Shandong Longertek Technology Co Ltd (300594)

300594
🏛️ 中国 →
17.91
最終更新: 2025-09-30
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 20.67 21.26 20.39 20.88 2.7M
2023-12-28 19.97 20.74 19.70 20.62 2.8M
2023-12-27 19.40 19.90 19.17 19.85 1.2M
2023-12-26 19.80 19.92 19.28 19.40 1.2M
2023-12-25 19.92 19.98 19.42 19.59 1.1M
2023-12-22 20.18 20.40 19.82 19.90 1.2M
2023-12-21 20.16 20.24 19.45 20.18 2.0M
2023-12-20 20.11 20.59 20.02 20.13 1.7M
2023-12-19 19.90 20.27 19.79 20.10 1.1M
2023-12-18 20.06 20.20 19.77 19.90 1.2M
2023-12-15 20.09 20.23 19.94 20.06 0.8M
2023-12-14 20.25 20.49 20.02 20.07 1.0M
2023-12-13 20.33 20.60 20.10 20.24 1.3M
2023-12-12 20.43 20.63 20.03 20.41 1.1M
2023-12-11 20.18 20.57 19.93 20.43 1.8M
2023-12-08 20.60 20.84 20.04 20.09 1.6M
2023-12-07 20.79 20.79 20.40 20.41 1.4M
2023-12-06 20.38 20.84 20.36 20.65 1.6M
2023-12-05 20.98 21.08 20.46 20.46 1.4M
2023-12-04 21.16 21.25 20.60 20.99 2.5M
2023-12-01 21.05 21.44 20.92 21.16 2.5M
2023-11-30 21.45 21.48 20.64 21.02 2.9M
2023-11-29 21.15 21.54 20.97 21.45 2.6M
2023-11-28 20.92 21.25 20.91 21.05 1.5M
2023-11-27 20.64 21.15 20.35 20.86 1.5M
2023-11-24 21.25 21.25 20.51 20.65 1.6M
2023-11-23 20.85 21.28 20.68 21.15 1.6M
2023-11-22 21.16 21.36 20.83 20.84 1.6M
2023-11-21 21.51 21.65 21.07 21.13 1.9M
2023-11-20 21.40 21.55 21.13 21.51 1.8M
2023-11-17 21.14 21.43 21.05 21.35 1.2M
2023-11-16 21.46 21.57 21.05 21.08 1.4M
2023-11-15 21.49 21.60 21.27 21.40 1.0M
2023-11-14 21.22 21.52 21.18 21.30 1.0M
2023-11-13 21.28 21.30 21.04 21.22 1.6M
2023-11-10 21.28 21.30 20.91 21.08 1.2M
2023-11-09 21.46 21.68 21.17 21.23 1.4M
2023-11-08 21.35 21.62 21.25 21.42 1.5M
2023-11-07 21.42 21.53 21.12 21.35 1.5M
2023-11-06 21.38 21.63 21.08 21.42 1.8M
2023-11-03 20.61 21.38 20.42 21.27 1.7M
2023-11-02 21.03 21.03 20.58 20.61 1.7M
2023-11-01 20.46 21.09 20.30 20.91 2.0M
2023-10-31 20.37 20.72 20.27 20.46 1.6M
2023-10-30 19.95 20.60 19.74 20.32 3.6M
2023-10-27 20.18 20.37 19.73 19.98 3.0M
2023-10-26 21.13 21.13 19.73 20.26 3.1M
2023-10-25 21.05 21.50 21.05 21.26 1.6M
2023-10-24 20.49 21.08 20.42 21.03 1.7M
2023-10-23 20.83 20.98 20.27 20.37 2.2M
2023-10-20 21.60 21.67 20.70 20.83 1.8M
2023-10-19 21.36 21.92 21.22 21.45 1.5M
2023-10-18 21.66 21.68 21.18 21.35 1.5M
2023-10-17 21.95 21.95 21.10 21.43 2.1M
2023-10-16 21.89 21.92 21.13 21.21 2.3M
2023-10-13 22.02 22.16 21.75 21.93 1.6M
2023-10-12 22.38 22.43 22.02 22.06 1.7M
2023-10-11 22.24 22.66 21.90 22.38 2.3M
2023-10-10 22.15 22.48 22.04 22.37 2.0M
2023-10-09 22.22 22.56 22.09 22.13 2.2M
2023-09-28 22.20 22.55 22.10 22.25 1.9M
2023-09-27 21.80 22.54 21.80 22.20 2.5M
2023-09-26 22.82 22.82 22.01 22.05 3.1M
2023-09-25 23.10 23.53 22.45 22.82 3.4M
2023-09-22 22.95 23.43 22.05 23.36 5.2M
2023-09-21 22.80 25.59 22.75 23.57 5.7M
2023-09-20 22.88 23.09 22.50 22.50 0.9M
2023-09-19 22.77 22.92 22.43 22.88 1.2M
2023-09-18 22.10 23.09 21.72 22.66 1.5M
2023-09-15 22.25 22.44 21.88 22.01 0.9M
2023-09-14 22.66 22.72 22.08 22.23 1.1M
2023-09-13 23.41 23.41 22.47 22.69 1.0M
2023-09-12 23.49 23.50 22.83 23.28 1.2M
2023-09-11 23.55 23.55 22.94 23.42 1.2M
2023-09-08 23.27 23.84 23.10 23.12 1.2M
2023-09-07 24.26 24.30 23.00 23.16 1.7M
2023-09-06 24.50 24.50 24.03 24.26 0.8M
2023-09-05 24.40 24.57 24.02 24.30 0.7M
2023-09-04 24.24 24.44 24.00 24.42 1.1M
2023-09-01 23.98 24.38 23.73 24.22 1.7M
2023-08-31 23.86 24.20 23.84 24.03 1.5M
2023-08-30 23.55 24.23 23.01 24.00 1.3M
2023-08-29 22.10 23.54 21.81 23.47 1.7M
2023-08-28 23.22 23.22 22.00 22.10 1.4M
2023-08-25 22.63 22.88 22.16 22.24 1.2M
2023-08-24 22.91 23.34 22.60 22.74 1.0M
2023-08-23 23.22 23.37 22.67 23.01 1.6M
2023-08-22 23.97 24.08 23.00 23.35 2.0M
2023-08-21 23.89 24.54 23.67 23.70 2.0M
2023-08-18 23.43 24.07 23.43 23.72 1.2M
2023-08-17 22.95 23.61 22.90 23.52 1.0M
2023-08-16 23.48 23.80 22.92 22.99 1.0M
2023-08-15 23.82 24.31 23.40 23.57 1.3M
2023-08-14 23.78 23.78 22.85 23.75 0.9M
2023-08-11 23.65 23.80 23.31 23.37 0.6M
2023-08-10 23.94 23.94 23.31 23.65 0.5M
2023-08-09 23.87 23.99 23.41 23.50 0.5M
2023-08-08 23.94 24.04 23.63 23.96 0.7M
2023-08-07 23.88 24.13 23.55 23.94 0.8M
2023-08-04 24.37 24.37 23.77 23.88 1.0M
2023-08-03 24.33 24.55 24.15 24.31 1.3M
2023-08-02 23.33 24.70 23.03 24.42 2.4M
2023-08-01 23.00 23.60 22.59 23.39 1.3M
2023-07-31 22.31 22.99 22.09 22.96 1.3M
2023-07-28 22.40 22.66 22.01 22.25 1.0M
2023-07-27 22.51 22.95 22.02 22.15 1.2M
2023-07-26 23.30 23.30 22.56 22.58 1.1M
2023-07-25 23.20 23.40 23.05 23.26 0.7M
2023-07-24 23.22 23.36 22.95 23.14 1.0M
2023-07-21 24.18 24.18 23.05 23.11 1.8M
2023-07-20 24.58 24.66 23.60 23.97 1.3M
2023-07-19 24.05 24.51 23.97 24.25 1.1M
2023-07-18 24.30 24.41 23.92 24.05 1.5M
2023-07-17 24.61 24.88 23.90 24.30 1.5M
2023-07-14 24.13 25.25 23.88 24.80 3.1M
2023-07-13 24.16 24.36 23.89 24.13 1.5M
2023-07-12 24.22 24.74 23.81 24.15 2.3M
2023-07-11 25.68 26.29 23.80 24.27 5.5M
2023-07-10 23.72 25.94 23.70 25.85 4.5M
2023-07-07 24.30 24.40 23.63 23.72 1.6M
2023-07-06 24.49 24.78 24.11 24.40 1.8M
2023-07-05 24.76 24.87 24.42 24.49 1.4M
2023-07-04 25.06 25.45 24.64 24.90 2.1M
2023-07-03 26.08 26.08 24.59 25.01 4.2M
2023-06-30 26.00 26.29 25.72 25.78 1.3M
2023-06-29 25.81 26.60 25.61 26.14 1.8M
2023-06-28 25.73 26.26 25.20 26.05 2.2M
2023-06-27 24.51 26.19 24.51 25.87 3.0M
2023-06-26 24.97 25.27 24.35 24.77 2.1M
2023-06-21 25.88 25.98 25.20 25.20 2.8M
2023-06-20 27.24 27.53 25.88 26.06 6.1M
2023-06-19 26.79 29.18 26.50 27.59 8.8M
2023-06-16 25.76 26.10 25.14 25.76 2.4M
2023-06-15 27.00 27.00 25.54 25.89 4.0M
2023-06-14 27.94 28.16 26.91 27.20 4.3M
2023-06-13 25.79 28.67 25.55 28.00 7.2M
2023-06-12 24.89 26.04 24.12 25.85 2.9M
2023-06-09 24.50 24.53 24.15 24.35 1.0M
2023-06-08 25.06 25.14 24.16 24.31 1.8M
2023-06-07 25.09 25.47 24.60 25.09 2.0M
2023-06-06 25.85 26.44 24.90 25.13 3.4M
2023-06-05 25.79 25.89 24.76 25.39 2.0M
2023-06-02 25.01 25.70 24.65 25.45 2.7M
2023-06-01 25.38 25.38 24.74 24.90 2.0M
2023-05-31 25.71 25.71 24.70 25.00 2.8M
2023-05-30 25.54 26.47 25.20 25.70 2.6M
2023-05-29 25.76 26.36 25.00 25.39 2.1M
2023-05-26 25.53 25.80 25.05 25.68 2.7M
2023-05-25 25.42 26.16 25.27 25.56 3.2M
2023-05-24 25.66 26.44 24.78 25.73 4.1M
2023-05-23 25.99 27.27 25.42 25.80 4.7M
2023-05-22 24.98 26.30 24.50 25.80 5.9M
2023-05-19 23.73 25.98 23.28 25.00 6.4M
2023-05-18 22.93 23.88 22.77 23.40 3.6M
2023-05-17 24.07 25.30 22.81 23.05 3.8M
2023-05-16 23.65 23.97 23.30 23.80 2.7M
2023-05-15 22.61 23.95 22.61 23.65 3.7M
2023-05-12 22.90 23.30 22.64 22.80 2.5M
2023-05-11 22.31 23.97 22.31 23.15 6.4M
2023-05-10 20.65 22.56 20.61 22.10 3.3M
2023-05-09 22.24 22.33 20.60 20.80 2.5M
2023-05-08 19.55 21.36 19.55 21.33 3.8M
2023-05-05 19.70 19.71 19.00 19.41 2.0M
2023-05-04 19.89 20.16 19.27 19.72 1.9M
2023-04-28 20.60 20.60 19.00 19.75 3.0M
2023-04-27 21.63 21.64 21.00 21.20 1.6M
2023-04-26 20.40 21.96 20.06 21.51 3.3M
2023-04-25 20.67 20.98 19.65 20.72 3.1M
2023-04-24 20.51 22.49 20.42 20.68 3.8M
2023-04-21 21.50 21.55 20.46 20.51 2.2M
2023-04-20 22.15 22.15 21.21 21.50 1.9M
2023-04-19 22.40 22.50 21.90 21.92 1.3M
2023-04-18 22.48 22.65 22.08 22.17 1.3M
2023-04-17 22.91 23.47 22.46 22.50 1.8M
2023-04-14 22.62 22.99 22.44 22.79 1.3M
2023-04-13 22.90 23.18 22.45 22.57 2.1M
2023-04-12 22.45 23.19 22.31 22.96 2.0M
2023-04-11 23.00 23.28 22.39 22.67 2.6M
2023-04-10 23.50 23.60 22.75 23.18 3.8M
2023-04-07 22.67 23.61 22.36 23.53 3.7M
2023-04-06 21.92 22.78 21.80 22.67 2.5M
2023-04-04 21.92 22.18 21.44 21.99 2.5M
2023-04-03 22.32 22.41 21.59 21.92 3.2M
2023-03-31 21.34 22.50 21.20 22.32 3.2M
2023-03-30 21.03 21.55 20.58 21.33 1.5M
2023-03-29 21.32 21.79 20.89 20.91 1.1M
2023-03-28 21.52 21.70 20.95 21.43 1.5M
2023-03-27 21.17 21.69 21.00 21.51 1.5M
2023-03-24 20.88 21.64 20.77 21.17 2.0M
2023-03-23 21.50 21.64 20.80 20.90 1.9M
2023-03-22 21.38 22.30 21.25 21.50 2.1M
2023-03-21 21.10 21.54 20.50 21.25 1.8M
2023-03-20 20.58 21.47 20.20 21.13 2.3M
2023-03-17 21.23 21.50 20.35 20.55 2.7M
2023-03-16 22.54 22.86 21.08 21.14 2.7M
2023-03-15 22.00 23.58 21.85 22.68 2.7M
2023-03-14 21.36 22.08 20.60 21.95 3.3M
2023-03-13 21.80 22.51 21.16 21.24 2.3M
2023-03-10 22.44 22.51 21.70 21.80 1.5M
2023-03-09 22.59 22.88 22.11 22.50 1.3M
2023-03-08 22.15 22.54 21.91 22.33 1.5M
2023-03-07 22.91 22.96 22.04 22.15 1.9M
2023-03-06 22.98 23.43 22.22 22.90 3.5M
2023-03-03 22.51 22.88 22.10 22.26 1.8M
2023-03-02 23.41 23.59 22.54 22.59 1.8M
2023-03-01 23.79 23.79 22.90 23.28 2.6M
2023-02-28 24.20 24.50 23.50 23.74 2.1M
2023-02-27 24.08 24.40 23.60 24.04 2.0M
2023-02-24 24.60 25.12 23.93 24.27 3.1M
2023-02-23 24.00 24.92 23.52 24.92 4.0M
2023-02-22 23.01 24.15 22.87 23.61 2.9M
2023-02-21 23.65 23.65 22.95 23.15 2.1M
2023-02-20 23.72 23.72 22.88 23.45 2.6M
2023-02-17 24.16 24.56 23.25 23.25 3.4M
2023-02-16 26.70 27.05 23.90 24.02 6.9M
2023-02-15 26.63 27.85 26.22 27.20 4.9M
2023-02-14 24.51 27.51 24.23 26.62 6.7M
2023-02-13 23.51 24.71 23.29 24.40 2.6M
2023-02-10 23.15 23.80 22.82 23.40 1.8M
2023-02-09 22.10 23.39 21.94 23.11 2.5M
2023-02-08 21.90 22.58 21.89 22.30 1.1M
2023-02-07 21.99 22.20 21.70 22.15 1.2M
2023-02-06 22.26 22.49 21.80 22.00 2.2M
2023-02-03 22.66 22.86 21.90 22.26 3.0M
2023-02-02 22.15 22.98 21.97 22.65 3.2M
2023-02-01 21.50 22.38 21.20 21.93 3.3M
2023-01-31 21.56 21.86 21.16 21.50 2.3M
2023-01-30 21.65 21.95 21.26 21.40 3.3M
2023-01-20 20.60 21.30 20.22 21.15 3.0M
2023-01-19 20.70 20.70 20.16 20.35 1.5M
2023-01-18 20.62 20.76 20.10 20.64 2.4M
2023-01-17 21.38 21.55 20.38 20.57 3.1M
2023-01-16 21.29 21.72 21.00 21.38 3.1M
2023-01-13 21.29 21.54 20.70 21.11 4.2M
2023-01-12 22.00 22.00 20.91 21.14 5.3M
2023-01-11 24.00 24.08 21.79 22.28 8.6M
2023-01-10 20.99 24.25 20.00 24.07 10.9M
2023-01-09 20.16 21.17 20.00 20.55 3.5M
2023-01-06 19.15 20.70 19.14 20.16 4.4M
2023-01-05 19.25 19.53 18.80 19.34 2.6M
2023-01-04 18.16 19.77 18.03 19.25 4.6M
2023-01-03 17.20 18.26 17.11 17.98 2.2M