Shenzhen Sdg Service Co Ltd (300917)

300917
🏛️ 中国 →
44.41
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
2022-12-30 27.80 28.18 27.00 27.35 6.0M
2022-12-29 28.11 28.29 27.15 27.49 9.3M
2022-12-28 27.88 29.42 27.42 28.86 12.1M
2022-12-27 27.37 28.90 26.98 28.50 12.3M
2022-12-26 26.75 27.64 26.13 27.33 7.7M
2022-12-23 26.51 28.40 26.50 27.35 8.9M
2022-12-22 27.72 29.60 27.41 27.80 11.3M
2022-12-21 27.03 27.99 26.67 27.12 8.0M
2022-12-20 28.70 28.74 27.20 27.20 11.3M
2022-12-19 28.21 31.36 28.21 30.40 15.9M
2022-12-16 27.88 30.49 27.53 28.94 17.2M
2022-12-15 26.85 28.31 25.72 28.26 11.6M
2022-12-14 28.30 28.39 27.02 27.45 10.2M
2022-12-13 27.50 29.80 26.73 29.01 14.6M
2022-12-12 27.33 28.36 27.04 28.02 12.0M
2022-12-09 28.58 30.77 28.28 28.76 17.5M
2022-12-08 26.98 29.47 26.86 28.57 17.6M
2022-12-07 27.00 27.35 26.16 27.14 8.7M
2022-12-06 27.10 27.90 26.80 27.69 12.8M
2022-12-05 28.13 29.53 27.77 28.02 15.9M
2022-12-02 28.00 28.57 27.20 27.67 16.4M
2022-12-01 29.71 31.31 28.83 30.43 20.8M
2022-11-30 31.60 34.50 30.03 30.06 29.7M
2022-11-29 28.50 30.24 26.82 30.24 22.7M
2022-11-28 24.79 26.16 24.73 25.20 14.5M
2022-11-25 25.70 27.95 25.70 26.71 19.6M
2022-11-24 25.19 26.54 24.52 24.66 16.8M
2022-11-23 24.72 25.12 23.60 23.99 7.6M
2022-11-22 25.84 26.15 24.53 24.80 10.5M
2022-11-21 25.77 25.79 24.00 25.08 7.5M
2022-11-18 26.01 26.57 25.38 25.76 11.1M
2022-11-17 25.75 27.29 25.51 26.57 14.1M
2022-11-16 26.42 27.56 25.81 26.80 15.4M
2022-11-15 25.88 28.45 25.75 27.05 20.4M
2022-11-14 27.54 27.54 25.25 26.70 24.5M
2022-11-11 21.32 25.04 21.32 25.04 18.9M
2022-11-10 20.83 21.38 20.70 20.87 5.0M
2022-11-09 20.80 21.98 20.80 21.15 7.0M
2022-11-08 20.70 21.08 20.20 20.65 3.4M
2022-11-07 19.88 20.75 19.88 20.61 4.1M
2022-11-04 19.70 20.47 19.51 20.28 4.3M
2022-11-03 19.55 19.89 19.36 19.75 2.5M
2022-11-02 19.13 19.81 19.10 19.70 3.5M
2022-11-01 19.00 19.50 18.89 19.32 2.7M
2022-10-31 18.18 18.98 18.13 18.78 2.3M
2022-10-28 19.50 19.78 18.40 18.58 3.6M
2022-10-27 19.59 20.19 19.50 19.79 4.2M
2022-10-26 19.10 19.67 19.10 19.45 2.9M
2022-10-25 19.77 19.77 18.92 19.11 3.0M
2022-10-24 20.38 20.65 19.81 19.81 3.6M
2022-10-21 21.11 21.53 20.65 20.75 4.2M
2022-10-20 20.88 21.17 20.30 20.69 4.5M
2022-10-19 21.03 22.40 20.70 21.45 6.9M
2022-10-18 21.38 21.92 21.06 21.27 4.7M
2022-10-17 20.71 21.35 20.54 21.27 4.0M
2022-10-14 20.59 21.13 20.51 20.92 3.7M
2022-10-13 20.59 20.74 20.24 20.41 3.2M
2022-10-12 20.38 20.86 19.58 20.77 4.7M
2022-10-11 20.92 21.19 20.00 20.16 3.5M
2022-10-10 21.28 22.10 20.80 21.09 4.1M
2022-09-30 21.49 21.85 21.01 21.19 4.2M
2022-09-29 22.74 22.97 20.72 21.11 6.6M
2022-09-28 24.02 24.19 22.65 22.73 5.3M
2022-09-27 24.60 24.86 23.36 24.47 7.0M
2022-09-26 24.68 25.69 23.96 25.01 9.3M
2022-09-23 24.32 25.44 23.97 24.45 8.8M
2022-09-22 24.50 25.70 24.21 24.28 6.5M
2022-09-21 23.77 25.42 23.24 24.89 8.7M
2022-09-20 23.10 24.99 23.10 24.08 7.6M
2022-09-19 24.20 24.26 22.62 22.99 6.6M
2022-09-16 25.40 26.10 24.50 24.52 9.5M
2022-09-15 24.66 26.38 24.66 25.99 12.1M
2022-09-14 24.30 25.37 24.20 24.39 6.1M
2022-09-13 25.00 25.44 24.59 24.65 7.1M
2022-09-09 24.21 25.85 24.20 25.42 11.4M
2022-09-08 24.23 24.65 23.80 24.26 3.9M
2022-09-07 23.78 24.60 23.50 24.50 6.3M
2022-09-06 23.30 24.66 23.30 24.20 7.4M
2022-09-05 23.10 23.55 22.83 23.38 3.6M
2022-09-02 23.46 23.62 23.00 23.10 5.3M
2022-09-01 22.47 24.55 22.47 23.72 8.4M
2022-08-31 23.10 23.65 22.58 22.63 3.4M
2022-08-30 22.70 23.20 22.61 23.11 2.4M
2022-08-29 22.24 22.74 21.58 22.66 2.3M
2022-08-26 23.21 23.25 22.41 22.42 2.5M
2022-08-25 23.40 23.75 22.91 23.15 2.4M
2022-08-24 23.79 24.03 23.27 23.27 3.0M
2022-08-23 24.02 24.45 23.59 23.79 3.9M
2022-08-22 23.77 24.68 23.40 24.18 5.5M
2022-08-19 23.63 24.58 23.51 23.78 4.5M
2022-08-18 24.25 24.60 23.40 23.76 5.1M
2022-08-17 24.00 24.78 23.73 24.25 5.2M
2022-08-16 23.96 24.85 23.86 24.31 7.2M
2022-08-15 23.70 24.06 23.45 23.48 2.8M
2022-08-12 23.43 24.10 23.11 23.91 4.4M
2022-08-11 23.40 23.70 23.30 23.55 2.9M
2022-08-10 23.28 23.45 22.96 23.15 2.9M
2022-08-09 23.29 23.95 22.88 23.47 3.3M
2022-08-08 23.60 24.42 23.40 23.62 3.7M
2022-08-05 22.90 23.40 22.80 23.36 2.6M
2022-08-04 22.56 23.00 22.44 22.99 3.0M
2022-08-03 22.56 23.48 22.21 22.35 2.9M
2022-08-02 24.32 24.32 22.40 22.62 4.6M
2022-08-01 25.50 25.68 24.39 24.64 5.2M
2022-07-29 26.28 26.39 25.68 25.68 4.7M
2022-07-28 26.08 27.25 26.00 26.43 6.4M
2022-07-27 26.79 27.18 26.16 26.55 7.3M
2022-07-26 25.77 27.74 25.66 27.44 10.3M
2022-07-25 26.40 27.75 26.23 26.30 7.0M
2022-07-22 25.62 26.70 25.32 26.39 6.7M
2022-07-21 25.98 26.07 25.23 25.38 4.1M
2022-07-20 26.38 26.53 25.76 25.98 4.3M
2022-07-19 26.40 26.83 26.10 26.33 4.9M
2022-07-18 25.70 26.97 25.60 26.80 6.2M
2022-07-15 27.76 27.77 25.68 25.70 9.0M
2022-07-14 27.96 28.47 27.45 28.08 8.3M
2022-07-13 28.41 30.20 28.26 28.72 10.6M
2022-07-12 27.75 28.38 27.45 28.15 6.2M
2022-07-11 27.86 28.47 27.30 27.50 4.7M
2022-07-08 28.00 28.70 27.70 28.06 5.0M
2022-07-07 27.96 28.88 27.56 28.16 6.5M
2022-07-06 29.50 29.71 27.81 27.96 8.1M
2022-07-05 29.41 29.98 29.00 29.75 7.9M
2022-07-04 30.23 30.23 29.06 29.30 7.6M
2022-07-01 30.70 31.10 29.62 30.17 10.2M
2022-06-30 30.31 32.52 29.55 30.96 15.5M
2022-06-29 28.34 32.88 28.34 31.15 20.2M
2022-06-28 27.70 28.45 27.34 27.94 7.9M
2022-06-27 27.52 28.44 27.38 27.89 8.6M
2022-06-24 27.78 28.19 26.82 27.64 9.0M
2022-06-23 26.34 28.49 26.34 27.75 10.1M
2022-06-22 27.50 27.94 26.60 26.66 9.3M
2022-06-21 27.13 29.66 27.03 28.10 13.6M
2022-06-20 26.20 27.50 26.16 27.30 9.3M
2022-06-17 26.81 27.23 25.90 26.41 7.5M
2022-06-16 26.50 27.37 26.16 27.05 7.0M
2022-06-15 26.92 29.14 26.35 27.22 10.3M
2022-06-14 26.83 27.69 25.92 26.91 6.3M
2022-06-13 27.55 27.85 26.62 27.36 8.1M
2022-06-10 27.46 28.45 27.08 28.23 7.7M
2022-06-09 27.65 29.50 27.32 28.18 12.6M
2022-06-08 28.05 28.15 26.86 27.63 9.0M
2022-06-07 26.62 28.85 26.54 28.41 12.1M
2022-06-06 26.28 27.18 25.98 26.93 6.9M
2022-06-02 28.27 28.34 26.75 26.76 10.2M
2022-06-01 27.39 29.61 27.01 28.67 12.9M
2022-05-31 26.62 27.81 25.72 27.72 10.2M
2022-05-30 27.59 27.82 26.46 26.86 8.9M
2022-05-27 27.05 28.54 26.79 27.71 11.1M
2022-05-26 27.69 28.37 26.55 26.79 8.7M
2022-05-25 27.15 27.99 26.54 27.82 8.1M
2022-05-24 29.62 29.69 27.08 27.39 12.1M
2022-05-23 29.42 30.00 28.77 29.62 10.0M
2022-05-20 29.23 30.29 28.76 29.42 13.0M
2022-05-19 28.61 32.20 28.32 30.30 19.0M
2022-05-18 28.55 29.12 28.23 29.10 12.2M
2022-05-17 29.47 29.77 28.08 28.62 15.5M
2022-05-16 31.54 32.22 28.85 30.31 23.6M
2022-05-13 24.84 29.75 24.29 29.75 19.6M
2022-05-12 25.39 26.27 24.22 24.79 10.4M
2022-05-11 26.31 27.62 25.99 26.00 14.0M
2022-05-10 25.04 26.75 24.87 26.45 11.8M
2022-05-09 24.92 26.12 24.92 25.46 8.9M
2022-05-06 25.39 26.42 24.81 25.02 10.7M
2022-05-05 25.92 27.92 25.39 26.85 16.0M
2022-04-29 25.98 27.39 24.92 26.25 17.7M
2022-04-28 23.46 26.00 22.92 26.00 18.5M
2022-04-27 23.08 24.15 22.31 23.69 10.8M
2022-04-26 23.67 24.85 23.22 23.98 11.3M
2022-04-25 23.64 25.19 23.25 23.47 8.7M
2022-04-22 24.65 25.66 23.88 24.48 8.7M
2022-04-21 25.65 26.15 24.52 24.86 9.3M
2022-04-20 27.62 27.68 25.35 26.05 14.0M
2022-04-19 26.89 27.94 26.24 27.74 12.7M
2022-04-18 29.23 31.69 27.52 27.52 15.8M
2022-04-15 30.23 32.56 29.59 30.64 15.7M
2022-04-14 28.49 32.31 28.32 31.48 16.8M
2022-04-13 27.42 29.99 27.20 28.98 14.5M
2022-04-12 29.45 30.55 28.25 28.50 14.6M
2022-04-11 31.54 31.54 26.69 28.99 15.6M
2022-04-08 31.79 34.62 31.45 33.36 17.7M
2022-04-07 31.73 34.08 31.66 31.85 15.2M
2022-04-06 33.62 36.99 32.08 34.39 20.7M
2022-04-01 32.79 35.57 30.69 33.54 22.7M
2022-03-31 33.85 38.04 31.85 33.99 29.2M
2022-03-30 26.54 31.79 26.54 31.79 25.2M
2022-03-29 27.75 27.99 25.84 26.49 15.6M
2022-03-28 26.81 30.70 25.77 28.56 20.8M
2022-03-25 26.92 28.92 26.39 27.46 17.1M
2022-03-24 26.12 30.00 25.81 28.22 21.1M
2022-03-23 25.05 31.75 23.22 28.31 26.1M
2022-03-22 21.39 26.46 20.85 26.46 21.7M
2022-03-21 20.69 22.73 20.25 22.05 12.6M
2022-03-18 20.79 22.28 19.73 21.41 14.4M
2022-03-17 20.80 21.29 20.00 21.29 10.9M
2022-03-16 17.23 18.04 16.67 17.75 2.5M
2022-03-15 18.42 18.42 16.75 16.75 1.8M
2022-03-14 18.50 18.87 18.02 18.04 1.5M
2022-03-11 18.51 18.87 18.15 18.62 1.7M
2022-03-10 18.39 18.92 18.37 18.75 1.8M
2022-03-09 18.69 18.89 17.31 18.20 2.2M
2022-03-08 19.62 19.84 18.55 18.65 2.3M
2022-03-07 19.90 20.21 19.48 19.62 2.4M
2022-03-04 20.39 20.46 19.85 19.99 2.3M
2022-03-03 20.35 21.14 20.34 20.72 3.1M
2022-03-02 20.45 20.75 20.10 20.29 1.9M
2022-03-01 20.17 20.29 19.78 20.24 1.4M
2022-02-28 20.21 20.30 19.63 19.92 1.4M
2022-02-25 20.14 20.38 19.98 20.18 1.8M
2022-02-24 21.02 21.29 19.38 20.11 4.3M
2022-02-23 20.95 21.37 20.66 21.02 2.3M
2022-02-22 21.15 21.69 20.82 20.93 3.6M
2022-02-21 20.92 22.39 20.82 21.76 4.4M
2022-02-18 20.47 21.69 20.46 21.33 3.7M
2022-02-17 20.79 21.15 20.50 20.67 2.3M
2022-02-16 20.62 21.34 20.62 20.99 2.8M
2022-02-15 21.20 21.20 20.46 20.58 2.7M
2022-02-14 20.42 21.45 20.39 21.21 5.6M
2022-02-11 23.09 25.04 22.70 22.71 8.0M
2022-02-10 21.32 22.03 21.12 21.88 2.5M
2022-02-09 21.83 23.06 21.46 21.67 3.1M
2022-02-08 21.00 21.70 20.62 21.43 1.5M
2022-02-07 20.58 21.06 20.02 21.00 1.4M
2022-01-28 20.36 20.55 20.09 20.21 1.6M
2022-01-27 20.76 20.76 19.91 20.18 1.9M
2022-01-26 20.99 21.54 20.46 20.69 1.6M
2022-01-25 21.39 21.85 20.93 20.99 2.0M
2022-01-24 21.39 21.99 20.86 21.71 2.0M
2022-01-21 22.15 22.35 21.09 21.43 4.1M
2022-01-20 23.65 24.62 22.62 22.85 5.0M
2022-01-19 22.62 23.85 22.61 23.23 3.2M
2022-01-18 23.73 23.74 22.48 22.89 4.7M
2022-01-17 23.71 24.22 23.46 23.87 2.7M
2022-01-14 24.35 24.55 23.55 23.71 4.7M
2022-01-13 24.04 26.89 23.72 24.82 6.7M
2022-01-12 24.46 24.61 23.51 24.09 3.7M
2022-01-11 24.62 25.75 23.77 24.29 5.3M
2022-01-10 24.62 25.32 23.09 24.42 6.4M
2022-01-07 25.22 28.04 24.85 26.08 8.4M
2022-01-06 26.13 26.15 24.33 24.76 4.9M
2022-01-05 25.46 27.00 25.29 26.13 6.6M
2022-01-04 25.00 25.82 24.47 25.63 4.9M