Shandong Hitech Spring Material Technology Co Ltd (301292)

301292
🏛️ 中国 →
20.31
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
09:30 18.47 18.68 18.42 18.42 288.0K
09:35 18.42 18.49 18.36 18.36 201.1K
09:40 18.40 18.42 18.31 18.36 180.0K
09:45 18.38 18.38 18.22 18.25 299.1K
09:50 18.23 18.28 18.23 18.26 204.2K
09:55 18.27 18.27 18.15 18.15 242.9K
10:00 18.15 18.26 18.15 18.25 166.3K
10:05 18.24 18.29 18.23 18.26 104.5K
10:10 18.26 18.31 18.25 18.30 72.5K
10:15 18.28 18.31 18.27 18.28 69.9K
10:20 18.27 18.30 18.25 18.30 34.3K
10:25 18.30 18.40 18.29 18.36 113.3K
10:30 18.36 18.40 18.33 18.35 60.9K
10:35 18.35 18.38 18.34 18.37 27.8K
10:40 18.35 18.36 18.33 18.33 45.3K
10:45 18.34 18.36 18.33 18.33 52.6K
10:50 18.36 18.39 18.36 18.39 22.4K
10:55 18.39 18.45 18.39 18.42 71.5K
11:00 18.42 18.42 18.39 18.40 28.7K
11:05 18.39 18.39 18.33 18.33 25.5K
11:10 18.32 18.38 18.32 18.37 31.6K
11:15 18.34 18.37 18.34 18.35 18.6K
11:20 18.35 18.41 18.34 18.38 40.0K
11:25 18.38 18.40 18.37 18.37 20.1K
11:30 18.41 18.41 18.41 18.41 1.2K
13:00 18.41 18.41 18.33 18.35 37.6K
13:05 18.35 18.41 18.35 18.41 18.3K
13:10 18.39 18.39 18.35 18.36 38.2K
13:15 18.35 18.39 18.34 18.37 31.4K
13:20 18.38 18.44 18.36 18.42 89.0K
13:25 18.42 18.42 18.40 18.41 32.6K
13:30 18.39 18.40 18.35 18.35 51.9K
13:35 18.35 18.36 18.35 18.36 27.3K
13:40 18.36 18.37 18.30 18.30 93.4K
13:45 18.32 18.38 18.30 18.38 44.1K
13:50 18.38 18.38 18.36 18.36 59.9K
13:55 18.37 18.37 18.33 18.35 29.8K
14:00 18.35 18.36 18.32 18.33 32.5K
14:05 18.33 18.34 18.27 18.34 90.5K
14:10 18.34 18.38 18.33 18.34 56.1K
14:15 18.37 18.37 18.30 18.30 95.5K
14:20 18.31 18.39 18.31 18.36 82.2K
14:25 18.36 18.40 18.35 18.39 67.8K
14:30 18.39 18.42 18.36 18.42 108.3K
14:35 18.43 18.43 18.40 18.41 66.3K
14:40 18.41 18.41 18.38 18.40 108.6K
14:45 18.41 18.42 18.40 18.42 110.3K
14:50 18.41 18.42 18.39 18.40 111.8K
14:55 18.40 18.42 18.39 18.42 90.0K
15:40 18.42 18.42 18.42 18.42 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 18.18 21.09 18.14 20.31 20.9M
2025-09-26 17.97 18.23 17.87 17.98 3.5M
2025-09-25 18.30 18.34 17.96 17.97 4.3M
2025-09-24 17.72 18.37 17.52 18.36 5.3M
2025-09-23 18.43 18.59 17.33 17.81 7.7M
2025-09-22 18.46 18.69 18.15 18.42 4.0M
2025-09-19 18.83 18.87 18.34 18.46 6.9M
2025-09-18 19.40 19.50 18.75 18.88 13.4M
2025-09-17 19.77 20.08 19.65 19.78 8.4M
2025-09-16 20.58 20.60 19.53 19.98 12.6M
2025-09-15 20.75 21.80 20.72 20.75 9.2M
2025-09-12 21.76 21.76 20.58 20.81 15.1M
2025-09-11 21.88 22.00 21.51 21.86 15.6M
2025-09-10 21.84 23.14 21.54 22.47 24.6M
2025-09-09 20.93 23.05 20.81 21.96 25.8M
2025-09-08 21.40 21.50 20.65 21.18 17.7M
2025-09-05 19.80 21.60 19.61 21.53 24.2M
2025-09-04 20.39 21.18 19.57 19.96 14.4M
2025-09-03 19.75 20.49 19.50 20.19 11.7M
2025-09-02 19.55 20.26 19.48 19.67 8.1M
2025-09-01 19.01 19.90 18.95 19.60 7.6M
2025-08-29 18.94 19.40 18.66 19.07 6.7M
2025-08-28 19.98 20.17 18.12 18.95 13.6M
2025-08-27 20.85 20.86 19.78 19.91 11.9M
2025-08-26 20.45 20.88 20.30 20.84 8.2M
2025-08-25 20.34 20.72 20.32 20.52 6.2M
2025-08-22 20.40 20.59 20.15 20.44 5.7M
2025-08-21 20.50 20.65 20.18 20.27 5.5M
2025-08-20 20.46 20.75 20.36 20.55 5.9M
2025-08-19 20.53 20.60 20.16 20.56 6.7M
2025-08-18 20.80 20.84 20.44 20.52 9.1M
2025-08-15 20.18 20.78 20.00 20.66 10.1M
2025-08-14 21.00 21.10 20.00 20.03 11.7M
2025-08-13 21.39 21.65 20.62 21.19 14.6M
2025-08-12 20.65 21.03 20.27 21.03 15.8M
2025-08-11 20.02 20.47 20.02 20.47 7.8M
2025-08-08 20.11 20.29 19.84 19.94 4.0M
2025-08-07 20.12 20.25 19.86 20.05 4.5M
2025-08-06 20.21 20.29 19.89 20.18 5.3M
2025-08-05 19.77 20.20 19.73 20.19 6.1M
2025-08-04 19.57 19.75 19.28 19.75 3.8M
2025-08-01 19.56 19.71 19.46 19.51 3.4M
2025-07-31 19.73 19.93 19.55 19.65 3.9M
2025-07-30 20.00 20.05 19.55 19.73 4.5M
2025-07-29 19.95 20.20 19.75 19.96 4.2M
2025-07-28 19.69 20.05 19.61 20.01 4.8M
2025-07-25 19.95 20.09 19.65 19.66 4.3M
2025-07-24 19.57 19.88 19.50 19.85 4.5M
2025-07-23 19.84 19.96 19.54 19.58 5.6M
2025-07-22 20.18 20.24 19.82 19.91 6.5M
2025-07-21 19.92 20.24 19.79 20.17 5.4M
2025-07-18 20.00 20.41 19.90 19.97 6.8M
2025-07-17 19.86 20.07 19.63 20.06 4.9M
2025-07-16 19.99 20.14 19.72 19.86 4.9M
2025-07-15 20.50 20.65 19.82 20.01 7.4M
2025-07-14 20.55 20.67 20.25 20.60 5.6M
2025-07-11 20.50 20.60 20.10 20.47 7.3M
2025-07-10 20.39 20.78 20.19 20.40 8.5M
2025-07-09 20.69 20.95 20.23 20.27 10.3M
2025-07-08 21.22 21.28 20.70 20.82 10.2M
2025-07-07 20.76 21.16 20.60 21.02 8.9M
2025-07-04 21.32 21.32 20.35 20.90 15.6M
2025-07-03 21.58 21.67 20.95 21.43 16.9M
2025-07-02 21.70 21.84 21.04 21.39 12.7M
2025-07-01 22.50 22.50 20.70 21.69 24.3M
2025-06-30 21.65 22.60 21.51 22.60 21.3M
2025-06-27 24.00 24.50 22.06 22.14 31.8M
2025-06-26 24.10 26.47 23.70 23.70 40.3M
2025-06-25 25.50 25.70 23.33 24.63 40.3M
2025-06-24 25.33 26.96 24.42 25.57 51.2M
2025-06-23 23.43 26.97 22.56 26.68 52.6M
2025-06-20 21.30 23.52 21.29 23.52 29.8M
2025-06-19 16.22 19.60 16.11 19.60 27.2M
2025-06-18 16.21 16.35 15.80 16.33 8.3M
2025-06-17 15.43 16.90 15.43 16.33 10.6M
2025-06-16 15.21 15.46 15.11 15.43 1.9M
2025-06-13 15.49 15.65 15.22 15.30 2.8M
2025-06-12 15.60 15.69 15.34 15.62 3.6M
2025-06-11 15.50 15.94 15.43 15.62 4.9M
2025-06-10 15.48 15.85 15.08 15.50 5.1M
2025-06-09 15.12 15.47 15.03 15.44 3.2M
2025-06-06 14.93 15.26 14.86 15.12 2.3M
2025-06-05 15.19 15.37 14.83 15.00 3.2M
2025-06-04 14.79 15.50 14.76 15.00 4.1M
2025-06-03 14.62 14.89 14.57 14.77 1.6M
2025-05-30 14.88 14.93 14.68 14.71 1.5M
2025-05-29 14.75 14.94 14.72 14.93 1.6M
2025-05-28 14.95 15.08 14.70 14.85 1.7M
2025-05-27 14.80 14.97 14.60 14.95 2.2M
2025-05-26 14.76 14.92 14.60 14.82 2.7M
2025-05-23 14.76 15.20 14.76 14.89 3.5M
2025-05-22 15.11 15.26 14.79 14.82 4.5M
2025-05-21 15.10 15.71 15.09 15.21 5.9M
2025-05-20 15.20 15.40 15.08 15.21 3.2M
2025-05-19 14.82 15.36 14.73 15.20 4.5M
2025-05-16 14.68 14.84 14.67 14.82 1.5M
2025-05-15 14.90 14.90 14.62 14.70 1.8M
2025-05-14 15.00 15.00 14.70 14.85 1.9M
2025-05-13 15.15 15.18 14.84 14.95 2.4M
2025-05-12 14.75 15.03 14.75 15.00 2.9M
2025-05-09 14.91 15.07 14.52 14.70 2.7M
2025-05-08 14.78 14.80 14.50 14.65 2.4M
2025-05-07 14.55 14.97 14.36 14.51 3.7M
2025-05-06 14.29 14.39 14.18 14.35 1.9M
2025-04-30 14.23 14.44 14.15 14.16 2.1M
2025-04-29 13.72 14.22 13.72 14.15 2.2M
2025-04-28 13.94 14.03 13.70 13.86 2.1M
2025-04-25 13.66 14.04 13.64 13.95 3.5M
2025-04-24 13.66 14.05 13.62 13.74 3.7M
2025-04-23 13.65 13.77 13.41 13.53 2.3M
2025-04-22 14.01 14.01 13.61 13.64 2.9M
2025-04-21 13.95 14.10 13.66 14.10 5.4M
2025-04-18 13.55 14.56 13.20 14.20 7.2M
2025-04-17 12.71 14.77 12.60 13.61 6.8M
2025-04-16 13.03 13.14 12.53 12.67 1.7M
2025-04-15 13.03 13.30 12.85 12.99 2.0M
2025-04-14 12.89 13.04 12.82 12.95 1.1M
2025-04-11 12.38 12.88 12.36 12.69 1.9M
2025-04-10 12.50 12.74 12.39 12.53 2.0M
2025-04-09 11.76 12.33 10.95 12.27 2.7M
2025-04-08 11.70 12.61 11.69 11.99 2.8M
2025-04-07 13.33 13.55 11.46 11.46 3.7M
2025-04-03 14.18 14.40 14.07 14.33 1.8M
2025-04-02 14.21 14.52 14.14 14.35 1.8M
2025-04-01 13.85 14.25 13.82 14.19 1.8M
2025-03-31 14.12 14.13 13.67 13.85 2.2M
2025-03-28 14.50 14.59 14.11 14.19 2.4M
2025-03-27 14.84 14.99 14.50 14.52 3.0M
2025-03-26 15.05 15.30 14.84 14.93 4.7M
2025-03-25 14.11 15.51 14.05 15.13 6.4M
2025-03-24 14.81 15.05 13.87 14.18 3.5M
2025-03-21 14.60 15.18 14.60 14.79 4.0M
2025-03-20 14.59 14.99 14.52 14.71 2.5M
2025-03-19 14.88 14.88 14.56 14.63 2.6M
2025-03-18 14.94 15.06 14.82 14.92 2.4M
2025-03-17 15.10 15.18 14.73 14.89 3.2M
2025-03-14 14.89 14.91 14.56 14.85 4.5M
2025-03-13 14.85 15.00 14.63 14.89 2.5M
2025-03-12 15.19 15.38 14.83 14.94 4.4M
2025-03-11 14.74 15.09 14.31 15.06 6.1M
2025-03-10 14.55 14.88 14.41 14.73 4.4M
2025-03-07 14.80 14.80 14.17 14.69 5.2M
2025-03-06 14.61 14.81 14.48 14.70 4.5M
2025-03-05 14.63 15.28 14.15 14.68 4.9M
2025-03-04 15.10 15.20 14.40 14.78 6.2M
2025-03-03 14.83 15.88 14.83 15.47 9.0M
2025-02-28 15.23 15.34 14.66 14.78 5.9M
2025-02-27 14.61 15.48 14.61 15.22 8.3M
2025-02-26 14.40 14.74 14.27 14.73 5.1M
2025-02-25 14.23 14.47 14.16 14.28 2.4M
2025-02-24 14.37 14.58 14.09 14.42 3.5M
2025-02-21 14.00 14.60 13.81 14.46 5.3M
2025-02-20 13.99 14.00 13.73 13.98 2.6M
2025-02-19 14.02 14.04 13.72 14.01 4.3M
2025-02-18 13.93 14.43 13.75 14.13 5.4M
2025-02-17 13.78 14.10 13.71 13.86 2.7M
2025-02-14 13.62 14.18 13.51 13.78 3.4M
2025-02-13 13.51 14.21 13.46 13.62 4.1M
2025-02-12 13.32 13.52 13.21 13.51 1.6M
2025-02-11 13.44 13.55 13.21 13.32 1.4M
2025-02-10 13.22 13.44 13.16 13.42 1.6M
2025-02-07 13.18 13.39 13.11 13.30 1.9M
2025-02-06 12.95 13.19 12.83 13.18 1.5M
2025-02-05 12.94 13.00 12.71 12.97 1.1M
2025-01-27 12.95 13.12 12.72 12.80 1.3M
2025-01-24 12.73 12.93 12.61 12.86 1.3M
2025-01-23 12.65 12.95 12.65 12.66 1.5M
2025-01-22 12.80 12.80 12.47 12.55 1.5M
2025-01-21 13.05 13.09 12.75 12.86 1.1M
2025-01-20 12.93 13.08 12.74 12.99 1.5M
2025-01-17 12.87 12.94 12.71 12.78 1.2M
2025-01-16 12.87 13.16 12.79 12.87 1.4M
2025-01-15 12.79 13.00 12.65 12.77 1.6M
2025-01-14 12.31 12.77 12.29 12.76 1.7M
2025-01-13 12.06 12.28 11.73 12.27 1.3M
2025-01-10 12.52 12.63 12.05 12.06 1.3M
2025-01-09 12.32 12.58 12.32 12.51 1.2M
2025-01-08 12.52 12.62 12.10 12.46 1.5M
2025-01-07 12.25 12.51 12.12 12.50 1.4M
2025-01-06 12.25 12.38 11.83 12.25 1.3M
2025-01-03 12.88 12.99 12.26 12.26 1.7M
2025-01-02 13.00 13.19 12.73 12.86 2.0M