Leaguer Shenzhen MicroElectronics Corp (688589)

688589
🏛️ 中国 →
26.40
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 32.40 33.32 32.02 33.26 1.9M
2023-12-28 31.12 32.46 30.98 32.28 2.1M
2023-12-27 30.94 31.54 30.87 31.18 1.1M
2023-12-26 31.66 31.66 30.62 30.94 1.6M
2023-12-25 31.68 32.25 31.50 31.65 1.0M
2023-12-22 32.33 32.48 31.65 31.85 1.2M
2023-12-21 32.00 32.61 31.40 32.19 1.6M
2023-12-20 32.80 32.85 32.08 32.18 1.2M
2023-12-19 32.50 33.05 32.28 32.78 1.2M
2023-12-18 33.41 33.42 32.52 32.69 2.0M
2023-12-15 34.13 34.13 33.48 33.58 1.5M
2023-12-14 33.35 34.54 33.28 33.68 2.7M
2023-12-13 33.38 33.57 33.09 33.26 1.2M
2023-12-12 33.35 33.64 33.17 33.44 1.3M
2023-12-11 32.43 33.42 32.43 33.42 1.8M
2023-12-08 32.58 33.03 32.22 32.77 1.3M
2023-12-07 32.63 32.73 32.19 32.42 1.1M
2023-12-06 32.53 33.03 32.28 32.46 1.3M
2023-12-05 33.42 33.43 32.53 32.53 1.4M
2023-12-04 33.58 33.92 33.29 33.45 1.3M
2023-12-01 33.57 33.79 32.92 33.58 1.8M
2023-11-30 34.13 34.25 33.13 33.65 1.6M
2023-11-29 34.03 34.83 34.03 34.25 1.8M
2023-11-28 33.61 34.44 33.52 34.03 1.6M
2023-11-27 33.01 33.83 32.58 33.61 2.0M
2023-11-24 34.07 34.11 32.50 33.03 1.8M
2023-11-23 33.62 34.13 33.28 34.00 1.4M
2023-11-22 34.48 34.71 33.47 33.58 2.0M
2023-11-21 35.26 35.49 34.47 34.49 2.1M
2023-11-20 35.58 35.61 34.88 35.33 1.6M
2023-11-17 34.79 35.56 34.79 35.33 2.0M
2023-11-16 35.50 35.71 34.80 34.87 1.8M
2023-11-15 35.84 36.21 35.33 35.50 1.7M
2023-11-14 35.25 36.01 35.07 35.72 2.1M
2023-11-13 35.24 35.49 34.93 35.29 1.6M
2023-11-10 34.91 35.57 34.67 34.97 1.3M
2023-11-09 35.17 35.64 34.84 34.91 1.6M
2023-11-08 35.38 35.49 34.92 35.22 1.9M
2023-11-07 35.38 35.71 35.05 35.38 1.5M
2023-11-06 34.96 35.73 34.93 35.49 2.7M
2023-11-03 33.71 34.93 33.46 34.78 2.4M
2023-11-02 34.49 34.74 33.50 33.57 2.1M
2023-11-01 34.18 35.01 34.03 34.52 2.5M
2023-10-31 34.50 34.81 33.98 34.17 2.6M
2023-10-30 33.33 34.61 33.13 34.38 3.0M
2023-10-27 32.46 33.77 32.00 33.58 2.8M
2023-10-26 32.18 32.72 31.82 32.65 2.2M
2023-10-25 32.90 32.90 31.82 32.34 3.0M
2023-10-24 31.25 32.83 31.25 32.71 4.2M
2023-10-23 31.69 31.75 30.23 30.62 1.9M
2023-10-20 32.70 33.32 31.58 31.69 1.8M
2023-10-19 32.11 33.84 32.11 32.92 2.4M
2023-10-18 33.20 33.25 32.21 32.41 1.5M
2023-10-17 33.61 33.61 32.58 33.33 1.8M
2023-10-16 34.63 34.63 33.08 33.32 2.3M
2023-10-13 34.50 34.90 34.24 34.43 2.4M
2023-10-12 34.50 34.73 33.92 34.50 3.5M
2023-10-11 32.85 33.83 32.85 33.54 2.0M
2023-10-10 32.84 33.04 32.57 32.83 1.1M
2023-10-09 32.88 33.14 32.43 32.84 1.7M
2023-09-28 31.99 33.23 31.99 32.84 1.6M
2023-09-27 31.92 32.64 31.78 32.00 1.3M
2023-09-26 32.38 32.64 31.78 32.00 1.4M
2023-09-25 32.63 32.66 31.91 32.04 1.1M
2023-09-22 30.83 32.53 30.83 32.48 1.7M
2023-09-21 31.27 31.61 31.07 31.11 1.0M
2023-09-20 31.84 32.16 31.25 31.36 1.1M
2023-09-19 32.31 32.37 31.48 31.85 1.3M
2023-09-18 32.93 33.10 32.24 32.32 1.7M
2023-09-15 33.14 33.96 32.42 33.22 1.4M
2023-09-14 33.50 33.54 32.61 32.84 1.2M
2023-09-13 33.90 34.17 33.05 33.47 1.6M
2023-09-12 34.37 34.58 33.76 34.20 1.3M
2023-09-11 34.47 34.75 34.00 34.50 2.0M
2023-09-08 33.74 34.35 33.34 34.18 1.9M
2023-09-07 34.60 34.60 33.50 33.62 1.9M
2023-09-06 33.50 34.65 33.49 34.50 2.5M
2023-09-05 33.67 34.26 33.43 33.89 2.3M
2023-09-04 33.73 33.73 32.93 33.66 2.0M
2023-09-01 33.72 33.97 33.18 33.40 1.8M
2023-08-31 33.48 33.92 33.11 33.58 2.7M
2023-08-30 32.40 34.00 32.25 33.40 3.3M
2023-08-29 29.83 32.43 29.76 32.16 3.0M
2023-08-28 33.23 33.23 29.82 29.93 3.0M
2023-08-25 31.50 31.97 29.64 30.08 3.0M
2023-08-24 32.25 32.61 31.49 31.97 2.1M
2023-08-23 32.79 32.91 32.17 32.39 1.3M
2023-08-22 32.83 33.38 32.02 32.93 2.4M
2023-08-21 32.14 33.50 32.14 32.67 1.9M
2023-08-18 32.43 33.25 32.38 32.38 1.5M
2023-08-17 31.50 32.64 31.33 32.43 1.3M
2023-08-16 32.18 32.61 31.58 31.62 1.6M
2023-08-15 32.72 32.98 32.10 32.36 1.2M
2023-08-14 32.50 33.00 32.19 32.72 1.6M
2023-08-11 33.75 33.75 32.82 32.82 1.6M
2023-08-10 33.82 33.88 33.41 33.75 1.1M
2023-08-09 34.03 34.03 33.23 33.60 2.0M
2023-08-08 33.63 34.29 33.63 34.17 1.6M
2023-08-07 34.17 34.53 33.59 33.83 2.1M
2023-08-04 34.07 34.50 33.95 34.49 1.8M
2023-08-03 33.78 34.22 33.78 34.02 1.5M
2023-08-02 33.71 34.31 33.53 34.22 1.5M
2023-08-01 34.03 34.58 33.68 34.08 2.8M
2023-07-31 33.93 34.57 33.52 34.33 2.1M
2023-07-28 33.42 34.33 32.88 33.92 2.6M
2023-07-27 34.07 34.24 33.50 33.55 1.7M
2023-07-26 34.83 34.83 33.88 33.98 2.1M
2023-07-25 34.58 35.09 34.25 34.91 2.3M
2023-07-24 35.33 35.74 33.88 34.38 3.0M
2023-07-21 36.33 37.08 35.50 35.59 2.5M
2023-07-20 38.27 38.28 36.13 36.30 4.4M
2023-07-19 38.24 38.72 37.54 38.38 3.2M
2023-07-18 37.83 38.89 37.56 38.18 4.1M
2023-07-17 37.64 38.28 37.52 37.65 2.7M
2023-07-14 38.00 38.64 37.77 38.02 3.2M
2023-07-13 37.08 38.82 36.82 38.26 6.1M
2023-07-12 36.94 38.04 36.74 36.98 6.2M
2023-07-11 36.08 37.42 36.07 36.93 7.5M
2023-07-10 34.79 35.33 34.34 34.65 1.0M
2023-07-07 35.31 35.77 34.45 34.79 1.2M
2023-07-06 35.35 36.02 35.01 35.48 1.0M
2023-07-05 35.32 36.50 35.00 35.38 2.0M
2023-07-04 34.33 35.62 33.84 35.34 2.7M
2023-07-03 33.93 34.87 33.68 34.33 1.9M
2023-06-30 33.63 34.37 33.25 33.95 1.8M
2023-06-29 32.92 34.12 32.85 33.76 2.1M
2023-06-28 33.93 34.13 32.73 33.20 3.4M
2023-06-27 34.99 35.19 34.52 35.12 2.3M
2023-06-26 35.86 36.16 34.52 34.99 2.3M
2023-06-21 37.15 37.25 35.70 35.91 2.0M
2023-06-20 37.54 37.72 36.92 37.15 2.2M
2023-06-19 36.88 37.73 36.43 37.54 3.7M
2023-06-16 36.50 37.00 36.11 36.55 1.8M
2023-06-15 36.72 36.90 36.25 36.65 1.8M
2023-06-14 37.08 37.08 36.21 36.71 1.8M
2023-06-13 35.50 36.83 35.06 36.78 2.4M
2023-06-12 35.13 36.25 34.76 35.33 2.3M
2023-06-09 35.41 35.52 34.25 35.11 2.3M
2023-06-08 36.28 36.67 35.06 35.10 1.9M
2023-06-07 36.03 36.86 35.63 36.53 1.3M
2023-06-06 37.31 37.42 35.84 35.86 2.3M
2023-06-05 36.93 37.91 36.85 37.22 2.9M
2023-06-02 36.27 37.34 36.03 36.86 2.4M
2023-06-01 36.25 36.63 35.75 36.27 1.5M
2023-05-31 36.67 36.90 35.93 36.48 2.2M
2023-05-30 36.92 36.93 35.75 36.57 2.5M
2023-05-29 37.37 37.74 36.39 36.69 2.5M
2023-05-26 36.29 37.43 36.18 37.17 2.5M
2023-05-25 36.33 37.01 35.53 36.24 1.9M
2023-05-24 35.56 36.79 35.30 36.33 2.2M
2023-05-23 36.17 36.54 35.67 35.68 1.7M
2023-05-22 37.04 37.38 36.18 36.58 2.3M
2023-05-19 35.61 36.96 35.20 36.61 3.0M
2023-05-18 35.83 35.89 35.18 35.32 2.6M
2023-05-17 34.33 35.65 34.28 35.60 2.8M
2023-05-16 34.01 34.90 33.50 34.63 2.4M
2023-05-15 33.57 34.30 32.96 33.98 1.5M
2023-05-12 34.13 34.68 33.12 33.33 1.9M
2023-05-11 33.93 34.39 33.48 33.82 1.9M
2023-05-10 33.33 33.79 32.63 33.63 2.6M
2023-05-09 34.64 35.08 33.49 33.49 2.7M
2023-05-08 35.07 35.33 34.57 34.72 2.2M
2023-05-05 35.13 35.72 34.54 35.17 2.0M
2023-05-04 36.70 37.04 34.47 35.05 4.2M
2023-04-28 35.84 37.43 35.84 37.32 2.6M
2023-04-27 36.40 37.65 36.03 36.33 2.6M
2023-04-26 36.96 37.88 36.47 36.83 3.3M
2023-04-25 38.86 38.92 36.42 36.61 4.9M
2023-04-24 38.45 39.58 38.33 38.86 3.4M
2023-04-21 41.78 42.75 38.57 38.59 6.6M
2023-04-20 41.43 43.33 41.32 41.75 4.3M
2023-04-19 41.26 43.48 41.25 41.76 4.6M
2023-04-18 44.94 44.94 40.84 41.75 6.1M
2023-04-17 44.16 44.72 42.55 44.19 5.6M
2023-04-14 41.33 45.66 39.68 44.79 8.4M
2023-04-13 42.17 43.18 40.58 40.78 6.7M
2023-04-12 38.54 43.75 37.93 43.12 8.4M
2023-04-11 36.91 38.82 36.91 38.22 5.4M
2023-04-10 37.40 37.90 36.54 36.58 3.7M
2023-04-07 37.75 37.90 36.71 37.56 3.8M
2023-04-06 35.98 38.45 35.78 37.19 6.2M
2023-04-04 35.93 37.23 35.56 36.20 5.4M
2023-04-03 35.52 36.08 35.08 35.94 3.1M
2023-03-31 34.85 35.33 34.54 35.27 2.2M
2023-03-30 34.58 35.81 34.47 35.20 3.1M
2023-03-29 34.23 35.29 33.89 34.67 2.5M
2023-03-28 35.00 35.45 34.38 34.38 2.2M
2023-03-27 35.83 36.32 34.58 35.11 2.8M
2023-03-24 36.23 36.64 35.24 35.71 3.6M
2023-03-23 34.83 37.50 34.43 36.59 5.1M
2023-03-22 35.32 35.47 34.70 35.17 2.0M
2023-03-21 35.03 35.36 34.63 35.23 2.3M
2023-03-20 35.46 35.65 34.75 35.12 2.6M
2023-03-17 34.29 35.53 34.29 35.33 2.5M
2023-03-16 34.86 35.50 33.86 34.17 2.6M
2023-03-15 34.92 35.65 34.61 35.17 2.9M
2023-03-14 34.05 35.42 33.18 35.14 4.3M
2023-03-13 33.59 34.00 32.53 33.28 2.3M
2023-03-10 33.96 34.50 33.39 33.78 2.1M
2023-03-09 33.00 34.58 33.00 34.38 2.8M
2023-03-08 32.42 33.33 32.10 33.30 1.9M
2023-03-07 34.07 34.33 32.33 32.33 2.6M
2023-03-06 35.08 35.08 33.57 34.17 2.4M
2023-03-03 33.83 34.98 33.75 34.88 4.1M
2023-03-02 33.23 33.82 32.76 33.48 2.7M
2023-03-01 33.21 33.58 32.95 33.43 2.2M
2023-02-28 33.33 33.89 32.75 33.31 1.3M
2023-02-27 33.45 33.68 32.67 33.02 1.9M
2023-02-24 33.76 34.57 33.40 33.44 1.9M
2023-02-23 33.69 34.32 33.47 33.73 1.6M
2023-02-22 33.48 34.08 33.36 33.71 1.2M
2023-02-21 34.46 34.68 33.33 33.78 2.2M
2023-02-20 34.18 34.48 33.75 34.36 2.2M
2023-02-17 35.50 35.54 33.82 34.18 3.8M
2023-02-16 36.01 37.65 35.18 35.27 6.0M
2023-02-15 35.27 37.07 35.09 36.18 5.3M
2023-02-14 33.38 35.93 33.38 35.50 6.7M
2023-02-13 32.54 33.73 32.35 33.50 3.8M
2023-02-10 32.79 33.24 32.16 32.51 2.6M
2023-02-09 31.13 33.03 30.85 32.92 4.3M
2023-02-08 32.08 32.29 31.23 31.29 2.1M
2023-02-07 31.51 32.00 31.25 31.86 1.6M
2023-02-06 32.28 32.53 31.49 31.73 2.1M
2023-02-03 32.25 32.72 31.88 32.29 2.3M
2023-02-02 31.83 32.81 31.57 32.32 2.7M
2023-02-01 31.24 31.88 31.13 31.88 2.7M
2023-01-31 31.34 31.91 30.92 31.09 1.6M
2023-01-30 31.66 31.82 31.25 31.42 2.6M
2023-01-20 31.81 31.84 31.20 31.28 2.4M
2023-01-19 30.85 31.82 30.73 31.74 2.2M
2023-01-18 31.65 31.65 30.79 30.97 1.8M
2023-01-17 30.98 31.94 30.98 31.26 2.5M
2023-01-16 30.21 31.49 30.21 31.07 3.1M
2023-01-13 30.37 31.23 29.92 30.11 2.8M
2023-01-12 30.90 31.66 30.57 30.94 1.6M
2023-01-11 31.16 31.88 30.67 30.67 2.6M
2023-01-10 30.57 31.98 30.56 31.48 2.9M
2023-01-09 30.34 31.33 30.19 30.54 2.1M
2023-01-06 29.44 30.80 29.34 30.33 2.4M
2023-01-05 29.01 29.65 28.91 29.58 1.5M
2023-01-04 29.05 29.50 28.89 29.13 1.6M
2023-01-03 28.28 29.13 27.75 28.95 1.6M