Shanghai Holy Star Information Technology Co Ltd (688330)

688330
🏛️ 中国 →
39.80
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
2021-12-31 113.57 115.99 113.00 113.66 1.3M
2021-12-30 116.29 117.49 112.74 113.63 2.1M
2021-12-29 118.99 123.78 115.51 116.58 1.8M
2021-12-28 123.31 126.00 118.20 121.42 2.4M
2021-12-27 110.16 127.81 110.16 124.20 2.2M
2021-12-24 138.98 138.98 128.00 129.00 1.3M
2021-12-23 135.00 139.98 133.00 137.90 1.0M
2021-12-22 142.50 142.50 135.50 136.42 1.0M
2021-12-21 138.73 141.91 137.06 141.59 0.8M
2021-12-20 137.00 142.96 135.80 137.36 0.9M
2021-12-17 140.50 144.28 138.11 139.05 1.3M
2021-12-16 142.88 144.02 138.73 140.51 1.4M
2021-12-15 140.58 144.60 137.05 142.27 2.1M
2021-12-14 140.60 147.33 137.18 138.27 2.7M
2021-12-13 131.94 143.50 131.94 140.00 1.8M
2021-12-10 130.55 134.66 128.35 133.65 1.0M
2021-12-09 131.45 134.90 129.49 131.56 1.2M
2021-12-08 127.68 133.47 127.68 133.34 1.0M
2021-12-07 135.70 137.00 126.54 128.96 1.9M
2021-12-06 139.94 139.94 133.00 135.69 1.1M
2021-12-03 135.07 140.31 134.18 138.10 1.5M
2021-12-02 135.29 139.28 133.17 134.22 1.3M
2021-12-01 142.00 142.19 134.00 135.29 1.9M
2021-11-30 143.35 145.00 139.11 140.51 1.0M
2021-11-29 141.00 143.00 134.61 141.50 2.0M
2021-11-26 142.50 142.50 135.00 139.62 1.5M
2021-11-25 137.24 146.61 137.24 140.00 2.6M
2021-11-24 149.90 149.90 131.33 137.70 4.3M
2021-11-23 143.64 149.68 143.64 148.80 1.7M
2021-11-22 143.42 147.30 141.43 143.61 2.1M
2021-11-19 139.00 146.66 139.00 142.68 1.9M
2021-11-18 143.07 144.31 137.22 138.44 2.0M
2021-11-17 142.93 145.53 136.30 141.06 2.0M
2021-11-16 136.51 144.43 132.00 141.50 2.8M
2021-11-15 132.00 144.70 132.00 135.88 6.1M
2021-11-12 114.00 124.88 114.00 122.50 3.2M
2021-11-11 113.00 114.93 111.37 112.70 1.9M
2021-11-10 110.00 116.46 109.00 113.30 3.0M
2021-11-09 102.00 113.80 102.00 108.90 3.2M
2021-11-08 97.80 101.12 95.03 99.79 1.7M
2021-11-05 96.88 98.86 95.51 96.13 0.9M
2021-11-04 96.97 99.70 96.66 97.36 1.0M
2021-11-03 98.00 99.80 95.99 96.79 0.7M
2021-11-02 97.80 99.30 94.56 98.50 1.1M
2021-11-01 94.49 98.50 92.87 97.80 1.4M
2021-10-29 93.00 96.88 92.01 94.50 0.9M
2021-10-28 90.88 95.00 90.50 93.55 1.2M
2021-10-27 87.63 92.80 86.65 92.57 1.7M
2021-10-26 89.47 95.77 86.90 87.00 2.7M
2021-10-25 84.26 86.66 83.24 86.37 0.6M
2021-10-22 85.69 85.69 83.02 83.77 0.3M
2021-10-21 82.57 85.66 82.57 84.72 0.4M
2021-10-20 85.00 85.78 83.51 84.33 0.5M
2021-10-19 83.87 84.81 83.00 83.49 0.4M
2021-10-18 81.39 84.76 79.60 84.32 0.7M
2021-10-15 79.00 82.08 77.77 81.45 0.7M
2021-10-14 75.29 79.82 74.80 79.09 1.0M
2021-10-13 74.78 76.26 74.32 75.29 0.5M
2021-10-12 77.82 77.83 73.69 74.84 1.0M
2021-10-11 78.97 79.98 77.22 77.85 0.5M
2021-10-08 78.28 81.50 77.77 78.92 0.6M
2021-09-30 78.46 79.50 76.50 78.00 0.7M
2021-09-29 79.54 79.54 77.00 77.83 0.5M
2021-09-28 80.56 80.56 78.89 79.55 0.4M
2021-09-27 85.70 86.50 79.00 79.80 1.2M
2021-09-24 88.09 88.25 85.00 85.46 0.8M
2021-09-23 85.86 88.48 85.59 88.09 1.3M
2021-09-22 82.69 86.35 80.74 85.81 1.1M
2021-09-17 82.18 83.40 79.88 83.08 0.9M
2021-09-16 84.39 84.39 81.08 82.28 0.7M
2021-09-15 83.52 84.30 82.83 83.91 0.4M
2021-09-14 85.02 86.92 83.36 83.55 0.8M
2021-09-13 88.98 89.00 84.84 85.45 0.8M
2021-09-10 88.00 89.10 86.38 88.18 0.6M
2021-09-09 91.24 91.24 86.17 87.69 1.5M
2021-09-08 90.93 92.50 90.15 91.50 0.6M
2021-09-07 91.00 91.74 88.70 91.05 0.8M
2021-09-06 92.10 92.47 88.00 90.98 1.1M
2021-09-03 97.00 100.81 90.18 91.45 1.7M
2021-09-02 94.20 100.60 93.68 99.97 1.0M
2021-09-01 95.31 96.99 91.56 94.95 0.7M
2021-08-31 98.82 98.82 95.00 95.99 0.8M
2021-08-30 97.80 103.00 97.00 97.50 0.9M
2021-08-27 98.08 99.25 96.12 97.74 0.9M
2021-08-26 97.51 99.96 96.88 99.10 1.1M
2021-08-25 96.73 98.50 94.82 97.38 1.1M
2021-08-24 92.88 98.18 92.06 96.50 1.6M
2021-08-23 86.48 94.15 86.46 93.81 1.6M
2021-08-20 87.81 89.66 85.87 86.48 1.0M
2021-08-19 87.77 89.80 86.71 88.06 0.8M
2021-08-18 89.87 90.99 86.80 87.73 1.1M
2021-08-17 90.46 94.80 89.00 89.32 1.3M
2021-08-16 91.88 92.88 88.12 91.19 1.6M
2021-08-13 86.27 96.20 85.99 92.90 3.3M
2021-08-12 85.50 87.76 85.40 86.70 0.8M
2021-08-11 83.50 86.49 83.00 85.40 1.0M
2021-08-10 86.08 87.50 82.68 83.29 0.9M
2021-08-09 87.66 87.88 85.02 86.66 0.6M
2021-08-06 87.12 87.80 85.21 86.99 0.4M
2021-08-05 87.35 87.99 86.10 87.04 0.4M
2021-08-04 83.50 87.74 83.50 87.35 1.0M
2021-08-03 84.77 85.00 83.24 83.50 0.5M
2021-08-02 85.00 85.98 83.17 84.98 0.6M
2021-07-30 81.00 85.57 81.00 85.09 1.2M
2021-07-29 82.16 82.16 79.20 81.29 0.7M
2021-07-28 80.74 81.45 76.81 79.00 0.9M
2021-07-27 81.38 82.50 79.36 79.39 0.7M
2021-07-26 80.82 82.96 79.80 82.05 1.2M
2021-07-23 79.20 81.58 78.96 80.88 1.0M
2021-07-22 76.97 81.38 76.33 79.53 1.2M
2021-07-21 75.41 77.58 75.00 77.00 0.6M
2021-07-20 74.00 75.85 73.58 75.41 0.3M
2021-07-19 75.18 75.18 74.00 74.19 0.3M
2021-07-16 75.38 75.86 74.78 74.79 0.3M
2021-07-15 76.30 76.38 74.28 75.35 0.5M
2021-07-14 77.39 77.62 76.00 76.38 0.4M
2021-07-13 77.97 77.97 76.61 77.39 0.3M
2021-07-12 77.00 78.70 76.82 77.22 0.5M
2021-07-09 77.46 77.98 75.42 76.80 0.7M
2021-07-08 75.83 78.38 75.28 77.59 1.4M
2021-07-07 74.97 75.65 74.24 75.44 0.6M
2021-07-06 75.24 75.81 74.31 74.97 0.4M
2021-07-05 73.00 76.09 73.00 75.24 0.6M
2021-07-02 73.50 73.92 72.28 73.36 0.5M
2021-07-01 73.02 74.88 71.68 73.80 1.0M
2021-06-30 72.58 73.23 72.23 72.53 0.3M
2021-06-29 73.88 73.88 72.30 72.44 0.4M
2021-06-28 72.94 73.85 72.78 73.47 0.3M
2021-06-25 73.60 74.20 72.81 73.00 0.3M
2021-06-24 75.79 75.79 72.52 72.82 0.8M
2021-06-23 75.65 75.65 74.90 75.01 0.3M
2021-06-22 74.12 76.30 74.03 75.58 0.5M
2021-06-21 74.87 74.87 73.00 74.02 0.2M
2021-06-18 73.05 74.49 72.89 73.72 0.2M
2021-06-17 72.78 73.46 72.63 73.30 0.2M
2021-06-16 73.36 73.73 72.63 72.76 0.2M
2021-06-15 73.87 74.19 73.08 73.38 0.2M
2021-06-11 75.12 75.50 73.48 73.85 0.3M
2021-06-10 73.50 76.00 73.20 75.10 0.4M
2021-06-09 74.24 74.70 73.45 73.67 0.4M
2021-06-08 74.90 75.24 74.01 74.30 0.3M
2021-06-07 75.88 75.88 74.37 74.66 0.4M
2021-06-04 75.30 76.50 75.30 75.47 0.3M
2021-06-03 76.50 77.45 75.62 75.69 0.5M
2021-06-02 77.60 78.37 76.63 76.85 0.6M
2021-06-01 75.27 78.05 75.26 77.97 0.9M
2021-05-31 72.94 75.39 72.52 75.25 0.5M
2021-05-28 74.87 74.88 72.51 72.99 0.5M
2021-05-27 74.48 75.56 74.11 74.91 0.4M
2021-05-26 73.69 74.96 73.30 74.44 0.3M
2021-05-25 72.81 73.73 72.81 73.40 0.3M
2021-05-24 72.10 72.90 72.08 72.88 0.2M
2021-05-21 72.62 72.87 72.10 72.12 0.2M
2021-05-20 72.80 73.14 72.31 72.40 0.2M
2021-05-19 72.97 72.97 72.37 72.80 0.2M
2021-05-18 73.15 73.19 72.66 72.97 0.2M
2021-05-17 73.40 73.70 72.62 73.10 0.4M
2021-05-14 73.00 73.76 72.58 73.05 0.2M
2021-05-13 72.50 73.97 72.09 72.84 0.2M
2021-05-12 72.70 73.00 71.86 72.80 0.2M
2021-05-11 72.02 72.86 71.53 72.70 0.2M
2021-05-10 73.19 73.19 71.80 72.30 0.2M
2021-05-07 72.64 73.57 72.03 73.19 0.2M
2021-05-06 71.96 72.49 71.00 72.00 0.2M
2021-04-30 74.19 74.19 71.20 71.51 0.4M
2021-04-29 74.68 75.10 73.59 73.63 0.5M
2021-04-28 72.80 75.40 72.52 75.13 0.6M
2021-04-27 73.68 73.68 72.78 72.81 0.4M
2021-04-26 72.52 74.51 72.50 73.68 0.4M
2021-04-23 72.80 73.17 72.33 72.79 0.3M
2021-04-22 73.52 73.80 72.61 73.09 0.3M
2021-04-21 74.10 74.10 72.60 73.19 0.4M
2021-04-20 74.50 75.25 73.82 74.10 0.4M
2021-04-19 73.13 74.93 72.33 74.50 0.5M
2021-04-16 71.64 73.28 71.64 73.13 0.3M
2021-04-15 73.35 73.35 71.10 72.40 0.6M
2021-04-14 73.60 75.30 73.58 73.80 0.3M
2021-04-13 76.00 76.70 73.03 73.76 0.6M
2021-04-12 79.89 80.00 75.89 76.00 1.0M
2021-04-09 82.08 82.60 81.35 81.78 0.3M
2021-04-08 80.85 82.93 80.85 82.00 0.5M
2021-04-07 81.38 81.64 80.40 81.16 0.3M
2021-04-06 80.10 82.32 79.80 81.94 0.3M
2021-04-02 79.10 81.29 79.10 80.14 0.3M
2021-04-01 80.01 80.29 78.74 79.36 0.3M
2021-03-31 80.00 81.22 79.53 80.30 0.2M
2021-03-30 81.27 81.60 79.23 79.52 0.4M
2021-03-29 82.31 82.70 80.99 81.15 0.5M
2021-03-26 82.47 83.26 81.50 82.80 0.3M
2021-03-25 82.96 83.80 81.42 82.22 0.5M
2021-03-24 86.50 87.09 83.00 83.00 0.9M
2021-03-23 84.40 86.91 84.36 86.39 0.9M
2021-03-22 83.67 85.48 83.67 84.87 0.6M
2021-03-19 81.73 84.46 81.61 83.45 0.7M
2021-03-18 82.29 82.70 80.90 82.27 0.4M
2021-03-17 80.59 82.44 80.49 82.12 0.5M
2021-03-16 79.00 83.35 79.00 81.85 1.0M
2021-03-15 75.99 77.54 75.58 77.20 0.4M
2021-03-12 76.51 76.57 75.06 75.70 0.3M
2021-03-11 76.00 76.63 75.01 76.49 0.4M
2021-03-10 77.51 78.91 76.01 76.16 0.5M
2021-03-09 78.21 79.58 75.36 77.88 0.8M
2021-03-08 77.21 79.39 77.00 78.21 0.8M
2021-03-05 75.44 77.65 74.80 77.32 0.6M
2021-03-04 75.28 75.90 75.03 75.05 0.4M
2021-03-03 75.46 76.00 75.10 75.69 0.5M
2021-03-02 76.75 76.97 74.80 75.05 0.4M
2021-03-01 75.21 76.66 75.00 76.27 0.5M
2021-02-26 73.32 75.42 73.02 75.14 0.6M
2021-02-25 74.60 75.68 73.56 73.74 0.6M
2021-02-24 75.00 77.74 74.66 74.80 1.2M
2021-02-23 72.72 73.37 72.50 72.60 0.4M
2021-02-22 73.35 74.79 72.83 72.97 0.7M
2021-02-19 71.39 73.44 70.81 73.22 0.5M
2021-02-18 70.50 71.70 70.50 71.01 0.6M
2021-02-10 71.50 71.50 69.62 70.06 0.5M
2021-02-09 69.85 71.23 69.27 70.79 0.3M
2021-02-08 69.02 71.48 68.18 69.80 0.4M
2021-02-05 69.32 70.86 68.86 69.02 0.4M
2021-02-04 70.44 71.40 68.08 68.90 0.6M
2021-02-03 73.94 73.94 71.10 71.24 0.5M
2021-02-02 74.50 75.07 72.64 73.31 0.4M
2021-02-01 73.09 74.89 72.23 74.23 0.6M
2021-01-29 76.09 76.50 72.88 73.80 0.7M
2021-01-28 76.47 77.76 75.30 75.93 0.4M
2021-01-27 78.02 78.22 76.39 76.92 0.6M
2021-01-26 77.00 78.89 76.67 78.04 0.4M
2021-01-25 79.20 79.30 76.82 77.25 0.7M
2021-01-22 81.10 81.38 79.50 79.55 0.5M
2021-01-21 80.66 81.67 80.10 81.02 0.5M
2021-01-20 82.65 82.65 80.60 81.00 0.6M
2021-01-19 82.71 83.83 82.18 82.35 0.5M
2021-01-18 83.78 85.30 82.50 82.90 0.8M
2021-01-15 83.07 84.10 82.12 83.68 0.7M
2021-01-14 79.95 85.12 79.30 83.16 1.6M
2021-01-13 80.80 80.99 78.60 79.04 0.5M
2021-01-12 76.01 80.88 76.01 80.39 0.9M
2021-01-11 79.00 79.00 75.94 76.80 0.7M
2021-01-08 76.01 79.45 75.00 79.10 0.9M
2021-01-07 78.90 78.90 75.05 75.71 0.8M
2021-01-06 81.31 81.31 78.59 78.90 0.8M
2021-01-05 82.40 82.50 80.90 81.35 0.8M
2021-01-04 80.70 83.87 80.06 82.44 0.9M