Shenzhen Kstar Science

002518
🏛️ 中国 →
39.27
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 27.93 28.10 27.41 27.60 24.3M
2023-12-28 26.29 28.58 26.27 28.13 35.1M
2023-12-27 27.01 27.05 26.26 26.49 16.8M
2023-12-26 26.90 27.40 26.88 27.00 18.0M
2023-12-25 26.65 27.43 26.60 27.11 24.4M
2023-12-22 26.08 27.80 25.96 26.98 49.1M
2023-12-21 23.68 26.22 23.51 26.22 30.4M
2023-12-20 24.33 24.35 23.81 23.84 8.8M
2023-12-19 24.05 24.90 23.63 24.36 14.4M
2023-12-18 24.62 24.94 23.93 24.00 16.3M
2023-12-15 23.97 26.14 23.97 25.02 31.6M
2023-12-14 23.86 24.44 23.67 23.76 6.7M
2023-12-13 24.31 24.31 23.66 23.67 8.1M
2023-12-12 24.40 24.63 24.31 24.42 5.4M
2023-12-11 24.60 24.69 23.83 24.60 10.7M
2023-12-08 25.16 25.26 24.56 24.73 9.2M
2023-12-07 25.38 25.40 24.78 24.97 10.4M
2023-12-06 24.66 26.48 24.59 25.64 17.4M
2023-12-05 25.30 25.45 24.66 24.68 8.4M
2023-12-04 25.51 25.60 25.18 25.20 6.2M
2023-12-01 25.39 25.57 24.98 25.51 8.4M
2023-11-30 25.88 25.95 25.31 25.40 10.0M
2023-11-29 26.15 26.33 25.62 25.70 8.0M
2023-11-28 25.95 26.16 25.61 26.11 7.1M
2023-11-27 26.37 26.50 25.79 25.95 7.3M
2023-11-24 27.15 27.15 26.38 26.38 8.9M
2023-11-23 27.26 27.41 26.81 27.26 10.2M
2023-11-22 28.12 28.16 27.30 27.31 12.8M
2023-11-21 29.02 29.27 28.19 28.27 15.7M
2023-11-20 28.70 29.19 28.37 28.99 15.4M
2023-11-17 27.53 29.62 27.51 28.68 27.9M
2023-11-16 28.80 29.15 27.78 27.79 19.8M
2023-11-15 28.49 28.98 28.06 28.71 22.0M
2023-11-14 28.07 28.38 27.72 27.99 9.4M
2023-11-13 28.02 28.18 27.69 28.07 8.6M
2023-11-10 28.25 28.25 27.65 27.76 9.2M
2023-11-09 28.28 28.65 27.99 28.34 14.6M
2023-11-08 28.52 28.65 27.92 28.18 12.8M
2023-11-07 28.28 28.73 27.95 28.56 18.4M
2023-11-06 27.36 29.08 27.33 28.24 40.2M
2023-11-03 24.65 27.08 24.65 27.08 29.9M
2023-11-02 25.56 25.69 24.60 24.62 11.0M
2023-11-01 26.12 26.22 25.51 25.60 8.0M
2023-10-31 26.97 27.16 25.95 26.12 11.0M
2023-10-30 27.11 27.38 26.70 27.24 9.3M
2023-10-27 25.92 27.49 25.72 27.23 13.3M
2023-10-26 25.38 26.27 24.80 26.18 12.3M
2023-10-25 26.20 27.24 25.71 25.76 12.8M
2023-10-24 26.23 26.59 25.84 26.18 13.3M
2023-10-23 27.51 27.61 26.12 26.13 16.0M
2023-10-20 26.10 28.80 26.06 27.63 28.3M
2023-10-19 26.27 26.58 26.08 26.18 5.4M
2023-10-18 26.76 26.91 26.27 26.44 5.5M
2023-10-17 27.26 27.34 26.84 27.03 6.2M
2023-10-16 28.25 28.28 27.11 27.30 9.4M
2023-10-13 28.69 28.70 27.77 28.25 10.0M
2023-10-12 28.28 29.49 28.04 28.97 11.9M
2023-10-11 28.56 28.78 28.10 28.20 5.3M
2023-10-10 28.39 28.84 28.25 28.28 5.0M
2023-10-09 28.68 28.81 28.08 28.44 5.5M
2023-09-28 28.41 28.99 28.37 28.71 7.5M
2023-09-27 27.60 28.82 27.55 28.43 9.8M
2023-09-26 27.78 28.04 27.57 27.62 3.7M
2023-09-25 27.95 28.07 27.55 27.80 4.4M
2023-09-22 27.19 28.00 27.17 27.97 5.9M
2023-09-21 27.37 27.83 27.31 27.31 4.3M
2023-09-20 27.65 28.04 27.52 27.52 3.6M
2023-09-19 28.45 28.68 27.80 27.97 4.5M
2023-09-18 28.05 29.18 27.98 28.55 6.9M
2023-09-15 28.39 28.57 27.98 28.10 4.3M
2023-09-14 28.75 28.80 28.28 28.35 4.5M
2023-09-13 29.38 29.38 28.42 28.69 6.5M
2023-09-12 29.38 29.80 29.15 29.53 5.8M
2023-09-11 28.87 29.60 28.60 29.27 6.9M
2023-09-08 29.31 29.44 28.94 29.00 4.0M
2023-09-07 30.30 30.30 29.26 29.36 7.5M
2023-09-06 30.09 30.30 29.89 30.20 6.6M
2023-09-05 30.49 30.95 30.13 30.33 9.1M
2023-09-04 30.57 30.66 29.81 30.46 9.5M
2023-09-01 30.28 30.84 30.28 30.48 4.7M
2023-08-31 30.42 30.61 30.01 30.28 6.7M
2023-08-30 30.55 30.78 30.13 30.44 10.1M
2023-08-29 29.33 30.22 29.15 29.96 10.8M
2023-08-28 30.91 30.97 29.26 29.33 9.2M
2023-08-25 29.36 29.70 28.90 29.05 5.2M
2023-08-24 29.40 30.16 29.36 29.55 7.4M
2023-08-23 30.12 30.20 29.28 29.30 4.8M
2023-08-22 30.29 30.57 29.50 30.11 6.5M
2023-08-21 30.64 30.84 30.23 30.24 4.6M
2023-08-18 31.30 31.63 30.63 30.64 4.4M
2023-08-17 30.73 31.51 30.63 31.37 5.5M
2023-08-16 31.32 31.60 30.93 30.95 4.3M
2023-08-15 32.00 32.35 31.16 31.42 5.6M
2023-08-14 31.80 32.09 31.45 32.07 4.6M
2023-08-11 32.66 32.79 32.00 32.02 4.7M
2023-08-10 32.35 33.07 32.33 32.69 4.9M
2023-08-09 32.69 32.78 32.36 32.45 4.8M
2023-08-08 33.39 33.51 32.55 32.70 7.2M
2023-08-07 33.15 33.40 33.06 33.23 5.6M
2023-08-04 33.00 33.36 32.87 33.15 6.4M
2023-08-03 32.84 33.30 32.72 32.95 7.2M
2023-08-02 33.21 33.23 32.90 32.93 6.1M
2023-08-01 33.68 33.68 32.86 33.34 7.9M
2023-07-31 33.41 33.80 33.24 33.55 6.7M
2023-07-28 33.20 33.56 32.81 33.41 6.9M
2023-07-27 33.89 34.18 33.28 33.40 6.4M
2023-07-26 33.99 34.07 33.58 33.77 5.8M
2023-07-25 34.25 34.48 33.78 34.06 7.9M
2023-07-24 33.40 34.55 33.15 33.92 10.7M
2023-07-21 35.21 35.55 33.80 33.80 18.6M
2023-07-20 37.86 38.30 37.51 37.56 6.4M
2023-07-19 38.47 38.50 37.57 37.73 6.8M
2023-07-18 38.57 38.75 38.13 38.47 7.3M
2023-07-17 39.20 39.20 38.58 38.84 7.6M
2023-07-14 40.07 40.10 39.13 39.23 10.6M
2023-07-13 40.45 40.97 40.03 40.31 9.9M
2023-07-12 41.18 41.29 40.11 40.25 12.6M
2023-07-11 40.39 41.30 40.04 40.92 15.7M
2023-07-10 39.44 41.48 38.69 40.28 22.5M
2023-07-07 39.39 39.49 38.30 38.31 9.4M
2023-07-06 39.92 40.05 39.32 39.58 9.1M
2023-07-05 40.86 41.25 39.78 39.89 10.5M
2023-07-04 41.10 41.95 40.68 40.98 15.5M
2023-07-03 39.63 42.50 39.60 41.55 26.2M
2023-06-30 38.99 40.45 38.50 40.01 12.1M
2023-06-29 38.94 39.98 38.70 39.03 8.1M
2023-06-28 39.35 39.74 38.60 39.20 8.0M
2023-06-27 38.48 40.60 38.24 39.45 12.4M
2023-06-26 38.50 39.43 38.04 38.50 10.5M
2023-06-21 39.64 40.45 39.00 39.15 10.0M
2023-06-20 41.09 41.48 39.78 39.98 12.1M
2023-06-19 40.44 40.77 40.01 40.50 10.2M
2023-06-16 39.70 40.89 39.54 40.48 15.8M
2023-06-15 38.23 40.00 38.03 39.70 18.5M
2023-06-14 38.65 39.22 38.17 38.21 9.2M
2023-06-13 38.49 39.15 38.41 38.71 9.1M
2023-06-12 38.36 38.98 37.20 38.66 14.2M
2023-06-09 37.78 38.36 37.41 38.36 13.7M
2023-06-08 38.31 39.07 37.68 37.70 9.0M
2023-06-07 38.56 38.70 37.90 38.30 9.6M
2023-06-06 39.29 39.61 38.66 38.90 10.6M
2023-06-05 39.49 39.50 38.26 39.30 10.7M
2023-06-02 38.71 39.65 38.42 39.24 10.6M
2023-06-01 38.67 39.12 38.32 38.66 8.6M
2023-05-31 38.86 39.10 37.66 38.73 12.9M
2023-05-30 38.21 38.98 37.82 38.65 13.2M
2023-05-29 39.61 39.74 38.01 38.20 21.6M
2023-05-26 40.53 40.71 38.82 39.86 13.8M
2023-05-25 39.59 41.65 39.55 40.80 17.8M
2023-05-24 40.44 41.09 39.74 40.02 14.0M
2023-05-23 40.96 41.58 40.41 40.54 9.8M
2023-05-22 41.19 41.70 40.70 40.92 10.8M
2023-05-19 42.00 42.00 41.15 41.49 10.4M
2023-05-18 42.55 42.93 41.53 42.01 11.3M
2023-05-17 43.12 43.38 42.13 42.60 10.5M
2023-05-16 43.30 44.12 42.73 42.93 15.2M
2023-05-15 41.00 43.33 40.89 43.26 20.0M
2023-05-12 41.83 42.28 40.80 40.80 12.4M
2023-05-11 41.61 43.37 41.34 42.21 20.1M
2023-05-10 41.01 42.84 40.11 41.79 20.4M
2023-05-09 42.88 42.88 40.69 40.73 19.7M
2023-05-08 43.67 44.13 42.42 43.13 14.7M
2023-05-05 45.00 45.00 42.50 43.30 24.0M
2023-05-04 46.71 47.59 45.68 45.90 19.3M
2023-04-28 47.04 47.54 45.20 46.70 22.5M
2023-04-27 47.88 48.47 46.70 47.36 27.2M
2023-04-26 43.20 47.50 43.20 47.50 35.4M
2023-04-25 45.15 45.91 42.85 43.18 17.3M
2023-04-24 47.20 47.20 43.00 45.13 17.9M
2023-04-21 47.66 48.48 46.80 47.20 17.4M
2023-04-20 48.84 48.84 46.80 47.68 22.9M
2023-04-19 48.26 49.97 47.83 49.01 23.9M
2023-04-18 46.85 49.80 46.51 48.77 29.0M
2023-04-17 47.26 47.99 46.14 46.85 18.3M
2023-04-14 47.11 48.92 46.68 47.52 23.9M
2023-04-13 47.92 48.24 46.60 47.16 19.5M
2023-04-12 47.70 48.65 47.32 48.01 23.6M
2023-04-11 49.20 50.14 47.80 48.03 37.2M
2023-04-10 46.30 50.36 46.29 49.44 52.5M
2023-04-07 46.44 47.40 45.10 45.78 26.7M
2023-04-06 45.69 47.90 45.00 47.00 41.3M
2023-04-04 46.52 46.68 42.92 43.60 39.5M
2023-04-03 46.69 48.41 46.20 46.76 27.1M
2023-03-31 46.30 47.10 45.98 46.70 17.5M
2023-03-30 46.50 47.90 45.70 47.05 26.4M
2023-03-29 47.17 47.65 45.99 46.35 20.7M
2023-03-28 47.86 48.60 46.99 47.15 39.1M
2023-03-27 45.00 48.60 44.66 48.60 66.7M
2023-03-24 41.23 45.11 40.42 44.18 42.4M
2023-03-23 41.30 41.88 40.91 41.01 10.2M
2023-03-22 42.20 42.49 40.88 41.52 14.2M
2023-03-21 41.61 42.38 41.10 41.99 13.3M
2023-03-20 41.03 42.96 39.46 41.72 24.9M
2023-03-17 42.22 42.40 40.70 41.00 13.7M
2023-03-16 43.49 43.77 41.95 42.01 14.2M
2023-03-15 45.02 45.48 43.66 43.75 12.0M
2023-03-14 45.88 45.98 43.60 44.80 15.7M
2023-03-13 46.43 46.77 45.56 45.88 7.9M
2023-03-10 46.45 47.53 45.92 46.40 9.3M
2023-03-09 47.68 48.07 46.63 46.76 11.8M
2023-03-08 47.51 50.08 47.19 47.78 18.8M
2023-03-07 48.48 48.69 47.60 47.80 8.4M
2023-03-06 47.75 49.20 46.80 48.67 14.2M
2023-03-03 47.90 48.73 47.55 47.80 6.1M
2023-03-02 49.00 49.27 47.68 48.07 11.7M
2023-03-01 50.00 50.00 48.50 49.00 12.5M
2023-02-28 50.10 50.50 49.39 50.20 7.1M
2023-02-27 49.30 50.80 48.85 50.00 10.9M
2023-02-24 50.60 50.76 49.53 49.65 8.6M
2023-02-23 49.31 51.26 49.31 50.62 15.3M
2023-02-22 50.09 51.66 49.50 49.69 12.9M
2023-02-21 50.55 50.98 49.20 50.50 10.6M
2023-02-20 50.08 51.58 49.39 50.94 9.9M
2023-02-17 51.32 51.79 50.00 50.08 10.7M
2023-02-16 52.00 52.77 51.09 51.42 12.1M
2023-02-15 53.69 54.55 52.09 52.35 13.0M
2023-02-14 54.80 55.00 52.50 53.73 13.4M
2023-02-13 52.98 55.80 52.83 54.80 16.8M
2023-02-10 54.25 54.33 53.04 53.25 9.0M
2023-02-09 54.00 55.52 52.60 54.50 13.0M
2023-02-08 53.69 55.00 53.41 54.19 9.4M
2023-02-07 55.00 55.84 52.56 53.68 12.5M
2023-02-06 55.54 56.30 54.44 54.86 8.5M
2023-02-03 56.95 56.95 54.46 55.00 10.3M
2023-02-02 57.70 58.20 55.51 56.67 12.6M
2023-02-01 58.00 58.22 56.80 57.95 9.4M
2023-01-31 56.18 59.50 56.06 58.05 13.5M
2023-01-30 58.99 59.30 56.85 57.50 12.9M
2023-01-20 57.99 59.97 57.33 58.60 10.6M
2023-01-19 58.46 58.80 57.60 57.75 5.3M
2023-01-18 59.50 59.58 58.00 58.40 5.6M
2023-01-17 59.70 60.00 58.49 59.10 6.8M
2023-01-16 59.70 60.65 58.77 59.80 7.7M
2023-01-13 61.82 62.73 59.01 59.69 11.0M
2023-01-12 61.77 62.57 60.90 61.43 8.3M
2023-01-11 61.30 63.88 60.21 62.20 11.5M
2023-01-10 61.08 62.90 60.63 61.10 10.6M
2023-01-09 61.41 61.78 59.07 60.50 14.0M
2023-01-06 60.79 62.73 60.15 60.80 14.9M
2023-01-05 60.20 61.81 59.30 60.70 10.9M
2023-01-04 61.42 63.78 58.85 60.19 15.3M
2023-01-03 57.28 62.00 56.55 60.70 16.9M