Qingdao Eastsoft Communic Tech (300183)

300183
🏛️ 中国 →
17.10
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 14.72 15.15 14.64 15.09 3.2M
2023-12-28 14.48 14.81 14.30 14.72 2.8M
2023-12-27 14.15 14.51 14.14 14.48 2.5M
2023-12-26 14.68 14.70 14.06 14.15 3.4M
2023-12-25 14.98 14.98 14.60 14.70 2.4M
2023-12-22 15.13 15.23 14.76 14.79 2.3M
2023-12-21 14.92 15.20 14.60 15.03 2.9M
2023-12-20 15.30 15.33 15.00 15.02 2.4M
2023-12-19 15.04 15.40 14.90 15.27 3.0M
2023-12-18 15.47 15.50 14.98 15.04 3.4M
2023-12-15 15.81 15.86 15.47 15.51 3.5M
2023-12-14 15.76 16.06 15.76 15.81 3.5M
2023-12-13 15.98 16.00 15.77 15.81 2.4M
2023-12-12 15.93 16.03 15.78 15.94 3.6M
2023-12-11 15.50 15.94 15.25 15.94 4.7M
2023-12-08 15.42 15.77 15.42 15.52 3.8M
2023-12-07 15.21 15.54 15.13 15.42 3.5M
2023-12-06 15.21 15.43 15.10 15.19 3.9M
2023-12-05 15.91 15.92 15.22 15.25 5.6M
2023-12-04 16.08 16.17 15.92 15.93 4.6M
2023-12-01 15.73 16.00 15.53 15.98 4.0M
2023-11-30 15.93 15.95 15.46 15.64 4.2M
2023-11-29 16.07 16.15 15.84 15.93 4.7M
2023-11-28 15.94 16.16 15.81 16.07 6.1M
2023-11-27 15.35 16.21 15.28 16.01 9.8M
2023-11-24 15.78 15.95 15.30 15.35 4.3M
2023-11-23 15.49 15.85 15.41 15.85 4.2M
2023-11-22 15.80 15.89 15.50 15.55 3.9M
2023-11-21 16.05 16.10 15.75 15.79 5.1M
2023-11-20 16.08 16.19 15.95 16.01 5.3M
2023-11-17 15.88 16.11 15.78 16.08 5.8M
2023-11-16 15.95 16.08 15.84 15.85 5.6M
2023-11-15 16.17 16.30 15.93 16.03 9.1M
2023-11-14 15.72 16.79 15.63 16.33 13.7M
2023-11-13 15.56 15.82 15.55 15.75 5.5M
2023-11-10 15.52 15.73 15.43 15.56 4.5M
2023-11-09 15.76 15.84 15.48 15.58 6.9M
2023-11-08 15.86 15.96 15.58 15.81 9.3M
2023-11-07 15.72 16.20 15.66 15.82 12.5M
2023-11-06 15.34 15.89 15.26 15.89 16.6M
2023-11-03 14.87 15.70 14.76 15.36 12.4M
2023-11-02 14.79 15.60 14.75 14.86 12.5M
2023-11-01 14.47 15.52 14.34 14.99 14.0M
2023-10-31 14.28 15.40 14.22 14.54 11.1M
2023-10-30 14.00 14.43 13.67 14.35 7.0M
2023-10-27 14.74 14.74 13.96 14.00 8.9M
2023-10-26 14.36 14.96 14.33 14.81 3.6M
2023-10-25 14.32 14.61 14.16 14.43 3.4M
2023-10-24 14.00 14.44 13.38 14.35 5.8M
2023-10-23 14.42 14.45 13.96 14.12 3.3M
2023-10-20 15.00 15.19 14.37 14.39 4.5M
2023-10-19 15.01 15.47 15.01 15.10 2.7M
2023-10-18 15.39 15.39 14.93 15.06 2.5M
2023-10-17 15.53 15.58 15.29 15.41 2.5M
2023-10-16 15.79 15.87 15.48 15.52 3.4M
2023-10-13 15.62 15.85 15.51 15.78 3.8M
2023-10-12 15.63 15.73 15.52 15.63 2.9M
2023-10-11 15.55 15.73 15.37 15.63 4.1M
2023-10-10 15.55 15.60 15.41 15.45 3.1M
2023-10-09 15.40 15.57 15.31 15.45 4.4M
2023-09-28 14.89 15.39 14.82 15.30 5.3M
2023-09-27 15.05 15.05 14.60 14.86 3.7M
2023-09-26 15.15 15.32 14.88 14.96 3.8M
2023-09-25 15.21 15.54 15.15 15.24 3.6M
2023-09-22 15.03 15.35 14.78 15.35 4.0M
2023-09-21 14.81 15.29 14.74 14.98 3.9M
2023-09-20 14.87 15.14 14.76 14.80 2.5M
2023-09-19 15.14 15.21 14.82 14.89 3.4M
2023-09-18 14.99 15.38 14.93 15.24 3.2M
2023-09-15 15.20 15.31 14.98 15.07 3.2M
2023-09-14 15.29 15.43 15.15 15.23 3.0M
2023-09-13 15.65 15.65 15.11 15.24 3.5M
2023-09-12 15.56 15.69 15.40 15.56 4.2M
2023-09-11 15.64 15.82 15.42 15.76 5.5M
2023-09-08 15.16 15.65 15.15 15.65 3.7M
2023-09-07 15.58 15.58 15.19 15.20 3.2M
2023-09-06 15.05 15.55 14.90 15.52 4.3M
2023-09-05 15.03 15.18 14.94 15.12 3.0M
2023-09-04 14.97 15.06 14.77 15.05 3.1M
2023-09-01 15.08 15.19 14.76 14.85 2.0M
2023-08-31 15.00 15.10 14.86 15.07 2.7M
2023-08-30 14.78 15.14 14.70 15.07 3.7M
2023-08-29 14.14 14.78 14.09 14.77 4.1M
2023-08-28 14.59 14.88 14.05 14.09 4.6M
2023-08-25 14.34 14.35 13.91 13.91 3.0M
2023-08-24 14.43 14.62 14.32 14.40 2.1M
2023-08-23 14.66 14.66 14.26 14.40 2.6M
2023-08-22 14.58 14.71 14.27 14.63 2.8M
2023-08-21 14.41 14.78 14.40 14.41 2.5M
2023-08-18 14.62 14.88 14.42 14.46 3.0M
2023-08-17 14.24 14.64 14.07 14.62 4.1M
2023-08-16 14.72 14.82 14.20 14.20 4.8M
2023-08-15 14.91 15.28 14.73 14.82 4.6M
2023-08-14 14.77 14.85 14.44 14.76 2.8M
2023-08-11 15.08 15.21 14.75 14.77 2.2M
2023-08-10 15.22 15.40 15.02 15.08 2.7M
2023-08-09 15.45 15.58 15.30 15.33 1.7M
2023-08-08 15.59 15.76 15.48 15.51 2.4M
2023-08-07 15.56 15.69 15.42 15.60 3.1M
2023-08-04 15.20 15.61 15.20 15.59 3.1M
2023-08-03 15.31 15.38 15.21 15.23 1.8M
2023-08-02 15.28 15.41 15.21 15.37 2.1M
2023-08-01 15.32 15.46 15.23 15.37 2.1M
2023-07-31 15.19 15.48 15.10 15.41 2.4M
2023-07-28 15.15 15.35 15.00 15.17 2.4M
2023-07-27 15.30 15.43 15.10 15.15 2.1M
2023-07-26 15.61 15.61 15.12 15.22 2.4M
2023-07-25 15.06 15.55 15.06 15.43 4.1M
2023-07-24 14.84 15.14 14.76 15.01 3.5M
2023-07-21 15.20 15.30 14.81 14.86 3.8M
2023-07-20 15.67 15.68 15.10 15.15 3.9M
2023-07-19 15.52 15.83 15.52 15.61 2.5M
2023-07-18 15.79 15.98 15.56 15.62 3.5M
2023-07-17 15.76 15.91 15.61 15.75 2.1M
2023-07-14 15.60 15.95 15.60 15.76 3.2M
2023-07-13 15.42 15.75 15.40 15.61 3.6M
2023-07-12 15.88 15.92 15.42 15.42 3.2M
2023-07-11 15.83 16.00 15.74 15.86 3.1M
2023-07-10 15.99 16.16 15.67 15.84 3.4M
2023-07-07 16.02 16.15 15.61 15.98 3.9M
2023-07-06 15.80 16.50 15.71 15.94 5.4M
2023-07-05 16.07 16.14 15.72 15.80 3.6M
2023-07-04 15.97 16.23 15.97 16.12 3.8M
2023-07-03 16.51 16.56 15.96 16.07 5.9M
2023-06-30 15.92 16.63 15.81 16.51 6.0M
2023-06-29 16.01 16.29 15.71 15.93 6.9M
2023-06-28 16.52 16.58 15.52 16.00 7.6M
2023-06-27 16.32 16.85 16.18 16.48 6.3M
2023-06-26 17.24 17.28 16.15 16.20 9.8M
2023-06-21 17.49 17.71 16.99 17.43 6.2M
2023-06-20 17.68 17.82 17.33 17.51 5.6M
2023-06-19 17.34 17.92 17.33 17.87 7.6M
2023-06-16 17.17 17.50 16.93 17.33 5.2M
2023-06-15 17.36 17.59 16.98 17.11 5.2M
2023-06-14 17.59 17.69 17.30 17.36 5.6M
2023-06-13 17.20 17.64 17.10 17.58 5.6M
2023-06-12 17.12 17.58 17.03 17.30 5.9M
2023-06-09 17.18 17.43 16.96 17.12 7.8M
2023-06-08 17.26 17.62 17.03 17.21 4.9M
2023-06-07 17.01 17.60 16.89 17.45 5.0M
2023-06-06 17.51 17.61 16.89 16.97 4.5M
2023-06-05 17.21 17.88 17.21 17.60 5.1M
2023-06-02 17.39 17.44 16.85 17.28 4.1M
2023-06-01 17.41 17.54 17.18 17.35 3.9M
2023-05-31 17.19 17.44 17.13 17.39 3.8M
2023-05-30 17.00 17.39 16.86 17.33 4.2M
2023-05-29 16.86 17.49 16.80 17.09 6.4M
2023-05-26 16.57 16.87 16.55 16.78 3.4M
2023-05-25 16.82 17.20 16.34 16.62 4.9M
2023-05-24 16.55 17.15 16.41 16.70 4.8M
2023-05-23 16.71 16.94 16.40 16.54 6.4M
2023-05-22 17.48 17.67 16.83 16.90 9.7M
2023-05-19 17.47 17.66 17.20 17.48 6.6M
2023-05-18 17.26 17.70 17.21 17.43 9.0M
2023-05-17 16.28 17.42 16.28 17.42 11.8M
2023-05-16 15.85 16.58 15.83 16.33 7.5M
2023-05-15 15.62 16.02 15.60 15.97 4.7M
2023-05-12 15.57 15.84 15.47 15.62 5.4M
2023-05-11 15.21 15.78 15.11 15.61 5.8M
2023-05-10 15.29 15.44 15.01 15.20 4.9M
2023-05-09 15.40 15.85 15.28 15.28 6.5M
2023-05-08 14.92 15.65 14.92 15.48 9.3M
2023-05-05 14.63 15.06 14.28 14.91 10.9M
2023-05-04 14.63 14.92 14.44 14.68 7.2M
2023-04-28 14.17 14.83 14.15 14.78 10.6M
2023-04-27 14.36 14.64 13.94 14.07 11.2M
2023-04-26 15.70 15.80 14.35 14.45 18.2M
2023-04-25 15.96 16.80 15.73 15.92 15.2M
2023-04-24 17.98 18.30 15.61 15.78 24.0M
2023-04-21 19.63 19.63 18.50 18.72 20.1M
2023-04-20 19.54 19.69 19.22 19.63 21.0M
2023-04-19 17.90 20.16 17.84 19.91 30.1M
2023-04-18 17.38 18.36 16.96 17.82 9.5M
2023-04-17 17.12 17.41 16.96 17.04 5.7M
2023-04-14 17.57 17.67 17.15 17.28 5.8M
2023-04-13 17.99 17.99 17.42 17.52 4.4M
2023-04-12 17.69 18.10 17.53 17.90 5.6M
2023-04-11 17.62 17.85 17.40 17.63 6.2M
2023-04-10 17.84 18.35 17.60 17.61 8.0M
2023-04-07 17.96 18.03 17.58 17.84 5.7M
2023-04-06 17.91 18.19 17.80 17.85 7.1M
2023-04-04 18.05 18.45 17.96 18.16 8.4M
2023-04-03 18.10 18.45 17.64 18.07 10.1M
2023-03-31 17.63 18.06 17.53 18.00 8.7M
2023-03-30 17.73 17.89 17.40 17.65 7.8M
2023-03-29 17.16 18.08 17.15 17.75 11.8M
2023-03-28 17.31 17.77 17.22 17.36 8.2M
2023-03-27 17.50 17.80 16.98 17.35 8.8M
2023-03-24 17.31 18.08 17.27 17.63 10.7M
2023-03-23 17.32 17.47 17.03 17.38 7.5M
2023-03-22 16.41 17.20 16.39 17.18 7.7M
2023-03-21 16.26 16.54 16.08 16.47 4.4M
2023-03-20 16.39 16.56 16.10 16.26 5.8M
2023-03-17 16.33 16.54 16.19 16.25 6.7M
2023-03-16 16.43 16.67 16.16 16.17 4.9M
2023-03-15 16.94 16.96 16.55 16.57 4.1M
2023-03-14 16.93 16.94 16.31 16.78 6.9M
2023-03-13 16.70 16.94 16.61 16.86 4.7M
2023-03-10 17.01 17.27 16.84 16.84 5.2M
2023-03-09 17.18 17.23 16.85 17.14 5.6M
2023-03-08 16.45 17.37 16.45 17.08 7.8M
2023-03-07 17.28 17.46 16.58 16.61 9.7M
2023-03-06 16.70 17.53 16.66 17.47 12.5M
2023-03-03 16.93 17.18 16.54 16.70 5.4M
2023-03-02 17.00 17.17 16.80 16.95 6.1M
2023-03-01 16.68 17.21 16.60 17.13 7.9M
2023-02-28 16.62 16.93 16.50 16.68 5.6M
2023-02-27 16.50 16.76 16.38 16.52 3.7M
2023-02-24 16.46 16.77 16.45 16.70 4.9M
2023-02-23 16.80 16.99 16.53 16.57 4.9M
2023-02-22 16.89 17.09 16.66 16.97 5.4M
2023-02-21 17.02 17.28 16.70 16.96 8.4M
2023-02-20 16.90 17.01 16.53 16.94 8.9M
2023-02-17 17.38 17.58 16.92 17.02 12.7M
2023-02-16 18.80 18.80 17.33 17.44 17.2M
2023-02-15 18.10 18.38 17.60 18.38 11.8M
2023-02-14 17.79 18.29 17.50 17.90 16.7M
2023-02-13 17.67 18.30 17.53 18.30 22.6M
2023-02-10 16.34 17.27 16.20 17.19 18.2M
2023-02-09 15.39 16.30 15.38 16.14 11.4M
2023-02-08 15.54 15.96 15.43 15.44 10.0M
2023-02-07 15.50 15.95 15.22 15.54 10.6M
2023-02-06 15.02 15.90 15.02 15.54 9.8M
2023-02-03 15.23 15.39 14.98 15.21 6.6M
2023-02-02 15.10 15.40 14.98 15.23 8.6M
2023-02-01 14.05 15.20 14.05 15.03 10.3M
2023-01-31 14.16 14.28 14.04 14.10 4.1M
2023-01-30 13.69 14.50 13.69 14.20 8.1M
2023-01-20 13.40 13.67 13.30 13.59 4.3M
2023-01-19 13.22 13.42 13.08 13.38 2.8M
2023-01-18 13.09 13.18 12.95 13.15 2.1M
2023-01-17 13.00 13.19 12.88 13.04 2.1M
2023-01-16 12.68 13.00 12.59 12.94 3.1M
2023-01-13 12.67 12.79 12.57 12.66 1.4M
2023-01-12 12.50 12.76 12.50 12.69 2.3M
2023-01-11 12.71 12.82 12.52 12.55 2.2M
2023-01-10 12.70 12.84 12.65 12.73 2.1M
2023-01-09 12.65 12.84 12.58 12.71 2.5M
2023-01-06 12.59 12.68 12.49 12.55 2.1M
2023-01-05 12.63 12.65 12.51 12.61 1.9M
2023-01-04 12.46 12.65 12.43 12.58 2.7M
2023-01-03 12.10 12.56 12.01 12.47 3.6M