Longshine Technology Co Ltd (300682)

300682
🏛️ 中国 →
19.07
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 16.28 16.55 16.19 16.39 6.7M
2023-12-28 15.55 16.42 15.31 16.29 6.4M
2023-12-27 15.35 15.71 15.25 15.50 5.2M
2023-12-26 15.64 15.64 15.30 15.35 4.0M
2023-12-25 15.72 15.97 15.50 15.66 5.5M
2023-12-22 16.05 16.08 15.59 15.74 6.5M
2023-12-21 15.87 16.20 15.63 16.05 6.3M
2023-12-20 16.29 16.50 15.91 15.91 5.9M
2023-12-19 16.30 16.50 16.12 16.30 6.1M
2023-12-18 16.69 16.81 16.25 16.30 5.1M
2023-12-15 17.02 17.14 16.73 16.75 3.4M
2023-12-14 17.18 17.40 16.91 16.92 3.3M
2023-12-13 17.39 17.50 17.02 17.05 3.0M
2023-12-12 17.20 17.49 17.14 17.43 4.3M
2023-12-11 17.00 17.28 16.69 17.20 6.0M
2023-12-08 17.07 17.35 16.89 17.02 5.7M
2023-12-07 16.80 17.20 16.60 17.10 7.1M
2023-12-06 16.72 16.96 16.45 16.68 6.0M
2023-12-05 17.25 17.33 16.70 16.72 5.0M
2023-12-04 17.29 17.52 17.15 17.30 5.9M
2023-12-01 16.99 17.42 16.84 17.29 5.5M
2023-11-30 17.07 17.22 16.86 17.03 4.6M
2023-11-29 17.36 17.51 17.03 17.04 5.8M
2023-11-28 17.50 17.73 17.26 17.48 7.0M
2023-11-27 17.32 17.69 17.32 17.41 4.1M
2023-11-24 18.15 18.15 17.42 17.42 6.0M
2023-11-23 17.90 18.26 17.70 18.15 4.4M
2023-11-22 18.25 18.55 18.04 18.08 3.8M
2023-11-21 18.66 18.70 18.33 18.37 4.8M
2023-11-20 18.70 18.95 18.54 18.60 5.8M
2023-11-17 18.52 18.87 18.52 18.65 3.4M
2023-11-16 18.70 18.99 18.61 18.64 3.1M
2023-11-15 19.07 19.35 18.68 18.82 4.7M
2023-11-14 18.67 19.05 18.49 18.90 6.4M
2023-11-13 18.35 18.60 18.11 18.55 6.9M
2023-11-10 18.88 18.91 18.14 18.15 7.7M
2023-11-09 19.05 19.32 18.68 18.81 6.9M
2023-11-08 19.30 19.30 18.90 19.00 5.3M
2023-11-07 19.20 19.38 18.99 19.15 5.7M
2023-11-06 19.00 19.38 18.86 19.24 4.2M
2023-11-03 18.55 19.13 18.47 18.85 4.8M
2023-11-02 18.71 18.90 18.56 18.57 3.2M
2023-11-01 18.72 18.94 18.52 18.72 3.4M
2023-10-31 18.65 18.99 18.47 18.68 5.6M
2023-10-30 18.13 18.80 18.13 18.74 5.9M
2023-10-27 18.12 18.46 17.89 18.29 6.7M
2023-10-26 18.01 18.25 17.74 18.18 3.7M
2023-10-25 17.70 18.26 17.70 18.05 5.1M
2023-10-24 17.40 17.79 16.69 17.70 9.0M
2023-10-23 17.66 17.69 17.11 17.26 5.6M
2023-10-20 18.28 18.28 17.55 17.79 5.1M
2023-10-19 18.22 18.49 18.13 18.16 3.4M
2023-10-18 18.58 18.60 17.90 18.31 6.1M
2023-10-17 18.50 18.75 18.39 18.61 5.0M
2023-10-16 18.70 18.80 18.25 18.49 5.1M
2023-10-13 19.08 19.11 18.79 18.85 3.9M
2023-10-12 19.20 19.51 19.06 19.09 3.9M
2023-10-11 19.09 19.62 19.02 19.19 4.0M
2023-10-10 19.27 19.49 19.03 19.08 3.1M
2023-10-09 19.20 19.50 19.11 19.27 3.5M
2023-09-28 19.48 19.66 19.22 19.25 3.7M
2023-09-27 19.62 19.75 19.15 19.25 6.0M
2023-09-26 19.54 19.85 19.52 19.62 3.2M
2023-09-25 19.55 19.77 19.30 19.60 5.1M
2023-09-22 18.85 19.69 18.81 19.62 6.2M
2023-09-21 19.27 19.39 18.95 18.98 3.5M
2023-09-20 19.24 19.41 18.86 19.20 6.3M
2023-09-19 19.81 19.98 19.25 19.29 5.4M
2023-09-18 20.10 20.45 19.76 19.80 7.6M
2023-09-15 20.26 20.40 19.95 20.20 4.9M
2023-09-14 20.36 20.39 19.98 20.25 4.5M
2023-09-13 20.79 21.02 20.00 20.23 6.1M
2023-09-12 20.99 21.04 20.60 20.66 4.6M
2023-09-11 21.06 21.06 20.67 20.90 4.8M
2023-09-08 21.03 21.38 20.81 20.87 3.3M
2023-09-07 21.64 21.65 21.10 21.16 4.1M
2023-09-06 21.60 21.88 21.15 21.73 5.9M
2023-09-05 21.83 22.05 21.35 21.49 6.2M
2023-09-04 21.55 21.95 21.31 21.78 6.8M
2023-09-01 21.75 21.85 21.29 21.66 7.2M
2023-08-31 21.45 21.92 21.34 21.67 10.6M
2023-08-30 20.59 21.50 20.59 21.34 8.4M
2023-08-29 18.80 20.79 18.80 20.59 12.2M
2023-08-28 19.61 19.98 18.80 18.91 8.1M
2023-08-25 19.66 19.66 18.71 18.90 4.7M
2023-08-24 19.60 20.14 19.36 19.61 5.9M
2023-08-23 20.54 20.95 19.51 19.59 8.5M
2023-08-22 20.30 20.65 20.07 20.65 6.4M
2023-08-21 20.13 20.88 20.02 20.32 7.1M
2023-08-18 20.38 20.76 20.11 20.13 4.4M
2023-08-17 20.42 20.70 20.10 20.37 3.8M
2023-08-16 20.88 21.00 20.34 20.36 3.7M
2023-08-15 21.18 21.35 20.58 21.01 3.3M
2023-08-14 21.11 21.38 20.78 21.18 3.8M
2023-08-11 21.74 21.88 21.12 21.22 3.0M
2023-08-10 22.09 22.13 21.50 21.65 3.7M
2023-08-09 21.93 22.22 21.71 21.83 4.4M
2023-08-08 21.79 22.19 21.60 21.94 8.4M
2023-08-07 21.18 21.89 21.08 21.85 9.2M
2023-08-04 20.46 21.33 20.01 21.22 11.5M
2023-08-03 20.59 20.68 19.90 20.05 10.9M
2023-08-02 21.12 21.17 20.60 20.63 4.7M
2023-08-01 21.79 21.91 21.05 21.07 7.1M
2023-07-31 21.85 22.04 21.61 21.82 4.8M
2023-07-28 21.44 21.93 21.32 21.88 4.3M
2023-07-27 21.75 22.30 21.40 21.55 5.0M
2023-07-26 21.81 21.89 21.60 21.74 2.6M
2023-07-25 21.84 22.13 21.50 21.89 5.5M
2023-07-24 21.41 21.99 21.23 21.82 6.9M
2023-07-21 21.07 21.83 20.95 21.53 8.2M
2023-07-20 21.19 21.59 20.87 21.08 6.7M
2023-07-19 21.33 21.55 20.80 20.95 7.7M
2023-07-18 21.90 21.90 21.20 21.31 7.6M
2023-07-17 21.40 22.04 21.34 21.93 3.7M
2023-07-14 21.93 22.10 21.59 21.66 5.3M
2023-07-13 22.11 22.32 21.69 22.02 8.4M
2023-07-12 23.38 23.59 22.00 22.12 9.7M
2023-07-11 22.60 23.01 22.28 22.73 4.4M
2023-07-10 22.42 23.09 22.30 22.47 4.4M
2023-07-07 22.80 23.00 22.13 22.42 4.3M
2023-07-06 22.93 23.18 22.68 22.88 3.9M
2023-07-05 23.27 23.35 22.90 22.93 4.3M
2023-07-04 23.46 23.46 23.08 23.14 3.8M
2023-07-03 23.28 23.63 22.73 23.37 7.5M
2023-06-30 22.99 23.42 22.62 23.28 7.5M
2023-06-29 23.10 23.33 22.55 23.09 7.5M
2023-06-28 23.75 23.91 22.80 23.24 7.4M
2023-06-27 24.00 24.00 23.28 23.80 6.3M
2023-06-26 24.00 24.50 23.36 23.63 6.9M
2023-06-21 24.78 25.00 23.99 24.00 9.5M
2023-06-20 25.39 25.74 24.86 24.88 7.1M
2023-06-19 24.35 25.28 24.22 25.12 10.2M
2023-06-16 24.20 24.57 23.80 24.47 10.1M
2023-06-15 24.28 24.44 23.90 24.07 7.2M
2023-06-14 24.24 24.48 23.64 24.14 8.9M
2023-06-13 23.73 24.60 23.58 24.30 12.9M
2023-06-12 23.20 23.88 23.00 23.57 8.4M
2023-06-09 22.95 23.58 22.75 23.40 14.3M
2023-06-08 23.20 23.35 22.60 22.76 11.1M
2023-06-07 22.16 23.05 22.00 22.87 9.8M
2023-06-06 22.41 23.12 21.90 22.00 9.3M
2023-06-05 22.30 22.37 21.75 22.28 8.4M
2023-06-02 21.10 22.22 21.02 22.07 11.1M
2023-06-01 20.45 21.30 20.13 21.09 11.0M
2023-05-31 20.03 20.45 20.03 20.31 6.5M
2023-05-30 20.70 21.02 19.80 20.28 14.7M
2023-05-29 20.95 21.20 20.66 20.95 4.8M
2023-05-26 21.32 21.36 20.80 21.04 5.5M
2023-05-25 21.22 21.69 20.84 21.25 7.3M
2023-05-24 21.78 21.99 21.11 21.40 8.5M
2023-05-23 22.54 22.54 21.75 21.78 9.3M
2023-05-22 22.81 23.79 22.66 22.72 10.8M
2023-05-19 22.96 23.10 22.54 22.59 4.9M
2023-05-18 23.32 23.38 22.60 22.84 9.4M
2023-05-17 23.00 23.95 22.92 23.20 11.5M
2023-05-16 23.30 23.99 22.40 23.10 20.7M
2023-05-15 25.10 25.20 23.89 24.55 17.3M
2023-05-12 23.34 25.65 23.00 24.95 24.7M
2023-05-11 24.22 24.39 23.30 23.39 8.6M
2023-05-10 23.74 24.28 23.60 24.14 7.2M
2023-05-09 24.06 24.23 23.56 23.85 6.5M
2023-05-08 23.97 24.61 23.25 24.18 11.1M
2023-05-05 23.25 24.18 23.06 23.75 7.5M
2023-05-04 23.97 24.38 22.99 23.34 10.1M
2023-04-28 23.44 24.32 23.29 23.97 8.0M
2023-04-27 22.20 24.58 22.06 23.60 18.1M
2023-04-26 21.90 23.35 21.86 22.92 11.8M
2023-04-25 22.67 22.84 21.81 22.14 6.9M
2023-04-24 23.22 23.55 22.48 22.68 9.1M
2023-04-21 24.60 24.97 23.32 23.39 10.9M
2023-04-20 24.83 25.12 24.62 24.76 6.1M
2023-04-19 24.81 25.71 24.66 24.83 10.8M
2023-04-18 25.09 25.38 24.80 24.98 10.7M
2023-04-17 25.02 26.48 25.02 25.28 15.0M
2023-04-14 25.90 26.49 25.00 25.40 19.8M
2023-04-13 26.00 27.37 25.78 26.18 32.2M
2023-04-12 24.24 24.50 24.05 24.39 8.5M
2023-04-11 24.50 24.76 24.06 24.36 10.1M
2023-04-10 25.30 25.78 24.66 24.70 9.2M
2023-04-07 25.37 25.61 25.02 25.37 8.8M
2023-04-06 26.01 26.64 25.24 25.28 12.3M
2023-04-04 26.47 26.84 26.02 26.20 10.1M
2023-04-03 26.79 27.32 25.70 26.63 14.0M
2023-03-31 26.30 26.79 25.45 26.73 12.3M
2023-03-30 27.27 27.51 26.54 26.70 10.0M
2023-03-29 28.66 28.96 27.23 27.29 12.3M
2023-03-28 28.20 28.66 27.81 28.41 14.4M
2023-03-27 27.09 29.16 26.80 28.47 14.2M
2023-03-24 26.91 27.26 26.42 27.10 6.4M
2023-03-23 27.91 27.95 26.20 26.83 13.6M
2023-03-22 28.40 28.40 27.72 28.02 5.1M
2023-03-21 28.16 28.56 27.90 28.36 3.0M
2023-03-20 28.78 29.29 28.00 28.16 9.2M
2023-03-17 27.65 29.01 27.38 28.70 8.7M
2023-03-16 27.56 27.90 27.13 27.27 2.9M
2023-03-15 28.00 28.50 27.52 27.56 3.6M
2023-03-14 28.62 28.88 27.50 27.92 7.4M
2023-03-13 27.35 29.22 27.23 28.61 8.0M
2023-03-10 27.32 27.89 27.15 27.45 6.3M
2023-03-09 27.00 27.78 26.81 27.47 5.6M
2023-03-08 26.38 27.06 26.33 26.97 4.4M
2023-03-07 27.23 27.37 26.34 26.48 5.0M
2023-03-06 27.17 27.65 26.95 27.31 5.1M
2023-03-03 27.90 28.10 27.20 27.21 5.8M
2023-03-02 28.37 28.74 27.40 28.10 9.3M
2023-03-01 27.61 28.77 27.52 28.59 6.7M
2023-02-28 28.59 28.93 27.38 27.79 7.0M
2023-02-27 28.60 28.61 27.80 28.19 6.5M
2023-02-24 28.00 28.85 27.90 28.67 8.0M
2023-02-23 27.65 28.65 27.41 28.12 8.6M
2023-02-22 27.60 28.23 27.30 27.77 6.3M
2023-02-21 28.03 28.49 27.43 27.67 6.1M
2023-02-20 27.77 28.26 27.50 28.03 7.1M
2023-02-17 28.88 28.93 27.56 27.76 11.6M
2023-02-16 29.80 30.05 28.67 28.90 15.6M
2023-02-15 29.50 30.62 29.17 30.51 13.9M
2023-02-14 29.20 30.79 28.93 29.24 19.5M
2023-02-13 27.60 29.20 27.50 29.08 14.2M
2023-02-10 26.89 27.86 26.89 27.68 9.5M
2023-02-09 26.32 27.20 25.93 27.00 6.7M
2023-02-08 26.84 27.35 26.25 26.32 6.0M
2023-02-07 26.92 27.13 26.19 27.06 8.6M
2023-02-06 27.27 27.44 26.89 27.28 11.2M
2023-02-03 26.40 27.27 26.20 27.10 9.4M
2023-02-02 25.50 26.90 25.50 26.57 12.3M
2023-02-01 24.98 25.66 24.72 25.52 11.2M
2023-01-31 24.34 25.16 24.06 24.99 12.9M
2023-01-30 25.87 26.29 25.25 25.29 10.1M
2023-01-20 25.89 26.17 25.18 25.36 7.0M
2023-01-19 25.58 26.15 25.38 25.95 5.7M
2023-01-18 25.66 26.24 25.25 25.50 9.8M
2023-01-17 25.43 25.57 25.00 25.23 4.6M
2023-01-16 25.13 25.62 24.92 25.20 7.1M
2023-01-13 25.70 25.72 24.70 25.01 5.9M
2023-01-12 25.49 26.00 25.13 25.76 7.6M
2023-01-11 24.96 25.65 24.71 25.49 9.4M
2023-01-10 24.95 25.40 24.80 25.06 8.8M
2023-01-09 23.65 25.87 23.59 25.21 21.0M
2023-01-06 23.11 23.88 22.95 23.26 7.7M
2023-01-05 23.90 23.94 23.06 23.19 11.5M
2023-01-04 23.75 24.10 23.25 23.78 9.2M
2023-01-03 22.10 23.75 22.03 23.49 9.0M