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
2022-12-30 45.29 45.91 45.25 45.49 0.5M
2022-12-29 45.58 46.14 45.14 45.29 0.4M
2022-12-28 46.06 46.91 45.64 45.65 0.5M
2022-12-27 46.11 46.66 45.98 46.42 0.3M
2022-12-26 45.57 46.79 45.55 46.11 0.4M
2022-12-23 45.05 45.82 45.05 45.63 0.2M
2022-12-22 46.13 46.21 45.43 45.49 0.2M
2022-12-21 47.11 47.14 45.59 46.13 0.3M
2022-12-20 46.03 47.29 45.77 46.84 0.4M
2022-12-19 46.61 46.64 45.74 45.83 0.5M
2022-12-16 47.71 47.76 46.42 46.65 0.7M
2022-12-15 48.27 48.43 47.68 48.11 0.4M
2022-12-14 48.69 48.69 47.96 48.11 0.4M
2022-12-13 49.26 49.40 48.37 48.44 0.6M
2022-12-12 48.99 49.74 48.74 49.20 0.4M
2022-12-09 49.06 49.67 48.72 49.54 0.7M
2022-12-08 49.04 49.24 48.64 49.06 0.6M
2022-12-07 49.37 49.73 48.82 49.04 0.5M
2022-12-06 50.18 50.18 49.43 49.56 0.4M
2022-12-05 49.93 50.06 49.29 49.86 0.4M
2022-12-02 49.81 50.21 49.44 49.59 0.5M
2022-12-01 49.19 50.29 48.72 49.49 0.8M
2022-11-30 48.77 48.91 48.25 48.56 0.4M
2022-11-29 48.27 48.78 47.63 48.59 0.6M
2022-11-28 47.70 48.20 46.93 47.85 0.4M
2022-11-25 49.14 49.27 47.90 47.97 0.7M
2022-11-24 48.63 49.61 48.57 49.36 0.6M
2022-11-23 48.51 48.89 47.56 48.59 0.6M
2022-11-22 50.12 50.12 48.39 48.54 0.8M
2022-11-21 48.52 50.14 48.29 49.99 1.0M
2022-11-18 48.93 49.64 48.40 48.52 0.7M
2022-11-17 48.77 48.82 48.21 48.75 0.6M
2022-11-16 50.11 50.24 48.80 48.97 0.7M
2022-11-15 48.44 50.36 48.44 50.11 1.2M
2022-11-14 50.71 50.71 48.36 48.54 1.1M
2022-11-11 51.32 51.32 49.74 49.86 1.5M
2022-11-10 50.15 50.49 49.64 49.71 0.8M
2022-11-09 51.21 51.21 50.14 50.44 0.7M
2022-11-08 51.60 52.05 50.36 51.15 0.8M
2022-11-07 52.11 52.19 51.06 51.60 0.7M
2022-11-04 51.54 52.41 51.13 52.14 1.0M
2022-11-03 51.26 51.92 50.36 51.55 0.7M
2022-11-02 50.49 51.56 49.86 51.27 1.6M
2022-11-01 46.50 49.76 46.34 49.74 1.6M
2022-10-31 45.93 48.00 45.00 46.54 1.6M
2022-10-28 49.64 49.91 46.26 46.29 1.4M
2022-10-27 51.43 51.62 49.21 49.59 1.4M
2022-10-26 49.86 51.97 49.79 51.32 1.4M
2022-10-25 49.82 50.54 49.15 49.86 0.9M
2022-10-24 50.57 51.95 49.29 49.82 1.3M
2022-10-21 51.52 51.64 50.57 50.58 0.6M
2022-10-20 51.43 52.29 49.65 51.54 1.1M
2022-10-19 52.56 52.56 51.21 51.21 1.0M
2022-10-18 53.56 53.82 52.50 52.71 1.0M
2022-10-17 53.36 53.50 52.58 53.46 1.0M
2022-10-14 52.49 53.53 52.49 53.36 0.9M
2022-10-13 52.41 53.08 51.86 52.49 0.6M
2022-10-12 50.43 52.48 49.17 52.46 0.7M
2022-10-11 49.71 50.95 49.45 50.22 0.4M
2022-10-10 52.50 52.50 49.86 49.95 0.5M
2022-09-30 53.59 54.20 52.08 52.21 1.2M
2022-09-29 52.36 54.49 52.16 53.78 1.3M
2022-09-28 53.14 53.46 52.11 52.36 0.8M
2022-09-27 52.56 53.24 52.10 53.19 0.7M
2022-09-26 52.29 53.14 51.66 52.36 0.8M
2022-09-23 52.14 53.35 51.49 52.86 1.1M
2022-09-22 50.93 53.45 50.57 52.36 1.5M
2022-09-21 50.43 51.89 49.46 50.93 0.8M
2022-09-20 50.41 51.32 49.64 50.49 0.9M
2022-09-19 51.07 51.41 49.14 49.46 1.2M
2022-09-16 53.19 53.21 51.07 51.10 0.8M
2022-09-15 53.03 53.49 52.43 52.84 1.3M
2022-09-14 53.20 53.61 52.43 53.11 0.8M
2022-09-13 52.92 54.09 52.41 53.61 1.6M
2022-09-09 51.64 53.18 51.20 52.86 1.1M
2022-09-08 52.21 52.77 51.45 51.61 0.9M
2022-09-07 52.23 53.57 51.99 52.23 1.4M
2022-09-06 51.64 52.67 50.93 52.61 1.1M
2022-09-05 51.96 51.96 50.84 51.46 1.1M
2022-09-02 51.80 52.74 51.34 51.98 1.5M
2022-09-01 53.40 53.81 51.79 51.92 1.8M
2022-08-31 54.56 54.56 52.22 53.40 2.0M
2022-08-30 54.52 55.89 53.92 54.64 1.9M
2022-08-29 54.70 55.12 53.27 54.14 2.1M
2022-08-26 58.21 59.19 54.20 54.74 4.4M
2022-08-25 60.50 60.69 58.29 58.64 2.1M
2022-08-24 65.00 65.06 60.15 60.39 2.7M
2022-08-23 66.99 67.37 64.71 64.96 2.8M
2022-08-22 66.86 67.39 66.07 67.07 1.7M
2022-08-19 70.36 70.83 66.64 66.82 3.5M
2022-08-18 68.00 71.75 67.79 70.36 4.2M
2022-08-17 67.81 68.86 67.35 67.92 2.0M
2022-08-16 67.85 69.24 67.24 67.94 1.8M
2022-08-15 67.14 68.82 66.56 68.04 2.0M
2022-08-12 70.01 70.28 67.69 67.79 3.0M
2022-08-11 68.49 70.62 67.88 70.33 3.3M
2022-08-10 66.57 68.56 66.14 67.81 2.1M
2022-08-09 68.09 68.09 66.51 67.07 2.0M
2022-08-08 65.36 68.70 64.61 68.00 3.3M
2022-08-05 65.21 66.26 63.58 65.13 2.2M
2022-08-04 65.67 67.37 64.07 65.01 2.1M
2022-08-03 64.03 67.59 63.97 64.66 2.6M
2022-08-02 65.72 65.72 61.79 63.59 2.6M
2022-08-01 66.88 68.19 65.38 66.25 2.6M
2022-07-29 66.28 68.85 65.45 67.49 2.9M
2022-07-28 66.43 66.71 65.00 65.57 1.3M
2022-07-27 64.66 66.69 64.09 66.25 1.4M
2022-07-26 65.24 65.24 63.84 65.07 1.1M
2022-07-25 64.95 66.19 63.66 64.79 1.2M
2022-07-22 66.15 66.71 64.10 65.08 1.9M
2022-07-21 66.43 68.93 65.99 66.09 2.2M
2022-07-20 65.79 67.50 65.72 66.09 1.6M
2022-07-19 64.57 66.99 64.29 65.75 1.8M
2022-07-18 65.52 66.56 63.94 65.13 1.7M
2022-07-15 64.95 66.81 64.69 65.41 1.8M
2022-07-14 62.30 67.41 62.18 65.42 3.1M
2022-07-13 61.14 64.64 60.79 63.61 2.4M
2022-07-12 62.66 63.11 61.11 61.13 1.4M
2022-07-11 64.44 64.44 61.76 62.51 1.7M
2022-07-08 64.09 66.29 63.80 64.44 2.0M
2022-07-07 62.86 65.48 61.84 64.26 2.1M
2022-07-06 62.84 64.56 61.79 62.14 1.8M
2022-07-05 62.78 64.43 61.99 62.75 2.2M
2022-07-04 61.68 63.26 59.10 62.86 3.0M
2022-07-01 60.87 62.04 60.11 61.35 1.7M
2022-06-30 60.29 61.95 59.70 61.42 1.8M
2022-06-29 62.00 62.84 60.11 60.23 2.6M
2022-06-28 64.34 64.34 60.83 61.93 3.4M
2022-06-27 66.98 66.98 64.11 64.28 2.1M
2022-06-24 65.64 68.18 65.30 66.08 1.7M
2022-06-23 64.91 66.32 63.64 65.69 2.1M
2022-06-22 66.19 66.93 63.61 63.61 2.3M
2022-06-21 68.43 68.43 65.88 66.21 1.7M
2022-06-20 68.88 71.18 67.86 68.77 2.2M
2022-06-17 66.90 70.21 66.59 68.75 2.0M
2022-06-16 66.62 69.56 66.19 67.77 1.9M
2022-06-15 68.51 68.76 66.11 66.57 1.7M
2022-06-14 67.11 68.64 66.14 68.37 2.8M
2022-06-13 66.95 68.74 65.64 68.34 2.1M
2022-06-10 67.51 69.19 66.79 68.02 2.9M
2022-06-09 71.44 71.79 67.50 68.56 2.3M
2022-06-08 75.66 76.60 70.76 71.43 3.3M
2022-06-07 77.06 78.34 76.20 76.59 1.3M
2022-06-06 76.43 80.11 74.39 78.49 2.6M
2022-06-02 71.74 76.57 71.74 76.29 2.9M
2022-06-01 71.24 75.40 71.24 72.04 1.5M
2022-05-31 68.57 72.57 68.52 72.24 2.2M
2022-05-30 67.51 68.51 66.14 68.25 1.2M
2022-05-27 64.88 68.09 64.88 66.84 1.4M
2022-05-26 65.71 66.70 63.86 65.50 1.1M
2022-05-25 66.45 67.16 63.57 65.84 2.1M
2022-05-24 71.43 73.21 66.57 66.99 1.8M
2022-05-23 69.29 71.27 67.86 70.64 1.5M
2022-05-20 68.79 70.00 67.02 69.64 2.0M
2022-05-19 67.99 69.86 67.94 68.79 1.2M
2022-05-18 71.18 72.57 68.89 69.94 1.6M
2022-05-17 69.23 71.69 67.64 71.57 1.4M
2022-05-16 71.14 74.14 68.22 69.29 1.3M
2022-05-13 71.14 71.92 67.58 71.43 1.5M
2022-05-12 75.40 75.40 70.86 70.86 2.0M
2022-05-11 73.38 77.64 73.38 76.41 2.1M
2022-05-10 72.64 76.07 71.79 74.39 1.4M
2022-05-09 75.58 76.15 72.29 73.36 1.2M
2022-05-06 76.42 76.42 73.24 75.84 1.4M
2022-05-05 76.44 78.59 75.07 78.56 2.1M
2022-04-29 73.57 76.49 72.43 76.46 1.3M
2022-04-28 70.73 75.63 70.73 73.13 1.0M
2022-04-27 67.50 72.83 66.66 72.50 1.4M
2022-04-26 69.99 71.86 67.16 67.52 1.2M
2022-04-25 73.57 74.98 64.72 66.88 1.3M
2022-04-22 72.22 75.35 72.22 73.72 0.5M
2022-04-21 75.26 77.01 72.88 74.27 0.8M
2022-04-20 79.17 79.22 73.93 74.27 0.6M
2022-04-19 78.56 80.34 77.87 78.54 0.4M
2022-04-18 73.28 79.20 73.07 78.38 0.7M
2022-04-15 77.08 77.75 73.11 75.25 0.9M
2022-04-14 82.86 83.37 77.06 77.08 1.0M
2022-04-13 81.24 84.43 80.84 82.04 0.8M
2022-04-12 113.31 119.88 113.00 115.44 0.7M
2022-04-11 113.18 116.35 111.67 114.74 0.5M
2022-04-08 115.03 116.94 113.20 115.78 0.4M
2022-04-07 123.28 124.88 113.81 115.58 1.0M
2022-04-06 126.66 128.60 121.50 125.00 0.6M
2022-04-01 127.02 128.88 126.02 128.60 0.4M
2022-03-31 128.00 129.11 125.00 128.25 0.5M
2022-03-30 119.60 128.10 117.00 128.10 1.0M
2022-03-29 116.36 119.58 115.29 118.77 0.5M
2022-03-28 114.36 117.66 113.11 116.22 0.4M
2022-03-25 116.90 118.98 114.40 117.10 0.6M
2022-03-24 118.01 119.99 115.23 118.98 0.6M
2022-03-23 113.46 119.26 113.03 118.91 0.9M
2022-03-22 114.00 116.25 112.61 113.80 0.4M
2022-03-21 113.68 119.21 112.64 114.61 0.9M
2022-03-18 115.32 115.32 110.52 112.75 0.8M
2022-03-17 113.07 118.80 113.07 115.00 1.6M
2022-03-16 110.00 112.35 104.08 111.99 1.3M
2022-03-15 102.30 110.87 102.30 106.99 1.4M
2022-03-14 108.43 108.50 104.91 105.30 0.8M
2022-03-11 107.51 110.58 103.54 109.99 0.8M
2022-03-10 109.10 113.35 107.18 107.80 1.0M
2022-03-09 105.02 107.20 100.80 104.66 1.5M
2022-03-08 109.05 111.84 104.28 104.90 1.1M
2022-03-07 114.66 114.66 107.56 108.49 1.2M
2022-03-04 113.44 115.84 112.40 113.47 0.7M
2022-03-03 117.00 118.01 114.02 114.92 0.7M
2022-03-02 117.77 118.49 113.35 117.25 0.5M
2022-03-01 119.00 122.58 116.02 116.85 0.7M
2022-02-28 116.01 119.30 115.00 117.40 0.5M
2022-02-25 114.70 118.50 113.65 117.00 0.9M
2022-02-24 118.72 118.72 109.02 112.50 1.1M
2022-02-23 113.00 119.80 112.20 116.28 0.9M
2022-02-22 114.46 115.26 111.03 112.20 0.9M
2022-02-21 117.95 117.95 113.15 116.28 0.5M
2022-02-18 116.73 118.38 114.34 116.21 0.6M
2022-02-17 112.97 118.27 111.55 116.73 1.2M
2022-02-16 107.18 114.96 107.18 113.13 1.2M
2022-02-15 98.28 106.98 97.01 106.61 1.1M
2022-02-14 97.08 100.67 96.34 97.65 0.7M
2022-02-11 99.78 102.50 97.00 97.51 0.9M
2022-02-10 101.84 102.14 97.53 99.99 0.6M
2022-02-09 99.90 101.94 98.50 101.34 0.6M
2022-02-08 102.88 105.86 99.19 99.30 0.7M
2022-02-07 105.00 107.37 103.85 105.00 0.5M
2022-01-28 106.30 108.00 103.43 103.43 0.7M
2022-01-27 110.11 112.86 107.00 107.15 1.0M
2022-01-26 115.80 115.90 109.21 110.36 1.0M
2022-01-25 117.00 118.48 111.87 112.44 0.8M
2022-01-24 112.76 118.78 112.76 117.01 1.0M
2022-01-21 112.08 115.99 111.20 112.90 0.6M
2022-01-20 116.85 118.28 113.49 115.57 0.9M
2022-01-19 119.20 122.00 116.88 118.85 1.1M
2022-01-18 119.00 122.27 118.49 120.69 1.0M
2022-01-17 118.05 125.09 118.04 119.11 1.4M
2022-01-14 112.66 119.78 112.59 118.45 1.2M
2022-01-13 112.09 115.67 110.61 113.80 1.8M
2022-01-12 106.57 114.23 106.57 113.43 2.6M
2022-01-11 107.82 107.82 103.97 104.81 0.9M
2022-01-10 103.03 107.90 103.00 105.08 1.1M
2022-01-07 109.23 109.39 102.67 103.51 1.3M
2022-01-06 106.90 109.49 105.12 107.89 0.9M
2022-01-05 112.15 112.96 105.60 107.90 1.3M
2022-01-04 114.16 117.70 111.73 112.96 1.1M