Shandong Shanda Wit Science and Technology Co Ltd (000915)

000915
🏛️ 中国 →
31.30
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
2022-12-30 45.18 45.63 44.38 45.50 2.1M
2022-12-29 42.97 45.18 42.97 45.01 2.2M
2022-12-28 42.91 44.37 42.91 43.30 2.2M
2022-12-27 42.90 43.70 41.88 43.16 2.0M
2022-12-26 42.40 43.33 42.00 42.90 2.6M
2022-12-23 42.30 43.29 42.00 42.44 2.5M
2022-12-22 43.90 44.08 42.30 42.47 2.3M
2022-12-21 43.20 43.92 43.02 43.58 2.0M
2022-12-20 44.00 44.48 43.50 43.62 1.7M
2022-12-19 45.90 46.18 43.99 44.01 2.5M
2022-12-16 46.58 46.66 45.38 45.93 1.5M
2022-12-15 45.86 46.76 44.90 46.04 2.9M
2022-12-14 45.88 45.98 44.90 44.96 2.4M
2022-12-13 46.00 46.26 44.82 45.94 2.6M
2022-12-12 45.85 46.55 45.00 45.78 3.0M
2022-12-09 45.50 45.92 45.06 45.42 2.4M
2022-12-08 46.45 46.83 45.50 45.61 1.9M
2022-12-07 45.65 46.57 45.03 46.25 2.9M
2022-12-06 46.00 46.37 45.50 45.79 2.2M
2022-12-05 47.14 47.18 45.88 46.19 2.3M
2022-12-02 46.90 47.27 46.20 46.99 2.0M
2022-12-01 47.36 47.68 46.07 46.80 4.6M
2022-11-30 47.42 47.81 46.20 47.37 3.0M
2022-11-29 46.72 48.57 46.72 47.50 3.5M
2022-11-28 47.93 48.48 46.30 46.68 2.5M
2022-11-25 47.42 48.57 46.04 48.00 3.3M
2022-11-24 46.73 47.73 46.38 47.42 1.6M
2022-11-23 46.94 47.54 46.00 46.53 2.7M
2022-11-22 49.48 50.29 46.80 47.19 4.4M
2022-11-21 49.27 50.35 48.10 49.54 3.5M
2022-11-18 47.51 50.38 46.92 49.38 4.9M
2022-11-17 47.02 48.12 46.91 47.46 2.0M
2022-11-16 48.50 48.51 47.02 47.10 2.9M
2022-11-15 46.71 48.88 45.82 48.20 4.5M
2022-11-14 45.26 47.17 44.51 46.72 4.0M
2022-11-11 46.64 47.47 45.19 45.29 4.4M
2022-11-10 46.52 47.62 45.77 45.99 3.3M
2022-11-09 46.51 47.66 46.01 46.67 3.2M
2022-11-08 46.90 47.20 46.15 46.52 2.1M
2022-11-07 48.55 48.58 46.68 47.16 3.0M
2022-11-04 48.10 48.61 47.30 48.22 3.6M
2022-11-03 45.40 48.53 44.82 47.82 4.8M
2022-11-02 47.53 48.34 45.30 45.90 6.5M
2022-11-01 47.46 48.55 46.56 47.40 4.2M
2022-10-31 45.93 47.80 45.54 47.48 4.1M
2022-10-28 47.52 48.20 45.95 46.28 3.4M
2022-10-27 46.86 48.66 46.00 47.99 4.3M
2022-10-26 46.25 47.88 45.06 46.86 4.4M
2022-10-25 47.36 47.60 44.25 46.03 6.3M
2022-10-24 49.12 49.66 47.24 47.60 5.0M
2022-10-21 47.60 49.09 47.30 48.86 7.7M
2022-10-20 49.00 50.77 47.03 47.68 8.6M
2022-10-19 49.17 50.25 48.25 49.95 7.5M
2022-10-18 44.50 48.97 44.25 48.97 9.0M
2022-10-17 44.34 44.82 43.65 44.52 2.7M
2022-10-14 42.55 44.50 41.80 44.20 4.5M
2022-10-13 40.34 42.65 40.34 42.55 2.8M
2022-10-12 41.00 41.00 39.20 40.75 1.8M
2022-10-11 40.95 41.24 39.89 41.15 1.6M
2022-10-10 41.81 42.07 40.71 40.86 2.4M
2022-09-30 41.00 42.74 40.68 41.39 2.6M
2022-09-29 40.29 41.86 40.24 41.00 3.8M
2022-09-28 40.46 41.20 39.90 40.19 2.8M
2022-09-27 38.10 40.90 38.05 40.62 3.7M
2022-09-26 37.48 38.82 37.13 38.10 2.6M
2022-09-23 38.08 38.15 36.50 37.39 1.7M
2022-09-22 38.32 38.50 37.85 38.09 1.1M
2022-09-21 38.00 39.13 37.74 38.32 1.5M
2022-09-20 37.48 38.57 37.12 38.30 1.7M
2022-09-19 37.65 37.66 36.17 37.16 2.3M
2022-09-16 39.14 39.63 37.61 37.87 2.2M
2022-09-15 39.37 40.90 38.74 39.38 3.9M
2022-09-14 39.30 39.70 38.80 39.38 1.5M
2022-09-13 38.80 39.99 38.27 39.52 2.7M
2022-09-09 38.07 39.26 37.90 38.49 2.2M
2022-09-08 38.88 38.95 37.71 37.86 2.8M
2022-09-07 39.38 39.54 38.39 38.70 2.7M
2022-09-06 39.16 39.78 38.91 39.46 2.1M
2022-09-05 39.35 39.67 38.66 39.19 1.9M
2022-09-02 39.32 39.92 38.96 39.40 1.9M
2022-09-01 39.34 40.12 39.12 39.36 1.9M
2022-08-31 40.98 41.00 39.38 39.61 3.3M
2022-08-30 41.18 42.28 40.65 40.70 2.6M
2022-08-29 40.71 41.72 40.30 41.01 1.9M
2022-08-26 41.59 42.28 41.00 41.03 2.9M
2022-08-25 41.03 41.99 40.70 41.59 3.1M
2022-08-24 41.98 42.18 40.88 40.93 2.8M
2022-08-23 43.20 43.50 41.89 42.00 3.7M
2022-08-22 43.80 43.80 41.86 43.47 6.2M
2022-08-19 45.62 45.73 43.56 43.83 4.5M
2022-08-18 45.58 46.15 45.18 45.50 1.7M
2022-08-17 46.26 46.75 45.00 45.78 2.6M
2022-08-16 46.80 46.90 45.65 46.04 2.5M
2022-08-15 45.06 47.05 44.40 46.80 6.1M
2022-08-12 43.11 45.50 42.99 45.06 5.6M
2022-08-11 43.40 43.58 42.65 43.15 2.5M
2022-08-10 43.63 44.15 43.00 43.48 1.7M
2022-08-09 43.99 44.07 42.88 43.47 1.9M
2022-08-08 43.45 44.10 42.57 43.83 4.5M
2022-08-05 42.20 44.38 41.85 43.32 4.2M
2022-08-04 41.58 42.81 40.81 42.23 3.6M
2022-08-03 40.43 42.08 39.90 41.02 3.6M
2022-08-02 40.94 41.18 39.89 40.05 3.9M
2022-08-01 41.20 41.50 40.28 40.82 4.4M
2022-07-29 42.97 43.47 41.13 41.44 4.2M
2022-07-28 41.61 43.25 41.21 43.06 3.6M
2022-07-27 41.92 42.48 41.11 41.70 2.4M
2022-07-26 41.96 42.42 41.35 41.92 2.0M
2022-07-25 42.02 42.65 41.16 41.90 2.7M
2022-07-22 42.45 43.57 41.63 41.98 2.7M
2022-07-21 42.38 43.18 42.20 42.40 2.2M
2022-07-20 41.00 42.77 40.92 42.57 5.2M
2022-07-19 38.90 41.85 38.66 40.80 6.8M
2022-07-18 40.40 40.66 37.78 38.99 5.3M
2022-07-15 40.80 40.97 39.78 40.06 3.8M
2022-07-14 40.08 41.17 40.01 40.82 2.3M
2022-07-13 40.65 40.91 39.82 40.21 2.6M
2022-07-12 41.87 42.86 40.48 40.65 3.1M
2022-07-11 41.80 42.46 40.86 41.99 2.9M
2022-07-08 42.67 44.42 41.93 42.09 4.8M
2022-07-07 42.34 43.80 41.28 42.70 4.7M
2022-07-06 44.33 45.00 41.83 42.30 8.1M
2022-07-05 43.78 45.86 43.00 44.33 11.8M
2022-07-04 41.28 41.97 40.29 41.70 4.3M
2022-07-01 41.43 42.28 40.88 40.94 3.5M
2022-06-30 40.91 42.44 40.74 41.35 4.4M
2022-06-29 40.70 41.60 40.05 40.78 5.2M
2022-06-28 40.80 41.16 39.82 40.55 5.2M
2022-06-27 42.52 43.03 40.35 40.65 5.4M
2022-06-24 41.46 43.51 41.02 42.48 4.4M
2022-06-23 40.00 41.58 39.40 41.45 4.9M
2022-06-22 39.84 41.06 39.03 39.70 7.1M
2022-06-21 44.34 44.34 39.84 39.84 11.4M
2022-06-20 45.00 45.82 43.35 44.27 4.4M
2022-06-17 44.81 45.76 44.59 45.00 3.2M
2022-06-16 43.57 45.67 43.50 45.25 4.2M
2022-06-15 43.50 44.54 43.00 43.79 6.5M
2022-06-14 46.40 46.44 42.98 43.28 8.4M
2022-06-13 45.21 47.11 45.01 46.88 4.8M
2022-06-10 44.75 45.60 44.35 45.51 4.6M
2022-06-09 44.15 45.95 43.52 45.00 4.9M
2022-06-08 43.60 44.51 42.84 43.92 3.9M
2022-06-07 42.64 43.86 42.30 43.65 2.9M
2022-06-06 43.40 43.87 42.56 42.59 3.4M
2022-06-02 42.49 43.66 41.41 43.40 4.9M
2022-06-01 43.50 45.00 42.40 42.49 5.9M
2022-05-31 42.50 44.25 41.97 43.81 5.5M
2022-05-30 40.51 42.98 39.83 42.80 6.3M
2022-05-27 39.67 40.97 39.16 40.65 4.1M
2022-05-26 39.52 40.15 38.61 39.55 2.6M
2022-05-25 39.37 39.76 38.68 39.52 2.8M
2022-05-24 40.17 41.66 39.20 39.30 4.4M
2022-05-23 40.80 40.85 39.68 40.19 3.3M
2022-05-20 39.77 41.26 38.82 40.90 5.6M
2022-05-19 40.50 40.98 39.34 39.80 5.2M
2022-05-18 39.91 41.89 39.64 41.43 5.4M
2022-05-17 40.10 40.80 39.31 39.79 5.1M
2022-05-16 39.25 40.30 38.26 40.20 5.6M
2022-05-13 38.80 39.57 38.22 39.33 6.2M
2022-05-12 37.47 39.28 37.27 38.80 6.7M
2022-05-11 36.29 39.79 36.17 37.39 9.1M
2022-05-10 36.00 36.41 35.57 36.21 4.4M
2022-05-09 35.90 36.89 35.51 36.32 4.7M
2022-05-06 35.36 36.50 34.83 36.45 3.7M
2022-05-05 33.49 36.00 32.86 36.00 4.8M
2022-04-29 32.40 33.83 32.03 33.37 3.5M
2022-04-28 32.73 33.17 31.50 32.11 4.2M
2022-04-27 30.60 33.61 29.56 32.73 6.6M
2022-04-26 32.44 32.92 30.82 31.35 4.8M
2022-04-25 34.57 35.20 31.93 32.00 4.7M
2022-04-22 35.80 36.00 34.39 34.96 4.6M
2022-04-21 36.16 36.72 35.41 35.51 5.3M
2022-04-20 37.13 37.68 36.13 36.14 5.7M
2022-04-19 36.50 37.73 36.22 36.70 7.5M
2022-04-18 35.03 36.68 34.82 36.64 11.5M
2022-04-15 34.50 34.96 32.26 34.96 12.8M
2022-04-14 31.90 32.25 30.81 31.78 2.8M
2022-04-13 31.56 32.18 29.99 31.79 4.6M
2022-04-12 31.35 31.75 30.50 31.73 2.5M
2022-04-11 32.24 32.48 30.99 31.34 2.7M
2022-04-08 33.23 33.66 32.10 32.66 2.5M
2022-04-07 34.25 34.78 33.05 33.22 2.5M
2022-04-06 34.75 35.15 34.23 34.52 2.0M
2022-04-01 34.68 35.32 33.91 34.33 2.4M
2022-03-31 34.95 35.70 34.54 34.90 1.8M
2022-03-30 34.58 34.98 34.13 34.95 1.6M
2022-03-29 34.00 34.98 33.25 34.56 2.5M
2022-03-28 35.55 35.95 33.71 34.00 4.6M
2022-03-25 34.82 36.17 34.66 35.70 3.9M
2022-03-24 34.58 35.19 34.40 34.93 1.6M
2022-03-23 34.50 36.07 33.89 34.85 2.5M
2022-03-22 35.00 35.10 34.35 34.51 1.3M
2022-03-21 34.68 35.26 34.09 35.00 2.5M
2022-03-18 33.75 34.79 33.30 34.66 2.9M
2022-03-17 32.33 34.50 32.33 33.58 4.3M
2022-03-16 32.00 32.75 30.71 32.15 5.5M
2022-03-15 33.74 34.45 31.22 31.27 5.1M
2022-03-14 34.70 35.23 33.50 34.09 5.9M
2022-03-11 33.33 34.92 33.25 34.23 5.1M
2022-03-10 32.25 33.97 32.25 33.64 4.7M
2022-03-09 32.65 33.00 30.52 31.65 2.9M
2022-03-08 35.49 35.64 31.80 32.72 6.4M
2022-03-07 34.66 36.57 34.35 35.32 6.1M
2022-03-04 34.22 34.95 34.15 34.60 2.9M
2022-03-03 35.00 35.23 34.27 34.36 2.4M
2022-03-02 34.80 36.23 34.19 35.06 3.3M
2022-03-01 35.99 36.14 34.87 35.14 1.8M
2022-02-28 34.49 35.92 34.36 35.78 2.8M
2022-02-25 34.22 35.28 33.99 34.59 1.8M
2022-02-24 34.74 35.38 33.31 33.82 3.8M
2022-02-23 34.87 35.27 34.43 34.65 2.0M
2022-02-22 35.29 35.83 34.60 34.84 2.8M
2022-02-21 35.08 36.89 34.94 35.62 5.5M
2022-02-18 34.68 35.49 34.51 34.92 1.7M
2022-02-17 35.66 35.90 34.57 35.02 3.2M
2022-02-16 33.85 36.94 33.73 35.57 6.3M
2022-02-15 32.53 34.09 31.93 33.71 2.5M
2022-02-14 33.31 33.32 32.12 32.47 1.7M
2022-02-11 34.00 34.15 33.00 33.31 2.4M
2022-02-10 33.80 34.43 33.60 34.15 1.9M
2022-02-09 32.12 34.16 31.98 34.06 3.9M
2022-02-08 31.92 32.38 31.27 32.13 3.0M
2022-02-07 31.06 32.19 31.06 31.92 2.9M
2022-01-28 29.70 31.23 29.24 31.01 3.7M
2022-01-27 29.88 30.46 29.51 29.70 3.1M
2022-01-26 30.60 31.00 29.66 29.88 4.6M
2022-01-25 31.13 32.11 30.58 30.66 4.6M
2022-01-24 32.85 32.85 31.17 31.27 6.0M
2022-01-21 32.96 33.68 32.10 33.24 4.1M
2022-01-20 34.38 34.55 33.00 33.00 3.4M
2022-01-19 33.60 35.00 33.41 34.16 6.9M
2022-01-18 32.90 34.77 32.10 34.09 9.6M
2022-01-17 32.15 33.56 31.36 33.00 7.5M
2022-01-14 32.78 33.29 31.90 32.18 5.5M
2022-01-13 34.05 34.35 32.78 32.82 4.5M
2022-01-12 33.08 34.86 33.08 34.03 6.4M
2022-01-11 34.68 34.89 32.90 33.20 8.3M
2022-01-10 34.30 35.63 34.19 34.87 14.6M
2022-01-07 33.54 35.50 33.01 33.60 24.1M
2022-01-06 30.75 33.28 30.20 32.89 12.2M
2022-01-05 30.84 31.49 30.28 30.91 8.4M
2022-01-04 30.80 31.38 30.26 30.84 7.8M