Shandong Shuangyi Technology Co Ltd (300690)

300690
🏛️ 中国 →
37.83
最終更新: 2025-09-26
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 18.57 18.83 18.30 18.76 10.1M
2023-12-28 17.05 18.95 16.92 18.56 13.9M
2023-12-27 17.28 17.44 15.96 17.05 7.0M
2023-12-26 17.96 18.19 17.25 17.29 6.4M
2023-12-25 18.19 18.59 17.85 18.21 7.2M
2023-12-22 17.77 18.44 17.59 18.35 9.8M
2023-12-21 17.95 18.16 17.10 17.77 5.7M
2023-12-20 17.70 18.35 17.59 17.82 8.5M
2023-12-19 16.78 17.75 16.69 17.63 6.7M
2023-12-18 17.01 17.04 16.75 16.77 1.3M
2023-12-15 16.95 17.21 16.91 17.02 1.7M
2023-12-14 17.03 17.20 16.93 16.95 1.3M
2023-12-13 17.07 17.15 16.86 16.93 1.4M
2023-12-12 17.12 17.15 16.96 17.05 1.3M
2023-12-11 16.78 17.12 16.69 17.12 2.0M
2023-12-08 17.37 17.37 16.87 16.88 2.5M
2023-12-07 17.40 17.45 17.08 17.13 2.5M
2023-12-06 17.35 17.79 17.33 17.40 2.5M
2023-12-05 17.80 18.07 17.47 17.49 2.7M
2023-12-04 17.78 17.92 17.66 17.85 2.2M
2023-12-01 17.65 17.78 17.28 17.78 2.6M
2023-11-30 17.80 17.97 17.35 17.54 2.6M
2023-11-29 17.85 18.09 17.78 17.90 2.3M
2023-11-28 17.38 18.02 17.35 17.99 4.0M
2023-11-27 17.36 17.55 17.19 17.49 2.8M
2023-11-24 17.97 17.98 17.35 17.35 3.7M
2023-11-23 17.66 18.04 17.61 17.93 3.5M
2023-11-22 18.11 18.41 17.70 17.71 6.6M
2023-11-21 18.95 19.18 18.33 18.40 6.6M
2023-11-20 18.63 18.98 18.46 18.95 6.8M
2023-11-17 18.82 18.99 18.40 18.65 7.3M
2023-11-16 18.81 19.14 18.69 19.00 8.5M
2023-11-15 18.50 19.84 18.03 19.23 15.4M
2023-11-14 18.18 18.22 17.90 18.17 4.4M
2023-11-13 18.31 18.39 17.86 18.22 4.8M
2023-11-10 17.78 18.06 17.20 18.00 5.3M
2023-11-09 17.71 18.15 17.66 17.80 4.9M
2023-11-08 18.41 18.42 17.73 17.99 7.2M
2023-11-07 18.35 18.57 18.00 18.43 7.5M
2023-11-06 17.89 18.53 17.88 18.32 7.7M
2023-11-03 17.57 18.50 17.54 17.93 6.5M
2023-11-02 18.02 18.22 17.51 17.51 7.4M
2023-11-01 18.29 18.79 18.00 18.18 7.5M
2023-10-31 18.96 18.98 18.22 18.29 10.8M
2023-10-30 18.64 19.56 17.60 19.48 16.6M
2023-10-27 19.80 20.80 18.84 18.84 18.0M
2023-10-26 18.35 19.87 18.21 19.80 19.2M
2023-10-25 17.70 19.07 17.70 18.88 17.0M
2023-10-24 17.61 18.35 17.38 18.00 12.8M
2023-10-23 18.03 18.08 17.41 17.79 14.6M
2023-10-20 15.91 19.00 15.91 18.20 22.9M
2023-10-19 16.56 17.19 16.03 16.09 7.7M
2023-10-18 17.60 17.60 16.61 16.77 8.6M
2023-10-17 17.13 18.16 16.88 17.92 13.6M
2023-10-16 17.04 17.76 16.85 17.39 9.7M
2023-10-13 16.93 17.26 16.80 17.15 8.4M
2023-10-12 16.80 17.45 16.60 17.32 13.7M
2023-10-11 16.72 16.93 16.55 16.84 8.1M
2023-10-10 16.91 17.07 16.54 16.72 11.0M
2023-10-09 16.94 17.23 16.80 17.15 14.3M
2023-09-28 17.49 17.74 16.85 16.94 22.8M
2023-09-27 15.57 18.54 15.57 18.54 26.3M
2023-09-26 15.29 15.75 15.29 15.45 2.4M
2023-09-25 15.70 15.79 15.28 15.39 1.9M
2023-09-22 15.20 15.64 15.15 15.57 2.9M
2023-09-21 15.43 15.73 15.32 15.43 3.5M
2023-09-20 15.32 16.64 15.30 15.64 4.0M
2023-09-19 16.03 16.03 15.34 15.39 2.0M
2023-09-18 15.50 16.14 15.40 16.03 2.3M
2023-09-15 15.53 15.78 15.42 15.56 1.4M
2023-09-14 15.52 15.63 15.35 15.41 1.1M
2023-09-13 15.83 15.87 15.45 15.58 1.3M
2023-09-12 15.85 15.91 15.60 15.87 1.1M
2023-09-11 15.63 15.86 15.46 15.81 1.8M
2023-09-08 15.63 15.77 15.51 15.58 1.1M
2023-09-07 15.95 15.95 15.52 15.55 1.6M
2023-09-06 15.89 15.97 15.67 15.93 1.7M
2023-09-05 15.80 15.92 15.69 15.87 1.7M
2023-09-04 15.93 16.14 15.68 15.80 2.2M
2023-09-01 15.99 16.00 15.66 15.94 2.3M
2023-08-31 15.85 15.92 15.49 15.78 2.7M
2023-08-30 15.70 16.07 15.61 15.85 3.4M
2023-08-29 14.60 15.79 14.58 15.70 4.9M
2023-08-28 15.50 15.50 14.40 14.58 3.2M
2023-08-25 14.35 14.82 14.22 14.32 2.6M
2023-08-24 15.01 15.09 14.19 14.53 2.9M
2023-08-23 15.49 15.49 14.92 14.94 3.1M
2023-08-22 15.51 15.79 15.08 15.47 3.7M
2023-08-21 16.12 16.13 15.42 15.50 7.6M
2023-08-18 14.99 16.27 14.99 16.01 8.9M
2023-08-17 14.56 14.86 14.47 14.85 1.4M
2023-08-16 14.77 14.87 14.54 14.57 1.1M
2023-08-15 14.86 15.04 14.68 14.78 0.8M
2023-08-14 14.65 14.92 14.48 14.87 1.1M
2023-08-11 15.15 15.15 14.69 14.71 1.0M
2023-08-10 14.90 15.15 14.89 15.06 0.9M
2023-08-09 15.09 15.09 14.86 14.89 0.9M
2023-08-08 15.05 15.25 14.90 15.06 1.1M
2023-08-07 15.10 15.18 14.95 15.03 1.3M
2023-08-04 15.21 15.31 15.12 15.15 1.0M
2023-08-03 15.36 15.41 15.16 15.17 1.1M
2023-08-02 15.31 15.42 15.16 15.36 0.9M
2023-08-01 15.57 15.60 15.24 15.31 1.4M
2023-07-31 15.60 15.68 15.49 15.58 1.3M
2023-07-28 15.48 15.60 15.20 15.56 1.2M
2023-07-27 15.52 15.77 15.45 15.50 1.0M
2023-07-26 15.66 15.67 15.44 15.52 0.8M
2023-07-25 15.41 15.64 15.33 15.63 0.9M
2023-07-24 15.34 15.51 15.14 15.33 0.9M
2023-07-21 15.58 15.69 15.25 15.32 1.3M
2023-07-20 15.92 16.00 15.60 15.61 1.2M
2023-07-19 16.29 16.29 15.79 15.82 1.1M
2023-07-18 16.04 16.18 15.88 16.14 0.9M
2023-07-17 15.80 16.07 15.78 16.03 1.1M
2023-07-14 16.16 16.16 15.90 15.99 1.1M
2023-07-13 16.04 16.31 16.00 16.19 1.3M
2023-07-12 16.23 16.27 15.97 15.99 1.4M
2023-07-11 15.85 16.13 15.68 16.13 1.3M
2023-07-10 15.81 16.07 15.77 15.82 1.0M
2023-07-07 16.09 16.09 15.77 15.80 1.2M
2023-07-06 16.12 16.27 16.00 16.12 1.6M
2023-07-05 16.25 16.38 16.01 16.08 1.7M
2023-07-04 16.43 16.56 16.14 16.25 3.0M
2023-07-03 16.12 16.63 16.01 16.30 4.3M
2023-06-30 15.69 16.05 15.65 15.97 2.2M
2023-06-29 15.53 15.82 15.41 15.72 2.0M
2023-06-28 15.58 15.63 15.08 15.53 1.5M
2023-06-27 15.11 15.62 14.91 15.53 2.0M
2023-06-26 15.50 15.53 15.07 15.15 1.4M
2023-06-21 15.57 15.73 15.38 15.41 1.3M
2023-06-20 15.59 15.73 15.42 15.57 1.2M
2023-06-19 15.66 15.66 15.39 15.53 1.3M
2023-06-16 15.70 15.76 15.50 15.61 2.0M
2023-06-15 15.28 15.67 15.07 15.63 2.4M
2023-06-14 15.49 15.51 15.11 15.18 1.4M
2023-06-13 15.45 15.53 15.17 15.50 1.3M
2023-06-12 15.01 15.37 14.77 15.27 1.8M
2023-06-09 14.98 15.24 14.79 15.16 1.8M
2023-06-08 15.33 15.38 14.98 14.98 1.5M
2023-06-07 15.38 15.38 15.03 15.19 1.2M
2023-06-06 15.70 15.70 15.20 15.21 1.5M
2023-06-05 15.78 15.94 15.50 15.70 1.4M
2023-06-02 15.38 15.95 15.38 15.82 2.8M
2023-06-01 15.32 15.64 15.18 15.39 2.0M
2023-05-31 15.33 15.47 15.15 15.18 1.3M
2023-05-30 15.33 15.52 15.15 15.33 1.3M
2023-05-29 15.63 15.79 15.24 15.33 2.0M
2023-05-26 15.94 15.94 15.36 15.64 2.1M
2023-05-25 15.47 15.95 15.45 15.81 2.3M
2023-05-24 15.56 15.80 15.40 15.57 1.6M
2023-05-23 15.64 15.86 15.56 15.58 1.6M
2023-05-22 15.45 15.86 15.45 15.71 1.6M
2023-05-19 15.54 15.61 15.33 15.53 1.4M
2023-05-18 15.56 15.68 15.33 15.55 2.1M
2023-05-17 15.02 15.63 15.00 15.56 3.3M
2023-05-16 14.94 15.35 14.78 15.01 3.2M
2023-05-15 14.48 14.90 14.48 14.89 2.2M
2023-05-12 14.68 14.80 14.52 14.56 1.8M
2023-05-11 14.49 14.76 14.32 14.74 2.6M
2023-05-10 13.95 14.48 13.90 14.36 2.5M
2023-05-09 14.55 14.55 13.95 13.98 3.2M
2023-05-08 14.23 14.65 14.21 14.55 2.8M
2023-05-05 14.39 14.45 14.00 14.12 2.3M
2023-05-04 14.50 14.79 14.38 14.45 2.6M
2023-04-28 14.53 14.94 14.32 14.60 2.9M
2023-04-27 14.98 15.00 14.43 14.57 3.1M
2023-04-26 14.50 15.05 13.89 14.77 4.1M
2023-04-25 15.74 15.93 14.95 15.21 3.2M
2023-04-24 16.10 16.14 15.52 15.68 3.3M
2023-04-21 17.18 17.36 16.18 16.20 4.2M
2023-04-20 17.98 18.03 16.94 17.18 6.0M
2023-04-19 18.32 18.32 17.85 18.07 4.2M
2023-04-18 18.19 18.48 18.05 18.32 4.2M
2023-04-17 17.90 18.60 17.80 18.18 5.3M
2023-04-14 18.09 18.19 17.73 17.98 5.9M
2023-04-13 18.20 18.75 17.89 18.31 9.8M
2023-04-12 18.08 18.26 17.66 17.94 5.1M
2023-04-11 18.22 18.25 17.80 17.99 7.8M
2023-04-10 16.90 19.00 16.90 18.56 10.3M
2023-04-07 16.79 16.99 16.70 16.82 1.4M
2023-04-06 16.67 16.88 16.59 16.83 1.4M
2023-04-04 17.36 17.36 16.73 16.79 2.2M
2023-04-03 17.17 17.38 17.01 17.32 1.5M
2023-03-31 17.38 17.59 17.20 17.28 1.4M
2023-03-30 17.50 17.74 17.30 17.38 1.8M
2023-03-29 17.56 17.97 17.53 17.68 2.0M
2023-03-28 18.13 18.13 17.46 17.47 2.9M
2023-03-27 17.45 18.14 17.41 18.13 2.9M
2023-03-24 17.25 17.77 17.25 17.54 2.3M
2023-03-23 17.20 17.39 17.18 17.32 1.6M
2023-03-22 17.07 17.46 17.07 17.29 1.0M
2023-03-21 16.98 17.19 16.92 17.19 1.1M
2023-03-20 16.80 17.08 16.65 17.01 1.4M
2023-03-17 17.02 17.21 16.70 16.79 1.4M
2023-03-16 17.34 17.42 16.81 16.85 1.0M
2023-03-15 16.99 17.48 16.99 17.29 1.1M
2023-03-14 17.20 17.30 16.73 16.87 1.6M
2023-03-13 17.44 17.51 16.96 17.22 1.4M
2023-03-10 17.73 17.80 17.41 17.45 1.3M
2023-03-09 17.59 17.81 17.10 17.77 1.1M
2023-03-08 17.45 17.85 17.38 17.59 1.1M
2023-03-07 17.98 18.23 17.44 17.46 1.4M
2023-03-06 17.91 18.18 17.81 17.98 1.4M
2023-03-03 17.86 17.95 17.77 17.79 1.0M
2023-03-02 18.22 18.26 17.80 17.86 1.6M
2023-03-01 18.30 18.30 18.00 18.17 1.5M
2023-02-28 18.03 18.29 17.94 18.27 1.6M
2023-02-27 18.00 18.30 17.97 18.02 1.8M
2023-02-24 18.29 18.35 18.00 18.04 1.3M
2023-02-23 18.44 18.48 18.20 18.30 1.5M
2023-02-22 18.23 18.70 18.02 18.30 2.5M
2023-02-21 18.40 18.40 18.02 18.28 2.4M
2023-02-20 18.09 18.44 17.89 18.37 1.6M
2023-02-17 18.29 18.56 18.06 18.13 1.6M
2023-02-16 19.09 19.09 18.07 18.21 2.4M
2023-02-15 19.13 19.38 18.90 19.00 1.7M
2023-02-14 19.02 19.15 18.88 19.06 1.7M
2023-02-13 18.94 19.11 18.90 19.03 1.9M
2023-02-10 19.09 19.25 18.80 18.97 1.9M
2023-02-09 18.90 19.34 18.75 19.03 2.4M
2023-02-08 18.86 19.14 18.74 19.00 2.1M
2023-02-07 18.61 18.97 18.61 18.86 1.9M
2023-02-06 18.51 18.88 18.51 18.76 2.0M
2023-02-03 18.87 19.09 18.36 18.73 3.3M
2023-02-02 19.60 19.75 18.80 18.86 5.7M
2023-02-01 18.58 19.25 18.40 19.08 6.1M
2023-01-31 17.61 18.66 17.54 18.49 5.8M
2023-01-30 17.66 17.94 17.65 17.73 2.1M
2023-01-20 17.50 17.51 17.27 17.48 1.1M
2023-01-19 17.38 17.41 17.22 17.32 1.0M
2023-01-18 17.30 17.54 17.12 17.40 1.5M
2023-01-17 17.25 17.35 17.09 17.20 1.1M
2023-01-16 17.16 17.26 16.90 17.18 1.5M
2023-01-13 17.33 17.44 16.97 17.15 1.1M
2023-01-12 16.91 17.55 16.91 17.32 1.9M
2023-01-11 17.45 17.46 16.94 16.96 1.4M
2023-01-10 17.38 17.46 17.14 17.34 1.5M
2023-01-09 17.30 17.74 17.21 17.38 2.9M
2023-01-06 16.97 17.47 16.94 17.10 2.9M
2023-01-05 16.96 17.06 16.78 16.97 1.5M
2023-01-04 16.88 17.11 16.75 16.88 1.4M
2023-01-03 16.11 17.13 16.02 17.03 2.6M