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
2023-12-29 25.14 25.52 25.06 25.32 2.8M
2023-12-28 24.49 25.29 24.11 25.13 3.7M
2023-12-27 24.25 24.80 24.23 24.54 2.8M
2023-12-26 24.70 24.78 24.01 24.27 3.3M
2023-12-25 24.99 25.20 24.51 24.78 3.2M
2023-12-22 25.46 25.80 25.04 25.14 4.5M
2023-12-21 24.72 25.86 24.67 25.65 6.5M
2023-12-20 25.97 26.14 24.78 24.87 6.4M
2023-12-19 26.22 27.11 25.87 26.20 5.6M
2023-12-18 26.80 27.98 26.51 26.52 7.9M
2023-12-15 27.69 28.18 27.30 27.40 10.4M
2023-12-14 27.40 27.87 27.07 27.09 5.8M
2023-12-13 27.30 27.78 27.11 27.30 8.6M
2023-12-12 26.26 28.14 26.00 28.14 14.7M
2023-12-11 26.07 26.27 25.48 26.26 5.0M
2023-12-08 27.00 27.23 26.28 26.30 6.4M
2023-12-07 26.75 27.88 26.61 27.43 7.3M
2023-12-06 26.49 27.12 26.30 26.92 5.0M
2023-12-05 27.22 27.22 26.48 26.53 5.8M
2023-12-04 27.89 27.98 27.22 27.33 7.6M
2023-12-01 27.69 28.36 27.21 28.14 7.9M
2023-11-30 27.88 28.04 27.42 27.66 5.5M
2023-11-29 28.69 28.79 27.62 27.85 9.0M
2023-11-28 29.68 29.91 28.35 28.95 10.6M
2023-11-27 30.38 30.98 29.21 29.55 15.5M
2023-11-24 30.34 32.92 30.33 31.52 20.9M
2023-11-23 28.91 32.04 28.76 30.90 20.3M
2023-11-22 29.48 31.26 29.14 29.80 19.0M
2023-11-21 27.73 31.58 27.73 29.98 23.0M
2023-11-20 28.00 28.33 27.40 27.69 6.2M
2023-11-17 27.42 27.50 27.04 27.43 4.4M
2023-11-16 27.41 27.83 27.20 27.60 5.6M
2023-11-15 28.66 28.84 27.65 27.70 7.1M
2023-11-14 27.31 28.18 27.25 28.17 7.4M
2023-11-13 27.05 27.58 27.04 27.49 5.1M
2023-11-10 27.32 27.74 26.80 27.30 6.5M
2023-11-09 28.20 28.91 27.36 27.39 10.2M
2023-11-08 27.69 28.28 27.42 27.96 9.4M
2023-11-07 27.45 27.68 27.00 27.54 7.4M
2023-11-06 26.43 27.80 26.37 27.31 10.2M
2023-11-03 26.28 26.55 25.94 26.43 5.1M
2023-11-02 26.50 26.83 25.86 26.28 7.6M
2023-11-01 27.00 27.45 26.52 26.80 10.0M
2023-10-31 26.60 28.02 26.40 27.85 12.9M
2023-10-30 26.50 27.65 26.31 27.19 8.2M
2023-10-27 26.19 26.98 26.14 26.74 5.9M
2023-10-26 26.50 26.78 26.02 26.33 6.3M
2023-10-25 27.80 27.95 26.90 27.04 8.5M
2023-10-24 25.92 27.29 25.91 27.15 8.5M
2023-10-23 26.50 26.65 25.20 25.70 10.4M
2023-10-20 26.09 27.93 26.00 27.31 12.5M
2023-10-19 25.97 26.72 25.69 26.28 4.1M
2023-10-18 26.85 26.85 26.00 26.11 4.2M
2023-10-17 26.72 27.18 26.60 26.89 4.0M
2023-10-16 27.33 27.67 26.46 26.59 5.5M
2023-10-13 27.33 28.09 27.10 27.38 5.3M
2023-10-12 27.24 27.94 26.80 27.35 7.0M
2023-10-11 26.99 28.10 26.82 27.55 9.2M
2023-10-10 26.80 27.57 26.80 26.98 4.7M
2023-10-09 27.63 27.88 26.71 26.95 7.1M
2023-09-28 27.82 28.46 27.69 28.04 6.0M
2023-09-27 28.27 28.80 27.66 27.68 8.2M
2023-09-26 28.53 29.09 28.38 28.46 7.2M
2023-09-25 29.75 30.00 28.65 28.90 10.3M
2023-09-22 29.20 30.46 28.95 30.34 10.7M
2023-09-21 28.84 30.58 28.71 29.73 11.3M
2023-09-20 28.48 29.40 28.33 28.82 6.7M
2023-09-19 28.97 29.32 28.55 28.62 6.5M
2023-09-18 29.00 29.39 28.63 29.03 7.0M
2023-09-15 29.31 30.38 29.06 29.46 9.7M
2023-09-14 29.99 30.23 28.91 29.02 10.9M
2023-09-13 30.34 31.38 29.88 30.60 12.9M
2023-09-12 30.49 30.77 29.60 30.15 8.8M
2023-09-11 30.99 30.99 29.59 30.45 10.7M
2023-09-08 31.50 31.98 30.48 31.06 15.3M
2023-09-07 32.00 34.49 31.97 32.65 19.9M
2023-09-06 30.51 34.19 29.62 33.07 23.4M
2023-09-05 32.08 32.50 30.01 30.31 18.5M
2023-09-04 33.61 35.50 33.02 33.28 21.6M
2023-09-01 37.56 38.99 33.33 33.41 24.7M
2023-08-31 37.80 40.58 36.06 36.40 23.1M
2023-08-30 37.33 40.61 36.31 38.49 26.7M
2023-08-29 34.85 39.55 34.70 39.02 31.8M
2023-08-28 36.50 37.45 33.00 34.40 28.4M
2023-08-25 29.20 32.60 29.12 31.21 20.6M
2023-08-24 29.17 30.30 28.59 29.84 8.9M
2023-08-23 29.81 30.56 29.10 29.60 8.7M
2023-08-22 29.00 30.40 28.55 30.26 11.9M
2023-08-21 28.88 29.94 28.80 29.24 9.7M
2023-08-18 31.00 31.92 29.23 29.29 14.1M
2023-08-17 30.83 32.08 30.58 31.25 14.1M
2023-08-16 29.28 32.65 29.10 32.22 19.5M
2023-08-15 29.61 30.34 29.11 29.49 12.2M
2023-08-14 30.54 31.49 29.05 29.91 18.0M
2023-08-11 35.72 36.79 32.80 33.10 23.7M
2023-08-10 31.01 32.98 29.70 32.00 14.1M
2023-08-09 31.25 32.60 30.80 31.80 16.2M
2023-08-08 31.59 32.25 30.60 31.19 12.7M
2023-08-07 31.98 32.61 31.06 31.71 16.2M
2023-08-04 34.56 35.66 32.89 34.29 24.3M
2023-08-03 31.52 34.70 30.64 33.59 23.4M
2023-08-02 31.00 34.00 30.72 32.00 19.5M
2023-08-01 32.26 33.18 30.73 31.11 20.7M
2023-07-31 31.86 36.49 31.86 33.19 25.4M
2023-07-28 31.03 32.74 30.71 31.10 22.8M
2023-07-27 31.62 33.94 30.36 30.40 24.3M
2023-07-26 29.45 35.30 29.35 33.36 30.6M
2023-07-25 25.87 30.25 25.87 30.25 22.2M
2023-07-24 26.38 26.76 24.80 25.21 10.4M
2023-07-21 24.38 26.19 24.11 25.78 13.3M
2023-07-20 23.80 25.29 23.75 24.64 8.1M
2023-07-19 23.43 24.20 23.30 23.99 4.2M
2023-07-18 23.55 23.65 23.08 23.46 2.3M
2023-07-17 23.33 23.63 23.10 23.42 1.9M
2023-07-14 23.63 23.85 23.35 23.50 2.4M
2023-07-13 23.57 23.92 23.50 23.66 2.8M
2023-07-12 24.36 24.55 23.50 23.50 6.4M
2023-07-11 25.20 25.80 24.77 24.84 6.8M
2023-07-10 24.42 24.86 24.32 24.66 4.2M
2023-07-07 24.41 25.83 24.23 24.80 7.2M
2023-07-06 24.10 25.23 23.93 24.77 5.5M
2023-07-05 24.35 25.25 24.25 24.26 3.8M
2023-07-04 24.77 24.77 24.06 24.55 3.8M
2023-07-03 24.20 24.97 24.15 24.81 4.1M
2023-06-30 23.90 25.20 23.90 24.57 5.1M
2023-06-29 24.42 24.59 23.85 24.00 3.5M
2023-06-28 24.40 24.77 24.20 24.66 4.7M
2023-06-27 23.49 24.98 23.30 24.77 7.2M
2023-06-26 23.79 24.01 23.40 23.40 2.9M
2023-06-21 24.78 24.96 24.07 24.18 3.8M
2023-06-20 25.21 25.27 24.60 24.66 4.1M
2023-06-19 25.96 25.96 25.00 25.19 5.8M
2023-06-16 25.68 26.23 25.51 25.76 6.6M
2023-06-15 26.08 26.54 25.41 25.86 8.3M
2023-06-14 26.53 26.75 25.56 25.80 7.7M
2023-06-13 25.90 27.16 25.70 26.69 11.0M
2023-06-12 25.50 26.45 25.08 26.37 11.2M
2023-06-09 27.12 27.50 26.03 26.49 14.2M
2023-06-08 25.60 28.88 25.50 28.00 20.4M
2023-06-07 25.33 27.69 25.33 26.23 13.8M
2023-06-06 24.83 26.60 24.74 25.64 13.9M
2023-06-05 24.50 24.93 24.10 24.69 8.2M
2023-06-02 23.40 27.18 23.35 25.40 13.3M
2023-06-01 23.00 23.45 22.74 23.39 2.1M
2023-05-31 23.75 24.09 23.17 23.17 3.8M
2023-05-30 23.28 24.24 22.88 24.11 4.4M
2023-05-29 23.01 23.70 22.81 23.20 2.3M
2023-05-26 22.90 23.76 22.90 23.38 3.4M
2023-05-25 22.43 23.14 22.16 23.11 2.9M
2023-05-24 22.52 22.78 22.11 22.49 2.3M
2023-05-23 22.57 23.67 22.32 22.98 4.1M
2023-05-22 22.23 22.90 21.94 22.65 2.4M
2023-05-19 22.72 22.79 22.27 22.33 1.9M
2023-05-18 23.20 23.20 22.51 22.72 2.0M
2023-05-17 22.40 23.26 22.19 22.85 3.1M
2023-05-16 23.03 23.32 22.35 22.40 3.2M
2023-05-15 24.10 24.13 22.05 22.86 6.3M
2023-05-12 23.70 24.68 23.50 24.32 6.0M
2023-05-11 23.64 24.19 23.48 23.85 3.8M
2023-05-10 23.94 24.49 23.06 24.10 6.1M
2023-05-09 23.78 24.66 23.50 24.35 6.7M
2023-05-08 23.30 23.88 22.98 23.78 6.4M
2023-05-05 22.62 25.08 22.47 24.00 8.9M
2023-05-04 22.18 22.89 22.10 22.57 2.1M
2023-04-28 21.84 22.78 21.83 22.49 2.7M
2023-04-27 21.70 22.34 21.70 21.90 1.9M
2023-04-26 21.05 21.97 21.05 21.84 2.0M
2023-04-25 22.63 22.72 21.25 21.56 2.7M
2023-04-24 22.20 22.83 21.70 22.63 2.6M
2023-04-21 22.88 23.58 22.28 22.28 3.0M
2023-04-20 23.33 23.33 22.59 22.69 2.8M
2023-04-19 23.71 23.72 23.28 23.34 2.9M
2023-04-18 24.26 24.39 23.79 23.88 2.7M
2023-04-17 24.33 24.33 23.88 24.20 2.7M
2023-04-14 24.84 24.95 24.38 24.44 4.5M
2023-04-13 24.12 24.86 23.97 24.82 5.9M
2023-04-12 24.50 24.85 24.06 24.48 4.2M
2023-04-11 23.81 24.59 23.54 24.44 4.8M
2023-04-10 23.89 24.29 23.68 24.00 5.3M
2023-04-07 22.90 25.10 22.90 24.42 8.2M
2023-04-06 23.04 23.29 22.73 22.84 1.9M
2023-04-04 24.05 24.24 23.07 23.13 3.6M
2023-04-03 23.42 24.30 23.24 24.11 3.8M
2023-03-31 22.90 23.43 22.90 23.42 2.4M
2023-03-30 23.28 23.38 22.75 22.88 2.4M
2023-03-29 23.33 23.68 23.01 23.30 2.1M
2023-03-28 23.74 23.79 23.10 23.16 2.2M
2023-03-27 24.10 24.11 23.51 23.74 3.0M
2023-03-24 23.55 24.68 23.55 24.42 4.5M
2023-03-23 23.82 24.09 23.50 23.75 2.4M
2023-03-22 23.52 24.27 23.52 24.07 3.3M
2023-03-21 23.33 23.55 23.20 23.52 1.6M
2023-03-20 23.69 24.28 23.32 23.41 2.3M
2023-03-17 23.50 23.70 23.36 23.52 1.6M
2023-03-16 23.79 23.90 23.38 23.39 1.8M
2023-03-15 23.87 24.23 23.87 24.02 1.5M
2023-03-14 24.17 24.26 23.61 23.84 1.9M
2023-03-13 24.50 24.64 23.91 24.17 3.7M
2023-03-10 24.70 25.39 24.05 25.01 4.7M
2023-03-09 24.59 25.03 24.55 24.90 2.2M
2023-03-08 24.20 24.70 24.20 24.58 2.2M
2023-03-07 25.50 25.50 24.16 24.16 3.6M
2023-03-06 25.73 25.76 25.12 25.29 3.0M
2023-03-03 25.67 26.09 25.56 26.03 2.6M
2023-03-02 25.90 26.17 25.59 25.67 2.3M
2023-03-01 25.65 26.13 25.65 26.13 2.7M
2023-02-28 25.33 25.95 25.33 25.87 2.6M
2023-02-27 25.80 26.39 25.63 25.64 2.8M
2023-02-24 26.09 26.15 25.42 25.60 3.6M
2023-02-23 26.03 26.74 25.82 26.19 4.9M
2023-02-22 26.18 26.35 25.80 26.05 5.6M
2023-02-21 27.00 27.90 26.76 26.90 8.4M
2023-02-20 25.61 26.30 25.32 26.20 3.7M
2023-02-17 25.50 26.18 25.50 25.66 2.8M
2023-02-16 26.33 26.78 25.47 25.63 4.3M
2023-02-15 27.15 27.15 26.09 26.26 6.2M
2023-02-14 27.30 27.96 27.11 27.33 4.5M
2023-02-13 26.91 27.32 26.80 27.14 3.0M
2023-02-10 27.10 27.57 26.97 27.15 3.9M
2023-02-09 27.68 27.68 26.81 27.27 5.4M
2023-02-08 27.78 28.48 27.70 27.71 4.4M
2023-02-07 27.50 28.56 27.50 28.10 6.8M
2023-02-06 28.00 28.24 27.46 27.48 4.5M
2023-02-03 28.40 28.55 27.86 28.21 6.0M
2023-02-02 27.58 28.84 27.25 28.60 10.0M
2023-02-01 27.51 27.73 27.13 27.72 5.1M
2023-01-31 27.34 27.60 26.80 27.51 5.1M
2023-01-30 27.50 27.60 27.00 27.18 4.0M
2023-01-20 26.77 27.10 26.60 26.90 3.3M
2023-01-19 27.00 27.33 26.55 26.58 4.6M
2023-01-18 27.50 27.98 27.08 27.10 3.8M
2023-01-17 27.41 27.87 27.13 27.30 4.8M
2023-01-16 27.43 27.52 26.82 27.45 5.1M
2023-01-13 27.14 27.72 26.80 27.43 5.1M
2023-01-12 28.41 28.41 27.20 27.32 11.6M
2023-01-11 29.28 30.97 28.96 29.20 13.3M
2023-01-10 28.98 29.50 28.40 29.25 9.8M
2023-01-09 28.50 29.14 28.15 28.62 7.1M
2023-01-06 29.48 29.98 28.20 28.73 10.9M
2023-01-05 28.70 29.12 27.91 28.69 10.6M
2023-01-04 27.50 30.30 27.46 29.01 16.0M
2023-01-03 27.00 27.98 26.80 27.70 6.4M