Shanghai HiTech Control System (002184)

002184
🏛️ 中国 →
14.25
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
2022-12-30 11.37 11.53 11.27 11.46 3.2M
2022-12-29 11.23 11.44 11.23 11.28 2.5M
2022-12-28 11.50 11.51 11.26 11.31 3.9M
2022-12-27 11.41 11.84 11.41 11.48 5.6M
2022-12-26 11.16 11.48 10.98 11.45 5.5M
2022-12-23 11.00 11.21 10.83 11.04 5.1M
2022-12-22 11.70 11.77 11.05 11.07 9.0M
2022-12-21 12.18 12.26 11.66 11.67 6.3M
2022-12-20 11.96 12.20 11.81 12.15 4.9M
2022-12-19 12.18 12.40 11.94 12.03 5.8M
2022-12-16 12.53 12.58 12.20 12.22 8.3M
2022-12-15 12.37 12.75 12.22 12.73 10.7M
2022-12-14 12.10 12.62 12.10 12.49 11.2M
2022-12-13 12.25 12.35 12.08 12.17 7.2M
2022-12-12 12.44 12.55 12.24 12.36 8.6M
2022-12-09 12.40 12.45 12.10 12.25 8.6M
2022-12-08 12.94 12.95 12.25 12.30 15.8M
2022-12-07 12.74 13.18 12.62 12.76 20.0M
2022-12-06 12.62 13.03 12.54 12.73 17.8M
2022-12-05 12.99 13.34 12.59 12.71 38.8M
2022-12-02 11.34 12.52 11.34 12.52 12.3M
2022-12-01 11.35 11.58 11.33 11.38 4.1M
2022-11-30 11.35 11.40 11.19 11.24 3.2M
2022-11-29 11.17 11.40 11.17 11.36 4.2M
2022-11-28 11.07 11.40 10.99 11.29 3.9M
2022-11-25 11.50 11.53 11.15 11.19 5.4M
2022-11-24 11.73 11.79 11.47 11.57 4.7M
2022-11-23 11.88 11.88 11.27 11.66 9.0M
2022-11-22 12.16 12.17 11.83 11.96 9.8M
2022-11-21 11.77 12.33 11.75 12.28 17.3M
2022-11-18 11.80 12.36 11.57 11.89 17.7M
2022-11-17 11.35 11.50 11.17 11.48 5.1M
2022-11-16 11.60 11.67 11.34 11.44 4.9M
2022-11-15 11.20 11.64 11.13 11.58 7.4M
2022-11-14 11.38 11.50 11.12 11.19 5.9M
2022-11-11 11.67 11.74 11.41 11.44 8.0M
2022-11-10 11.65 11.96 11.38 11.50 10.2M
2022-11-09 11.44 11.82 11.28 11.76 8.7M
2022-11-08 11.44 11.49 11.18 11.36 3.5M
2022-11-07 11.47 11.55 11.32 11.37 5.3M
2022-11-04 11.39 11.56 11.33 11.56 6.2M
2022-11-03 11.31 11.43 11.17 11.36 4.4M
2022-11-02 11.23 11.45 11.17 11.33 5.1M
2022-11-01 11.03 11.30 11.02 11.23 4.7M
2022-10-31 10.55 11.19 10.55 11.07 4.9M
2022-10-28 11.20 11.35 10.73 10.79 6.4M
2022-10-27 11.33 11.60 11.20 11.23 6.6M
2022-10-26 11.43 11.59 11.28 11.41 8.8M
2022-10-25 10.97 11.28 10.80 11.28 6.6M
2022-10-24 11.14 11.33 10.94 10.98 5.7M
2022-10-21 11.01 11.14 10.92 11.05 3.5M
2022-10-20 10.90 11.15 10.70 11.00 5.3M
2022-10-19 11.00 11.22 10.91 10.95 5.6M
2022-10-18 11.00 11.12 10.80 11.00 6.1M
2022-10-17 10.40 11.05 10.35 10.99 7.0M
2022-10-14 10.32 10.53 10.30 10.47 3.4M
2022-10-13 10.25 10.39 10.12 10.28 3.9M
2022-10-12 9.77 10.25 9.70 10.25 4.8M
2022-10-11 9.45 9.85 9.45 9.78 3.2M
2022-10-10 9.75 9.80 9.39 9.43 2.8M
2022-09-30 9.87 9.93 9.69 9.75 2.7M
2022-09-29 10.17 10.24 9.80 9.87 3.7M
2022-09-28 10.40 10.49 10.00 10.02 3.7M
2022-09-27 10.10 10.41 10.10 10.39 3.1M
2022-09-26 10.25 10.40 10.07 10.09 3.1M
2022-09-23 10.62 10.68 10.32 10.35 3.7M
2022-09-22 10.52 10.82 10.50 10.61 3.5M
2022-09-21 10.59 10.69 10.41 10.62 2.6M
2022-09-20 10.55 10.66 10.39 10.59 3.1M
2022-09-19 10.26 10.54 10.26 10.37 3.0M
2022-09-16 10.55 10.70 10.37 10.37 3.5M
2022-09-15 11.07 11.17 10.40 10.63 7.3M
2022-09-14 10.94 11.10 10.86 11.06 4.6M
2022-09-13 11.23 11.35 11.17 11.21 3.2M
2022-09-09 11.30 11.43 11.13 11.22 4.1M
2022-09-08 11.50 11.60 11.29 11.40 6.4M
2022-09-07 11.30 11.71 11.22 11.61 10.7M
2022-09-06 11.12 11.35 10.90 11.33 7.6M
2022-09-05 11.13 11.27 10.92 11.02 6.4M
2022-09-02 11.10 11.24 11.01 11.19 5.4M
2022-09-01 11.07 11.28 10.97 11.07 6.0M
2022-08-31 11.58 11.60 11.01 11.06 9.4M
2022-08-30 12.03 12.15 11.48 11.58 11.1M
2022-08-29 11.94 12.20 11.80 12.03 8.7M
2022-08-26 12.69 12.98 12.16 12.21 11.1M
2022-08-25 12.94 13.15 12.36 12.61 17.0M
2022-08-24 14.20 14.41 12.97 13.01 28.0M
2022-08-23 13.82 14.75 13.66 14.41 29.1M
2022-08-22 14.39 14.51 13.71 13.76 26.2M
2022-08-19 15.41 15.89 14.18 14.20 54.1M
2022-08-18 13.56 14.78 13.50 14.78 27.7M
2022-08-17 13.51 13.74 13.36 13.44 9.7M
2022-08-16 13.57 13.64 13.40 13.50 10.9M
2022-08-15 13.63 13.90 13.45 13.59 9.7M
2022-08-12 13.57 13.95 13.51 13.59 16.7M
2022-08-11 13.42 14.20 13.27 13.72 24.7M
2022-08-10 12.90 13.45 12.83 13.42 15.7M
2022-08-09 12.38 13.30 12.36 12.98 14.1M
2022-08-08 12.32 12.65 12.00 12.51 9.9M
2022-08-05 12.55 12.58 12.04 12.28 9.3M
2022-08-04 12.08 12.50 12.02 12.38 10.2M
2022-08-03 12.59 13.10 11.85 12.04 15.2M
2022-08-02 13.49 13.53 12.63 12.70 17.3M
2022-08-01 13.52 13.79 13.14 13.69 15.5M
2022-07-29 13.38 14.44 13.37 13.82 29.3M
2022-07-28 13.43 13.80 13.13 13.56 19.7M
2022-07-27 12.83 13.55 12.63 13.29 14.5M
2022-07-26 13.24 13.48 12.50 12.94 11.5M
2022-07-25 13.00 13.46 12.87 13.30 16.4M
2022-07-22 12.48 13.60 12.40 13.09 14.3M
2022-07-21 13.05 13.06 12.65 12.66 9.4M
2022-07-20 12.92 13.18 12.77 13.14 11.9M
2022-07-19 13.00 13.08 12.66 12.90 10.8M
2022-07-18 12.30 12.88 12.28 12.85 12.1M
2022-07-15 12.49 12.62 12.18 12.19 11.2M
2022-07-14 12.35 12.94 12.31 12.73 13.5M
2022-07-13 12.83 12.84 12.21 12.40 15.2M
2022-07-12 13.41 13.56 12.80 12.84 18.5M
2022-07-11 12.70 13.91 12.61 13.54 26.8M
2022-07-08 12.47 13.37 12.40 13.00 23.7M
2022-07-07 12.50 12.74 12.17 12.56 17.3M
2022-07-06 11.97 12.96 11.86 12.73 25.7M
2022-07-05 12.00 12.40 11.97 12.09 11.3M
2022-07-04 11.84 12.58 11.60 12.55 15.7M
2022-07-01 12.01 12.09 11.69 11.71 11.2M
2022-06-30 12.14 12.71 11.98 12.19 15.3M
2022-06-29 12.18 12.88 11.88 12.33 19.9M
2022-06-28 11.65 12.55 11.45 12.35 19.5M
2022-06-27 11.26 12.18 11.16 11.79 14.5M
2022-06-24 11.39 11.59 10.85 11.28 12.5M
2022-06-23 10.71 11.05 10.70 11.05 6.8M
2022-06-22 10.97 11.15 10.63 10.66 7.1M
2022-06-21 10.80 11.50 10.66 11.03 13.0M
2022-06-20 10.47 10.92 10.46 10.77 5.6M
2022-06-17 10.37 10.58 10.33 10.49 3.8M
2022-06-16 10.30 10.60 10.30 10.51 4.2M
2022-06-15 10.54 10.63 10.37 10.37 5.2M
2022-06-14 10.60 10.60 10.20 10.49 5.0M
2022-06-13 10.31 10.67 10.25 10.65 6.0M
2022-06-10 10.10 10.42 10.00 10.34 4.1M
2022-06-09 10.50 10.50 10.12 10.16 5.1M
2022-06-08 10.64 10.70 10.22 10.43 8.4M
2022-06-07 10.83 11.01 10.50 10.51 15.7M
2022-06-06 10.60 11.69 10.57 11.17 20.8M
2022-06-02 10.40 10.68 10.25 10.63 5.1M
2022-06-01 10.32 10.44 10.20 10.42 4.1M
2022-05-31 10.17 10.31 10.06 10.30 3.3M
2022-05-30 10.10 10.23 9.96 10.15 3.5M
2022-05-27 10.09 10.22 10.00 10.10 3.5M
2022-05-26 9.82 10.16 9.60 10.05 4.5M
2022-05-25 9.67 9.87 9.66 9.82 3.1M
2022-05-24 10.11 10.22 9.69 9.69 4.7M
2022-05-23 10.06 10.18 9.96 10.16 3.6M
2022-05-20 9.89 10.11 9.86 10.08 5.4M
2022-05-19 9.40 9.87 8.65 9.84 6.1M
2022-05-18 9.50 9.68 9.44 9.58 3.8M
2022-05-17 9.49 9.52 9.22 9.42 2.4M
2022-05-16 9.46 9.53 9.39 9.49 2.6M
2022-05-13 9.45 9.48 9.23 9.45 3.0M
2022-05-12 9.30 9.49 9.26 9.42 3.3M
2022-05-11 9.33 9.59 9.33 9.40 5.2M
2022-05-10 8.91 9.41 8.86 9.38 4.6M
2022-05-09 9.05 9.24 9.00 9.09 2.9M
2022-05-06 8.92 9.21 8.86 9.08 4.0M
2022-05-05 8.89 9.28 8.81 9.14 5.4M
2022-04-29 8.52 9.05 8.52 8.86 5.5M
2022-04-28 8.60 8.69 8.27 8.47 4.6M
2022-04-27 8.14 8.83 8.08 8.75 5.5M
2022-04-26 8.88 8.95 8.31 8.35 6.3M
2022-04-25 9.72 9.72 8.96 8.96 9.2M
2022-04-22 10.51 10.70 9.94 9.95 11.0M
2022-04-21 10.95 11.26 10.73 10.94 10.7M
2022-04-20 11.23 11.48 10.85 10.87 11.3M
2022-04-19 11.22 11.63 11.17 11.39 12.5M
2022-04-18 11.00 11.44 10.89 11.16 14.7M
2022-04-15 11.51 12.18 10.66 11.70 28.6M
2022-04-14 11.03 11.07 11.03 11.07 8.1M
2022-04-13 10.11 10.40 9.94 10.06 2.5M
2022-04-12 9.89 10.19 9.80 10.17 3.0M
2022-04-11 10.24 10.26 9.82 9.89 4.1M
2022-04-08 10.48 10.58 10.10 10.24 4.0M
2022-04-07 11.00 11.00 10.49 10.53 3.8M
2022-04-06 10.54 10.96 10.46 10.96 5.1M
2022-04-01 10.66 10.66 10.44 10.54 2.4M
2022-03-31 10.64 10.77 10.59 10.67 2.3M
2022-03-30 10.56 10.80 10.50 10.67 2.6M
2022-03-29 10.88 10.88 10.43 10.52 3.0M
2022-03-28 10.69 10.92 10.50 10.78 2.7M
2022-03-25 10.81 10.97 10.76 10.78 2.2M
2022-03-24 10.94 10.98 10.76 10.82 3.4M
2022-03-23 11.04 11.09 10.81 11.05 3.4M
2022-03-22 10.95 11.10 10.83 10.95 3.0M
2022-03-21 10.92 11.04 10.70 10.99 3.0M
2022-03-18 11.00 11.06 10.82 10.91 2.7M
2022-03-17 10.87 11.17 10.84 10.89 4.6M
2022-03-16 10.76 10.85 10.23 10.75 5.4M
2022-03-15 11.22 11.31 10.55 10.55 5.2M
2022-03-14 11.79 11.79 11.31 11.31 2.7M
2022-03-11 11.64 11.85 11.36 11.79 3.3M
2022-03-10 11.75 11.97 11.62 11.79 4.0M
2022-03-09 11.72 11.88 10.89 11.49 5.8M
2022-03-08 12.11 12.28 11.66 11.75 3.9M
2022-03-07 12.38 12.38 12.06 12.16 2.6M
2022-03-04 12.55 12.70 12.25 12.31 3.1M
2022-03-03 12.82 12.93 12.56 12.62 3.0M
2022-03-02 12.76 12.88 12.74 12.76 2.4M
2022-03-01 12.90 13.02 12.76 12.87 2.4M
2022-02-28 12.78 12.88 12.50 12.80 3.2M
2022-02-25 12.97 13.06 12.76 12.78 3.4M
2022-02-24 13.06 13.27 12.56 12.80 7.0M
2022-02-23 12.88 13.15 12.88 13.14 4.2M
2022-02-22 12.90 13.09 12.81 12.95 4.9M
2022-02-21 12.70 13.25 12.58 13.12 7.7M
2022-02-18 12.30 12.55 12.27 12.53 3.2M
2022-02-17 12.44 12.58 12.32 12.37 3.1M
2022-02-16 12.34 12.58 12.31 12.46 3.0M
2022-02-15 12.35 12.42 12.00 12.29 2.6M
2022-02-14 12.22 12.43 12.03 12.30 2.4M
2022-02-11 12.48 12.55 12.21 12.26 3.4M
2022-02-10 12.65 12.68 12.47 12.59 2.8M
2022-02-09 12.47 12.77 12.40 12.71 3.4M
2022-02-08 12.23 12.49 12.21 12.47 2.8M
2022-02-07 12.30 12.55 12.15 12.34 2.8M
2022-01-28 12.06 12.30 11.74 12.06 4.4M
2022-01-27 12.64 12.69 12.00 12.00 5.5M
2022-01-26 12.90 13.15 12.38 12.64 6.3M
2022-01-25 14.06 14.08 12.78 12.93 11.0M
2022-01-24 14.35 14.76 14.13 14.17 7.9M
2022-01-21 14.00 14.40 13.96 14.40 7.0M
2022-01-20 14.26 14.28 13.80 14.11 4.7M
2022-01-19 14.30 14.37 14.01 14.32 6.7M
2022-01-18 14.11 14.52 13.91 14.37 10.9M
2022-01-17 13.56 14.18 13.54 14.05 5.6M
2022-01-14 13.54 13.85 13.53 13.53 3.3M
2022-01-13 14.00 14.07 13.66 13.66 3.6M
2022-01-12 13.81 13.95 13.73 13.91 3.2M
2022-01-11 13.91 13.99 13.63 13.73 3.5M
2022-01-10 13.75 13.92 13.40 13.91 4.5M
2022-01-07 14.31 14.43 13.77 13.90 5.8M
2022-01-06 14.24 14.38 14.08 14.28 4.5M
2022-01-05 14.40 14.65 14.33 14.46 5.5M
2022-01-04 14.30 14.49 14.23 14.45 4.3M