Shaanxi Huada Science Technology Co Ltd (301517)

301517
🏛️ 中国 →
42.38
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
09:30 42.47 42.56 42.19 42.36 215.6K
09:35 42.34 42.77 42.34 42.70 166.5K
09:40 42.76 42.86 42.61 42.67 111.9K
09:45 42.59 42.70 42.44 42.44 154.8K
09:50 42.40 42.40 42.08 42.09 163.6K
09:55 42.09 42.22 42.02 42.16 80.9K
10:00 42.16 42.16 42.00 42.07 161.7K
10:05 42.07 42.31 42.00 42.31 90.8K
10:10 42.30 42.37 42.17 42.37 24.0K
10:15 42.34 42.40 42.29 42.31 22.9K
10:20 42.31 42.45 42.23 42.45 56.9K
10:25 42.54 42.57 42.48 42.53 74.1K
10:30 42.55 42.55 42.43 42.43 26.1K
10:35 42.40 42.44 42.32 42.35 28.0K
10:40 42.36 42.54 42.31 42.54 33.9K
10:45 42.54 42.58 42.40 42.49 35.6K
10:50 42.45 42.59 42.45 42.50 54.3K
10:55 42.50 42.57 42.48 42.48 13.1K
11:00 42.48 42.70 42.48 42.70 60.0K
11:05 42.71 42.83 42.68 42.72 73.5K
11:10 42.72 42.74 42.65 42.69 30.1K
11:15 42.66 42.68 42.55 42.55 33.7K
11:20 42.55 42.56 42.47 42.47 29.2K
11:25 42.47 42.51 42.45 42.46 16.6K
13:00 42.46 42.46 42.33 42.33 44.4K
13:05 42.33 42.39 42.33 42.36 8.7K
13:10 42.36 42.41 42.36 42.38 9.0K
13:15 42.38 42.44 42.35 42.35 18.5K
13:20 42.34 42.41 42.32 42.32 36.2K
13:25 42.31 42.37 42.27 42.33 31.8K
13:30 42.30 42.32 42.20 42.26 47.7K
13:35 42.27 42.29 42.18 42.21 54.4K
13:40 42.20 42.24 42.15 42.22 37.8K
13:45 42.19 42.32 42.18 42.32 15.8K
13:50 42.33 42.33 42.13 42.14 47.9K
13:55 42.16 42.19 42.05 42.07 53.9K
14:00 42.06 42.11 42.00 42.11 77.7K
14:05 42.10 42.16 42.05 42.10 47.9K
14:10 42.10 42.11 42.02 42.05 54.3K
14:15 42.02 42.20 42.02 42.17 39.0K
14:20 42.15 42.18 41.96 41.96 125.6K
14:25 41.97 42.03 41.91 42.03 32.7K
14:30 42.04 42.04 41.90 41.91 50.4K
14:35 41.92 41.98 41.89 41.90 85.7K
14:40 41.93 42.04 41.88 41.98 64.6K
14:45 42.05 42.13 42.02 42.02 37.8K
14:50 42.02 42.04 41.95 41.95 54.1K
14:55 41.94 41.97 41.89 41.90 50.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 42.00 42.80 42.00 42.38 2.9M
2025-09-29 41.70 42.11 41.07 42.00 2.7M
2025-09-26 42.52 42.86 41.88 41.88 2.9M
2025-09-25 43.20 43.76 42.54 42.55 3.8M
2025-09-24 42.57 43.10 42.00 43.04 3.3M
2025-09-23 44.50 44.68 41.79 42.78 5.3M
2025-09-22 44.57 45.05 44.14 44.50 2.8M
2025-09-19 45.10 45.79 44.33 44.38 4.1M
2025-09-18 45.14 46.65 44.96 45.44 6.7M
2025-09-17 45.09 45.90 44.73 45.18 3.1M
2025-09-16 43.75 45.55 43.73 45.21 4.7M
2025-09-15 44.82 45.00 43.69 43.80 3.3M
2025-09-12 45.25 45.51 44.40 44.77 3.5M
2025-09-11 43.98 45.50 43.91 45.35 4.6M
2025-09-10 44.75 45.47 44.27 44.30 3.1M
2025-09-09 46.66 46.95 44.71 44.80 5.2M
2025-09-08 45.72 47.67 45.31 47.20 5.6M
2025-09-05 43.74 45.72 43.52 45.26 4.2M
2025-09-04 46.88 47.25 42.58 44.08 6.8M
2025-09-03 48.92 48.99 46.67 46.78 6.5M
2025-09-02 47.04 49.31 45.18 49.22 12.8M
2025-09-01 47.50 48.14 46.80 47.00 6.3M
2025-08-29 48.16 49.27 47.57 47.68 8.3M
2025-08-28 49.41 50.49 47.05 49.14 11.7M
2025-08-27 51.50 51.50 47.89 48.46 16.2M
2025-08-26 60.42 60.42 51.85 51.85 24.6M
2025-08-12 50.94 51.84 49.99 50.35 8.6M
2025-08-11 52.00 53.53 50.27 51.00 15.0M
2025-08-08 53.17 55.55 51.18 52.33 16.9M
2025-08-07 49.56 52.76 48.70 52.00 17.2M
2025-08-06 48.49 52.00 48.30 50.06 15.5M
2025-08-05 47.92 49.61 47.56 48.59 13.8M
2025-08-04 43.11 49.00 43.08 47.91 17.0M
2025-08-01 45.29 45.48 43.43 43.72 8.6M
2025-07-31 44.11 47.85 43.83 45.52 12.5M
2025-07-30 44.92 46.33 43.38 44.39 8.2M
2025-07-29 45.01 45.16 44.43 44.83 5.3M
2025-07-28 42.68 45.50 42.68 44.99 10.9M
2025-07-25 43.01 43.30 42.24 42.88 4.3M
2025-07-24 43.36 43.60 42.82 43.18 4.7M
2025-07-23 42.39 44.25 42.00 43.24 7.2M
2025-07-22 43.00 43.62 42.33 42.54 5.2M
2025-07-21 42.00 43.15 41.91 43.00 4.8M
2025-07-18 42.50 42.75 41.80 42.18 3.6M
2025-07-17 41.50 42.80 41.50 42.53 4.4M
2025-07-16 41.86 42.00 41.22 41.64 3.4M
2025-07-15 42.59 42.92 41.31 41.70 5.3M
2025-07-14 42.80 43.12 42.52 42.67 3.5M
2025-07-11 43.90 43.96 42.60 42.88 6.9M
2025-07-10 43.00 44.40 42.25 44.40 8.8M
2025-07-09 44.06 45.28 43.37 43.70 10.6M
2025-07-08 44.42 46.16 43.64 44.06 14.3M
2025-07-07 41.85 45.50 41.60 44.71 17.0M
2025-07-04 39.80 43.32 39.80 42.66 18.6M
2025-07-03 39.58 45.80 39.58 41.20 19.4M
2025-07-02 39.51 39.70 38.50 38.83 4.9M
2025-07-01 40.41 40.57 39.47 39.70 7.1M
2025-06-30 39.65 41.60 39.65 40.69 10.9M
2025-06-27 39.59 40.49 39.01 39.82 6.7M
2025-06-26 38.46 40.88 38.46 39.39 11.2M
2025-06-25 37.86 38.79 37.82 38.41 6.4M
2025-06-24 37.13 37.97 36.69 37.88 5.1M
2025-06-23 36.72 37.79 36.48 37.50 4.1M
2025-06-20 37.50 37.75 36.40 36.72 3.6M
2025-06-19 38.57 38.81 37.15 37.50 4.6M
2025-06-18 37.90 38.83 37.25 38.78 5.7M
2025-06-17 38.14 38.46 37.51 37.98 4.1M
2025-06-16 38.61 39.27 38.00 38.27 5.2M
2025-06-13 38.27 39.43 38.11 38.33 5.8M
2025-06-12 38.39 39.65 38.34 38.46 5.9M
2025-06-11 38.21 38.84 37.51 38.63 5.9M
2025-06-10 38.00 39.68 37.71 38.49 10.4M
2025-06-09 38.06 38.51 37.63 37.71 5.6M
2025-06-06 38.24 38.93 37.51 38.05 7.5M
2025-06-05 35.36 39.11 35.21 38.64 12.5M
2025-06-04 35.49 36.57 35.24 35.75 4.0M
2025-06-03 35.44 36.57 35.21 35.36 3.2M
2025-05-30 34.64 35.98 34.21 35.30 3.9M
2025-05-29 34.24 35.16 34.13 34.79 1.9M
2025-05-28 35.00 35.16 34.15 34.17 2.2M
2025-05-27 34.65 35.47 34.16 35.09 3.0M
2025-05-26 34.49 35.10 34.36 34.76 1.7M
2025-05-23 35.21 35.43 34.36 34.47 2.5M
2025-05-22 35.44 36.39 35.16 35.36 2.8M
2025-05-21 36.28 36.61 35.43 35.43 3.0M
2025-05-20 36.13 36.64 35.97 36.46 2.3M
2025-05-19 36.36 36.70 35.57 36.49 3.3M
2025-05-16 35.86 36.59 35.86 36.25 3.9M
2025-05-15 36.79 37.71 35.93 36.21 4.3M
2025-05-14 37.49 37.67 36.39 36.49 4.1M
2025-05-13 38.64 38.93 37.12 37.14 8.0M
2025-05-12 37.24 40.70 37.24 39.04 11.2M
2025-05-09 38.92 40.47 37.47 38.57 12.5M
2025-05-08 36.09 37.11 36.09 37.00 3.8M
2025-05-07 36.07 36.66 35.71 36.57 5.1M
2025-05-06 33.73 35.47 33.73 35.36 3.7M
2025-04-30 33.21 34.36 32.82 33.71 3.8M
2025-04-29 31.43 33.23 31.09 32.57 3.5M
2025-04-28 34.28 34.39 33.41 33.44 2.2M
2025-04-25 34.51 34.96 34.15 34.29 2.8M
2025-04-24 48.59 49.99 47.99 48.20 2.7M
2025-04-23 48.57 48.80 48.16 48.57 1.9M
2025-04-22 47.99 49.16 47.92 48.53 2.4M
2025-04-21 47.60 48.81 47.22 48.44 3.3M
2025-04-18 46.09 48.98 45.38 47.79 3.7M
2025-04-17 45.58 46.85 45.58 46.08 1.4M
2025-04-16 46.90 47.27 45.18 45.89 1.9M
2025-04-15 47.77 47.94 46.48 46.98 2.0M
2025-04-14 48.00 48.78 47.70 47.80 2.2M
2025-04-11 46.38 48.88 46.32 47.78 3.4M
2025-04-10 47.00 48.18 46.53 46.99 3.8M
2025-04-09 42.43 47.06 41.15 46.96 4.7M
2025-04-08 43.00 44.97 41.10 43.08 3.6M
2025-04-07 49.30 49.33 41.61 41.64 5.2M
2025-04-03 52.50 53.46 51.15 52.01 2.8M
2025-04-02 53.70 54.73 52.62 53.07 2.6M
2025-04-01 51.66 54.33 51.19 54.21 4.6M
2025-03-31 50.02 52.40 50.02 51.37 2.5M
2025-03-28 54.82 55.49 51.53 51.57 4.8M
2025-03-27 56.68 57.13 53.89 55.10 4.2M
2025-03-26 57.61 58.34 56.37 57.03 5.2M
2025-03-25 55.05 61.55 55.05 58.34 9.4M
2025-03-24 56.60 57.22 53.52 56.35 6.4M
2025-03-21 53.95 56.36 53.59 55.42 5.3M
2025-03-20 54.20 55.50 53.78 54.30 2.9M
2025-03-19 54.98 55.37 54.07 54.39 2.6M
2025-03-18 55.01 57.33 54.54 55.31 4.3M
2025-03-17 54.92 56.37 54.22 55.45 3.7M
2025-03-14 54.52 55.57 53.06 54.73 3.6M
2025-03-13 54.74 55.85 53.71 55.01 4.6M
2025-03-12 54.04 55.43 54.00 54.55 4.5M
2025-03-11 52.16 54.44 52.00 54.08 4.3M
2025-03-10 52.98 53.50 52.52 52.81 2.4M
2025-03-07 53.11 54.34 52.33 53.00 4.8M
2025-03-06 52.28 54.94 51.88 53.74 6.6M
2025-03-05 49.50 52.84 49.10 51.71 5.1M
2025-03-04 47.85 49.75 47.41 49.50 2.6M
2025-03-03 47.40 48.97 47.02 47.79 1.9M
2025-02-28 49.83 50.49 47.30 47.44 2.4M
2025-02-27 51.45 51.50 49.28 50.43 2.8M
2025-02-26 51.25 51.53 50.81 51.30 2.2M
2025-02-25 50.83 51.72 50.50 51.20 2.1M
2025-02-24 51.49 51.90 50.61 51.46 2.6M
2025-02-21 50.76 51.66 50.09 51.51 3.0M
2025-02-20 49.50 50.58 49.23 50.56 2.3M
2025-02-19 47.83 49.34 47.72 49.23 1.8M
2025-02-18 50.11 50.50 47.60 47.86 2.1M
2025-02-17 50.40 50.60 49.50 50.00 1.7M
2025-02-14 49.81 50.26 49.20 50.10 1.8M
2025-02-13 51.04 51.18 49.79 49.79 2.1M
2025-02-12 51.04 51.46 50.60 51.07 2.2M
2025-02-11 51.50 52.44 50.55 51.41 2.6M
2025-02-10 51.23 51.49 50.65 51.44 2.1M
2025-02-07 49.68 51.58 49.68 50.76 3.2M
2025-02-06 48.00 50.10 47.76 49.98 2.5M
2025-02-05 47.60 48.21 47.03 48.05 1.6M
2025-01-27 49.27 49.68 47.20 47.24 1.8M
2025-01-24 48.74 49.89 48.00 49.30 1.8M
2025-01-23 50.18 51.26 48.81 48.81 2.8M
2025-01-22 48.33 50.21 48.33 49.70 3.2M
2025-01-21 49.00 49.50 47.90 49.09 2.2M
2025-01-20 47.30 50.44 47.30 49.30 3.5M
2025-01-17 47.01 47.79 46.73 47.27 1.7M
2025-01-16 47.34 48.20 46.69 47.57 1.9M
2025-01-15 47.60 48.20 46.88 47.22 1.7M
2025-01-14 46.06 47.78 46.02 47.65 2.2M
2025-01-13 44.83 46.09 43.65 46.04 1.9M
2025-01-10 47.12 47.84 45.02 45.02 1.8M
2025-01-09 46.29 47.87 46.29 47.15 2.1M
2025-01-08 47.18 47.60 45.01 46.99 2.4M
2025-01-07 46.08 47.84 46.08 47.84 2.0M
2025-01-06 47.11 47.58 45.45 46.07 1.7M
2025-01-03 50.00 50.56 46.81 46.92 2.7M
2025-01-02 54.03 54.32 49.66 50.56 3.0M