Leon Technology Co Ltd (300603)

300603
🏛️ 中国 →
11.34
最終更新: 2025-09-26
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 9.88 10.09 9.86 10.07 11.4M
2023-12-28 9.75 10.00 9.60 9.93 15.0M
2023-12-27 9.45 10.18 9.44 9.81 20.3M
2023-12-26 9.63 9.63 9.32 9.35 8.8M
2023-12-25 9.67 9.83 9.52 9.66 6.7M
2023-12-22 10.02 10.04 9.65 9.67 12.2M
2023-12-21 9.92 10.09 9.72 10.01 10.0M
2023-12-20 10.21 10.21 9.92 9.92 8.1M
2023-12-19 10.15 10.22 10.02 10.20 8.2M
2023-12-18 10.33 10.42 10.10 10.13 9.9M
2023-12-15 10.55 10.58 10.21 10.34 12.1M
2023-12-14 10.72 10.95 10.48 10.49 14.9M
2023-12-13 11.06 11.07 10.73 10.73 13.9M
2023-12-12 10.88 11.10 10.84 11.00 14.1M
2023-12-11 10.77 10.91 10.55 10.91 17.1M
2023-12-08 11.05 11.22 10.83 10.83 19.5M
2023-12-07 10.80 11.16 10.76 11.05 19.2M
2023-12-06 11.09 11.50 10.85 10.94 30.8M
2023-12-05 10.85 11.53 10.85 11.17 42.3M
2023-12-04 11.08 11.25 10.93 10.94 18.8M
2023-12-01 10.68 11.09 10.61 11.03 16.7M
2023-11-30 10.75 10.84 10.42 10.68 16.3M
2023-11-29 11.00 11.00 10.75 10.76 12.4M
2023-11-28 11.03 11.14 10.85 11.02 13.0M
2023-11-27 10.81 11.17 10.81 11.04 18.4M
2023-11-24 11.32 11.39 10.76 10.81 20.7M
2023-11-23 11.12 11.30 10.84 11.29 24.4M
2023-11-22 11.52 11.78 11.21 11.21 34.4M
2023-11-21 11.67 11.88 11.51 11.62 35.1M
2023-11-20 11.74 11.92 11.62 11.69 30.3M
2023-11-17 11.80 11.86 11.60 11.84 36.6M
2023-11-16 11.65 12.17 11.48 11.99 58.6M
2023-11-15 11.55 11.97 11.48 11.73 52.3M
2023-11-14 11.21 11.62 11.09 11.54 44.7M
2023-11-13 11.17 11.36 11.05 11.20 31.7M
2023-11-10 11.40 11.40 11.01 11.03 45.9M
2023-11-09 11.16 12.19 11.10 11.64 78.1M
2023-11-08 11.30 11.33 10.95 11.08 52.1M
2023-11-07 10.68 11.26 10.52 11.26 60.3M
2023-11-06 10.42 10.75 10.42 10.63 39.8M
2023-11-03 10.38 10.68 10.35 10.35 41.9M
2023-11-02 10.70 11.11 10.33 10.33 69.5M
2023-11-01 12.40 12.75 11.22 11.22 102.5M
2023-10-31 11.00 11.55 10.90 11.13 65.3M
2023-10-30 10.81 11.57 10.63 11.09 70.0M
2023-10-27 10.40 11.33 10.40 10.94 76.7M
2023-10-26 10.58 11.29 10.22 10.61 102.2M
2023-10-25 9.00 10.42 8.90 10.42 56.7M
2023-10-24 8.56 8.75 8.55 8.68 16.9M
2023-10-23 8.99 9.04 8.45 8.56 17.1M
2023-10-20 9.25 9.37 8.95 9.00 13.6M
2023-10-19 9.39 9.62 9.23 9.24 14.5M
2023-10-18 9.58 9.65 9.29 9.42 15.4M
2023-10-17 9.79 9.86 9.51 9.72 17.2M
2023-10-16 9.62 9.95 9.57 9.79 18.9M
2023-10-13 9.81 9.87 9.58 9.64 20.9M
2023-10-12 9.99 10.19 9.84 9.89 18.7M
2023-10-11 9.94 10.12 9.79 9.93 20.9M
2023-10-10 10.07 10.13 9.76 9.95 27.9M
2023-10-09 10.18 10.18 9.91 9.99 27.5M
2023-09-28 9.81 10.50 9.70 10.25 43.7M
2023-09-27 9.36 9.92 9.34 9.77 40.4M
2023-09-26 9.22 9.60 9.14 9.41 24.1M
2023-09-25 9.22 9.40 9.14 9.30 23.4M
2023-09-22 9.00 9.22 8.99 9.20 19.4M
2023-09-21 9.02 9.16 8.98 9.02 10.9M
2023-09-20 9.17 9.31 9.06 9.10 19.6M
2023-09-19 9.22 9.25 9.10 9.12 15.4M
2023-09-18 9.19 9.38 9.12 9.19 21.4M
2023-09-15 10.21 10.21 9.30 9.38 47.8M
2023-09-14 10.92 11.02 10.64 10.77 7.1M
2023-09-13 11.20 11.20 10.79 10.91 9.2M
2023-09-12 11.21 11.50 11.15 11.22 11.5M
2023-09-11 11.65 11.69 11.36 11.51 11.9M
2023-09-08 11.79 11.97 11.60 11.76 13.4M
2023-09-07 11.58 12.36 11.45 12.02 23.5M
2023-09-06 11.56 11.71 11.37 11.62 9.6M
2023-09-05 11.95 11.97 11.61 11.78 13.2M
2023-09-04 11.41 12.01 11.37 11.96 19.2M
2023-09-01 11.53 11.69 11.28 11.33 12.5M
2023-08-31 11.21 12.10 10.95 11.61 20.8M
2023-08-30 11.21 11.58 11.16 11.36 16.2M
2023-08-29 10.68 11.20 10.35 11.15 16.5M
2023-08-28 12.45 12.45 10.77 10.92 27.8M
2023-08-25 12.65 12.65 11.50 11.87 23.7M
2023-08-24 12.95 13.45 12.90 13.04 26.2M
2023-08-23 13.16 13.18 12.78 12.93 21.6M
2023-08-22 13.00 13.47 12.75 13.37 35.4M
2023-08-21 12.03 13.06 11.96 13.03 35.4M
2023-08-18 12.53 12.67 11.99 12.06 15.7M
2023-08-17 12.52 12.76 12.26 12.67 15.7M
2023-08-16 12.42 13.00 12.28 12.78 27.4M
2023-08-15 12.12 12.52 12.02 12.42 23.7M
2023-08-14 11.66 12.19 11.49 12.15 13.2M
2023-08-11 12.29 12.29 11.77 11.78 13.4M
2023-08-10 11.98 12.41 11.91 12.37 11.8M
2023-08-09 11.97 12.24 11.90 12.03 7.8M
2023-08-08 12.20 12.22 11.99 12.04 9.4M
2023-08-07 12.25 12.25 12.04 12.14 11.8M
2023-08-04 11.52 12.24 11.48 12.17 23.7M
2023-08-03 11.38 11.50 11.33 11.44 3.6M
2023-08-02 11.59 11.59 11.42 11.43 4.0M
2023-08-01 11.48 11.59 11.36 11.58 4.8M
2023-07-31 11.36 11.54 11.35 11.53 4.1M
2023-07-28 11.32 11.44 11.12 11.39 4.8M
2023-07-27 11.51 11.54 11.24 11.26 4.8M
2023-07-26 11.69 11.72 11.41 11.47 5.1M
2023-07-25 11.58 11.72 11.52 11.72 5.1M
2023-07-24 11.40 11.59 11.34 11.48 3.7M
2023-07-21 11.37 11.52 11.30 11.44 5.1M
2023-07-20 11.80 11.80 11.39 11.41 6.6M
2023-07-19 11.78 11.88 11.69 11.74 5.1M
2023-07-18 11.92 11.98 11.67 11.72 6.3M
2023-07-17 11.84 12.00 11.67 11.93 9.0M
2023-07-14 11.60 11.94 11.57 11.82 10.0M
2023-07-13 11.33 11.58 11.33 11.56 6.5M
2023-07-12 11.70 11.75 11.28 11.33 9.4M
2023-07-11 11.63 11.79 11.61 11.70 5.0M
2023-07-10 11.77 11.80 11.59 11.63 5.0M
2023-07-07 11.91 12.04 11.50 11.70 9.3M
2023-07-06 11.83 12.19 11.82 11.96 8.1M
2023-07-05 12.24 12.37 11.89 11.89 11.0M
2023-07-04 12.05 12.27 11.98 12.24 9.9M
2023-07-03 12.25 12.28 11.86 12.08 10.1M
2023-06-30 11.96 12.33 11.91 12.28 11.6M
2023-06-29 11.92 12.15 11.83 12.06 10.5M
2023-06-28 12.38 12.40 11.48 11.96 16.5M
2023-06-27 12.28 12.50 12.26 12.40 9.4M
2023-06-26 12.72 12.94 12.23 12.27 15.9M
2023-06-21 13.43 13.64 12.93 12.95 21.4M
2023-06-20 13.70 13.84 13.28 13.42 29.2M
2023-06-19 14.20 14.88 13.89 13.90 43.6M
2023-06-16 13.31 13.82 13.17 13.79 24.3M
2023-06-15 13.60 13.86 13.31 13.44 26.9M
2023-06-14 13.79 14.11 13.41 13.95 36.3M
2023-06-13 13.57 13.73 13.32 13.58 26.5M
2023-06-12 13.58 14.12 13.41 13.69 35.2M
2023-06-09 12.94 14.38 12.80 13.83 50.2M
2023-06-08 12.39 13.46 12.20 13.14 43.3M
2023-06-07 11.93 12.47 11.90 12.37 16.9M
2023-06-06 12.31 12.49 11.85 11.95 17.5M
2023-06-05 12.25 12.63 12.18 12.40 17.1M
2023-06-02 12.20 12.32 12.03 12.29 14.9M
2023-06-01 12.14 12.33 12.01 12.15 15.4M
2023-05-31 11.93 12.40 11.84 12.20 20.9M
2023-05-30 11.62 11.92 11.41 11.92 13.4M
2023-05-29 11.76 11.76 11.50 11.70 12.6M
2023-05-26 11.28 11.62 11.22 11.62 12.8M
2023-05-25 11.17 11.40 10.89 11.26 10.3M
2023-05-24 11.03 11.28 11.01 11.18 5.9M
2023-05-23 11.40 11.45 11.10 11.13 7.8M
2023-05-22 11.50 11.53 11.27 11.45 8.1M
2023-05-19 11.68 11.82 11.46 11.55 11.6M
2023-05-18 11.15 11.69 11.13 11.68 17.8M
2023-05-17 11.02 11.19 10.96 11.15 8.5M
2023-05-16 11.18 11.27 10.87 10.97 9.3M
2023-05-15 11.55 11.64 11.02 11.28 10.3M
2023-05-12 11.39 11.55 11.12 11.42 10.5M
2023-05-11 11.40 11.47 11.00 11.31 13.3M
2023-05-10 11.58 11.96 11.49 11.62 11.0M
2023-05-09 12.05 12.19 11.75 11.79 14.8M
2023-05-08 11.92 11.92 11.60 11.91 13.9M
2023-05-05 11.49 12.12 11.33 11.92 22.3M
2023-05-04 11.46 11.59 11.23 11.48 11.6M
2023-04-28 10.82 11.58 10.82 11.55 15.3M
2023-04-27 10.90 11.19 10.75 10.86 13.3M
2023-04-26 11.00 11.15 10.68 10.71 11.5M
2023-04-25 11.53 11.54 10.92 11.02 12.7M
2023-04-24 11.50 11.70 11.35 11.54 9.9M
2023-04-21 12.42 12.42 11.52 11.55 18.6M
2023-04-20 12.11 12.47 12.05 12.43 15.0M
2023-04-19 11.91 12.39 11.91 12.13 13.9M
2023-04-18 12.20 12.29 11.87 12.04 13.5M
2023-04-17 12.84 12.84 12.04 12.17 18.9M
2023-04-14 13.25 13.38 12.67 12.79 18.2M
2023-04-13 13.66 13.74 13.12 13.14 18.1M
2023-04-12 13.35 13.87 13.22 13.78 18.6M
2023-04-11 13.45 13.60 13.21 13.44 16.2M
2023-04-10 14.40 14.40 13.10 13.21 30.7M
2023-04-07 13.86 14.40 13.63 14.39 28.1M
2023-04-06 14.18 14.29 13.70 13.99 30.9M
2023-04-04 13.98 14.66 13.96 14.50 39.3M
2023-04-03 13.70 14.18 13.56 14.18 35.2M
2023-03-31 13.23 13.60 13.15 13.50 21.1M
2023-03-30 13.70 13.70 13.06 13.28 32.2M
2023-03-29 13.83 14.35 13.56 13.94 35.9M
2023-03-28 15.50 15.95 14.15 14.29 55.8M
2023-03-27 14.77 14.94 14.42 14.86 38.2M
2023-03-24 14.43 14.95 13.93 14.85 51.5M
2023-03-23 14.30 14.49 14.05 14.44 35.5M
2023-03-22 13.90 14.60 13.63 14.51 48.9M
2023-03-21 13.69 14.05 13.56 13.97 28.7M
2023-03-20 14.75 14.75 13.74 13.85 51.8M
2023-03-17 14.14 14.75 13.81 14.54 59.4M
2023-03-16 13.80 14.88 13.71 14.25 70.0M
2023-03-15 14.00 14.30 13.31 13.75 58.0M
2023-03-14 15.95 15.98 13.98 14.04 93.4M
2023-03-13 13.18 15.00 13.18 15.00 75.2M
2023-03-10 12.36 12.95 12.28 12.50 24.8M
2023-03-09 12.55 12.64 12.23 12.48 17.3M
2023-03-08 12.31 12.71 12.20 12.66 20.0M
2023-03-07 12.65 12.94 12.20 12.24 26.8M
2023-03-06 13.25 13.25 12.76 12.81 32.2M
2023-03-03 12.61 13.80 12.47 13.42 49.8M
2023-03-02 12.82 13.12 12.74 12.90 33.1M
2023-03-01 12.74 13.10 12.50 12.84 38.1M
2023-02-28 13.11 13.49 12.66 12.73 38.7M
2023-02-27 12.40 12.94 12.30 12.61 42.7M
2023-02-24 11.93 12.20 11.79 12.15 19.2M
2023-02-23 12.22 12.25 11.68 11.80 20.1M
2023-02-22 12.15 12.41 11.96 12.23 21.7M
2023-02-21 12.71 12.95 12.37 12.41 30.5M
2023-02-20 12.18 12.50 12.07 12.39 22.8M
2023-02-17 12.99 13.15 12.01 12.09 37.4M
2023-02-16 12.88 13.93 12.74 12.97 50.2M
2023-02-15 12.80 13.45 12.61 13.15 46.5M
2023-02-14 13.22 13.36 12.80 12.80 47.2M
2023-02-13 13.02 13.97 12.70 13.64 66.3M
2023-02-10 13.62 14.70 13.21 13.28 96.7M
2023-02-09 10.96 12.95 10.70 12.95 50.3M
2023-02-08 10.72 10.96 10.47 10.79 19.3M
2023-02-07 10.64 10.85 10.51 10.69 16.0M
2023-02-06 10.40 10.83 10.36 10.79 23.5M
2023-02-03 10.34 10.59 10.34 10.59 14.4M
2023-02-02 10.20 10.54 10.13 10.39 11.6M
2023-02-01 9.93 10.30 9.84 10.28 11.2M
2023-01-31 9.80 9.95 9.68 9.90 8.9M
2023-01-30 9.98 10.18 9.96 10.10 10.2M
2023-01-20 9.88 9.92 9.80 9.86 6.0M
2023-01-19 9.73 9.86 9.68 9.84 5.8M
2023-01-18 9.61 9.78 9.57 9.74 5.8M
2023-01-17 9.75 9.75 9.56 9.61 3.6M
2023-01-16 9.65 9.78 9.63 9.72 4.3M
2023-01-13 9.62 9.70 9.50 9.62 4.7M
2023-01-12 9.59 9.70 9.53 9.61 3.2M
2023-01-11 9.64 9.79 9.52 9.54 5.0M
2023-01-10 9.76 9.77 9.65 9.67 3.3M
2023-01-09 9.68 9.79 9.66 9.69 4.4M
2023-01-06 9.75 9.80 9.62 9.64 5.2M
2023-01-05 9.80 9.85 9.68 9.74 4.8M
2023-01-04 9.75 9.82 9.70 9.79 5.8M
2023-01-03 9.40 9.74 9.33 9.71 6.4M