Shanghai Sheng Jian Environment Technology Co Ltd (603324)

603324
🏛️ 中国 →
27.14
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
2024-12-31 26.85 27.12 25.87 25.89 2.2M
2024-12-30 27.30 27.54 26.81 26.94 1.9M
2024-12-27 27.95 28.09 27.53 27.54 2.1M
2024-12-26 27.48 28.18 27.43 27.95 2.3M
2024-12-25 27.24 28.20 26.50 27.65 2.9M
2024-12-24 27.54 28.40 27.10 27.50 2.9M
2024-12-23 28.29 28.78 27.14 27.28 3.5M
2024-12-20 27.76 29.15 27.68 28.75 4.5M
2024-12-19 26.29 28.15 26.26 28.03 4.7M
2024-12-18 26.67 27.05 26.24 26.81 2.3M
2024-12-17 27.08 27.30 26.38 26.50 2.7M
2024-12-16 28.06 28.12 27.12 27.32 2.9M
2024-12-13 28.58 28.58 27.84 27.86 2.9M
2024-12-12 28.76 28.76 28.32 28.62 3.0M
2024-12-11 28.00 28.80 27.80 28.67 4.0M
2024-12-10 29.13 29.20 28.06 28.07 4.1M
2024-12-09 28.48 28.77 27.80 28.18 3.1M
2024-12-06 28.24 28.62 27.64 28.58 4.5M
2024-12-05 28.15 28.72 28.02 28.24 3.7M
2024-12-04 29.40 30.37 28.40 28.50 5.3M
2024-12-03 29.23 29.65 29.00 29.02 5.6M
2024-12-02 29.08 29.24 28.72 29.22 5.4M
2024-11-29 28.28 28.92 27.60 28.54 5.1M
2024-11-28 28.57 29.02 28.23 28.39 4.8M
2024-11-27 28.75 28.76 27.28 28.56 6.1M
2024-11-26 28.40 29.99 28.17 29.10 6.7M
2024-11-25 29.67 30.58 27.79 28.81 8.2M
2024-11-22 31.23 31.45 29.55 29.71 10.2M
2024-11-21 30.90 33.88 30.44 32.12 16.6M
2024-11-20 31.20 32.96 30.60 31.05 20.7M
2024-11-19 27.88 30.78 27.70 30.78 16.0M
2024-11-18 28.87 29.89 27.17 27.98 9.8M
2024-11-15 28.20 31.23 28.15 29.87 14.4M
2024-11-14 30.40 31.25 28.32 28.39 16.0M
2024-11-13 26.35 29.34 26.15 29.34 6.7M
2024-11-12 27.05 27.36 26.38 26.67 5.6M
2024-11-11 26.05 27.50 26.00 27.31 8.0M
2024-11-08 26.45 26.50 26.02 26.30 5.8M
2024-11-07 25.51 26.08 25.48 26.04 4.3M
2024-11-06 26.47 26.49 25.71 25.89 6.6M
2024-11-05 25.26 26.51 25.26 26.47 9.6M
2024-11-04 24.03 25.45 24.03 25.41 5.4M
2024-11-01 24.78 25.14 23.71 24.02 4.5M
2024-10-31 24.27 25.06 24.25 25.05 4.1M
2024-10-30 24.48 24.80 23.98 24.31 3.7M
2024-10-29 25.60 25.78 24.74 24.75 4.3M
2024-10-28 25.40 25.80 25.03 25.79 3.7M
2024-10-25 25.19 25.58 25.01 25.45 3.5M
2024-10-24 24.85 25.65 24.72 25.19 3.5M
2024-10-23 25.30 25.58 24.92 25.09 4.6M
2024-10-22 25.25 26.09 24.83 25.65 5.3M
2024-10-21 25.37 25.88 25.02 25.28 6.4M
2024-10-18 24.00 25.33 23.91 25.05 5.5M
2024-10-17 24.29 24.57 23.90 24.00 3.6M
2024-10-16 24.60 25.18 24.00 24.23 4.0M
2024-10-15 24.68 25.25 24.12 24.13 3.7M
2024-10-14 23.99 24.80 23.38 24.79 3.4M
2024-10-11 25.20 25.20 23.46 23.74 3.9M
2024-10-10 25.00 25.89 24.76 25.13 5.0M
2024-10-09 26.78 27.04 25.01 25.03 7.6M
2024-10-08 27.84 27.84 25.52 27.67 9.7M
2024-09-30 24.88 25.67 23.50 25.31 9.0M
2024-09-27 22.60 23.58 22.59 23.44 3.5M
2024-09-26 21.63 22.39 21.52 22.39 3.1M
2024-09-25 22.00 22.35 21.63 21.72 4.0M
2024-09-24 20.95 21.74 20.71 21.74 3.9M
2024-09-23 21.00 21.29 20.60 20.87 2.3M
2024-09-20 21.30 21.40 20.87 21.07 2.4M
2024-09-19 21.17 21.70 20.97 21.32 2.6M
2024-09-18 21.62 22.00 20.85 21.16 2.9M
2024-09-13 22.12 22.24 21.30 21.34 4.2M
2024-09-12 22.70 22.91 22.18 22.23 3.5M
2024-09-11 23.00 23.15 22.71 22.85 2.9M
2024-09-10 22.96 23.44 22.70 23.35 4.0M
2024-09-09 22.56 23.34 22.54 23.11 4.2M
2024-09-06 23.31 23.49 22.74 22.92 4.2M
2024-09-05 23.62 23.99 23.47 23.53 4.5M
2024-09-04 23.99 24.15 23.33 23.69 5.1M
2024-09-03 24.25 24.60 23.96 24.36 6.7M
2024-09-02 25.06 25.30 24.25 24.25 10.8M
2024-08-30 22.69 24.75 22.69 24.75 7.4M
2024-08-29 23.06 23.06 22.15 22.50 6.7M
2024-08-28 22.90 23.71 22.62 23.06 6.3M
2024-08-27 24.19 24.55 23.05 23.17 7.5M
2024-08-26 24.80 25.37 24.12 24.56 8.4M
2024-08-23 23.54 25.40 23.54 24.80 11.3M
2024-08-22 25.00 25.87 23.92 24.22 11.3M
2024-08-21 26.10 27.20 25.01 25.22 11.8M
2024-08-20 26.09 27.95 26.09 26.09 14.6M
2024-08-19 27.27 29.13 27.00 28.99 23.3M
2024-08-16 24.30 26.48 24.07 26.48 17.0M
2024-08-15 23.50 25.12 23.00 24.07 12.2M
2024-08-14 23.71 25.84 23.66 24.51 14.9M
2024-08-13 26.78 28.24 24.58 24.86 19.0M
2024-08-12 25.67 25.67 25.67 25.67 1.7M
2024-08-09 22.03 23.34 21.99 23.34 4.0M
2024-08-08 21.66 21.73 20.99 21.22 1.7M
2024-08-07 21.85 22.25 21.61 21.77 1.8M
2024-08-06 21.59 22.16 20.83 22.06 3.1M
2024-08-05 21.98 22.35 21.24 21.28 2.6M
2024-08-02 22.86 23.10 22.17 22.31 3.6M
2024-08-01 22.72 23.47 22.69 23.24 4.4M
2024-07-31 22.55 23.08 22.23 22.87 4.5M
2024-07-30 21.35 22.98 20.88 22.91 5.8M
2024-07-29 21.60 22.06 21.31 21.58 3.4M
2024-07-26 22.32 22.50 21.21 21.51 4.7M
2024-07-25 22.30 23.39 21.87 21.90 4.4M
2024-07-24 22.19 23.39 22.18 22.42 4.6M
2024-07-23 22.70 23.10 22.20 22.29 5.3M
2024-07-22 20.80 22.83 20.77 22.83 5.8M
2024-07-19 20.07 21.09 20.05 20.75 2.4M
2024-07-18 19.84 20.40 19.42 20.29 1.9M
2024-07-17 20.57 20.57 19.97 19.97 1.0M
2024-07-16 20.33 20.80 19.98 20.48 1.3M
2024-07-15 20.74 21.04 20.29 20.33 1.3M
2024-07-12 20.76 20.96 20.68 20.73 1.1M
2024-07-11 20.91 21.06 20.62 20.95 1.8M
2024-07-10 20.75 20.99 20.49 20.52 1.3M
2024-07-09 19.71 20.95 19.71 20.88 2.4M
2024-07-08 20.30 20.61 19.81 19.91 1.4M
2024-07-05 20.48 20.53 20.07 20.32 1.3M
2024-07-04 21.33 21.47 20.39 20.48 2.2M
2024-07-03 21.90 22.50 20.98 21.91 3.3M
2024-07-02 22.50 22.58 21.78 21.90 1.9M
2024-07-01 22.33 22.60 21.93 22.41 2.3M
2024-06-28 21.77 22.66 21.75 22.26 3.1M
2024-06-27 22.11 22.36 21.68 21.68 2.1M
2024-06-26 21.92 22.41 21.30 22.34 2.9M
2024-06-25 22.84 23.04 21.68 22.00 4.2M
2024-06-24 23.86 24.35 22.67 22.82 4.0M
2024-06-21 23.98 24.54 23.08 24.19 4.5M
2024-06-20 24.33 24.98 23.66 24.60 8.1M
2024-06-19 23.91 24.15 23.37 24.06 4.8M
2024-06-18 24.23 24.28 23.65 23.91 4.8M
2024-06-17 23.69 24.73 23.59 24.56 6.4M
2024-06-14 23.50 24.14 23.15 23.89 6.6M
2024-06-13 23.73 25.35 23.51 23.63 9.6M
2024-06-12 23.53 24.42 23.38 23.85 11.3M
2024-06-11 20.38 22.58 20.22 22.58 4.1M
2024-06-07 20.15 20.90 19.93 20.53 1.6M
2024-06-06 20.37 20.75 19.85 20.03 1.8M
2024-06-05 20.69 21.17 20.17 20.17 1.7M
2024-06-04 21.73 21.86 20.67 20.83 2.3M
2024-06-03 21.84 22.08 21.59 21.86 1.8M
2024-05-31 21.79 21.94 21.62 21.78 2.1M
2024-05-30 21.43 22.33 21.17 22.03 3.0M
2024-05-29 21.50 21.88 21.31 21.48 1.7M
2024-05-28 21.87 22.33 21.55 21.60 2.9M
2024-05-27 20.88 21.98 20.54 21.88 3.2M
2024-05-24 21.48 21.64 20.92 21.02 1.4M
2024-05-23 21.92 22.27 21.33 21.48 2.4M
2024-05-22 21.28 22.13 21.23 21.98 2.7M
2024-05-21 21.33 21.33 20.95 21.21 0.9M
2024-05-20 21.15 21.53 21.13 21.27 1.2M
2024-05-17 21.08 21.21 20.78 21.15 1.0M
2024-05-16 20.75 21.16 20.75 20.89 1.1M
2024-05-15 21.00 21.16 20.75 20.77 0.9M
2024-05-14 21.08 21.33 20.93 21.10 0.9M
2024-05-13 21.28 21.42 20.83 21.03 1.4M
2024-05-10 22.15 22.28 21.44 21.63 2.2M
2024-05-09 21.68 22.33 21.57 22.07 2.9M
2024-05-08 22.27 22.28 21.45 21.52 2.6M
2024-05-07 21.50 22.29 21.50 22.27 3.7M
2024-05-06 21.71 21.87 21.42 21.46 2.5M
2024-04-30 22.16 22.44 21.53 21.64 3.6M
2024-04-29 22.23 23.08 21.92 22.89 3.8M
2024-04-26 21.63 22.22 21.63 21.94 2.6M
2024-04-25 21.75 22.29 21.63 21.93 2.4M
2024-04-24 22.00 22.27 21.69 21.91 3.1M
2024-04-23 21.47 22.22 21.26 22.15 4.7M
2024-04-22 20.57 22.32 20.24 21.67 6.6M
2024-04-19 21.42 21.42 21.04 21.42 3.3M
2024-04-18 18.92 19.52 18.35 19.47 1.9M
2024-04-17 17.52 18.69 17.52 18.66 1.7M
2024-04-16 18.89 18.89 17.28 17.28 1.7M
2024-04-15 19.63 19.81 18.65 18.85 1.5M
2024-04-12 19.75 20.61 19.75 19.90 1.1M
2024-04-11 19.68 20.18 19.64 19.78 0.7M
2024-04-10 20.55 20.55 19.66 19.80 1.0M
2024-04-09 20.18 20.49 20.11 20.40 0.8M
2024-04-08 20.23 20.80 19.93 20.21 1.6M
2024-04-03 21.64 21.66 20.70 20.71 2.5M
2024-04-02 20.60 22.00 20.54 21.25 3.0M
2024-04-01 20.28 20.68 20.26 20.53 1.2M
2024-03-29 20.40 20.67 20.08 20.18 1.2M
2024-03-28 19.93 20.64 19.93 20.32 1.4M
2024-03-27 20.90 20.90 19.92 19.93 1.5M
2024-03-26 20.82 21.21 20.40 20.91 1.9M
2024-03-25 21.68 21.73 20.78 20.83 2.5M
2024-03-22 21.72 22.24 21.67 21.78 2.3M
2024-03-21 22.23 22.23 21.61 21.94 2.2M
2024-03-20 21.83 21.96 21.53 21.80 2.1M
2024-03-19 22.17 22.23 21.83 21.90 2.3M
2024-03-18 22.33 22.58 21.88 22.37 4.6M
2024-03-15 21.67 22.60 21.32 22.60 5.3M
2024-03-14 20.93 23.08 20.78 21.69 5.3M
2024-03-13 20.90 21.08 20.71 20.98 1.3M
2024-03-12 20.70 21.04 20.50 20.92 1.6M
2024-03-11 20.02 20.60 20.02 20.57 1.4M
2024-03-08 19.98 20.29 19.80 20.24 1.3M
2024-03-07 20.11 20.73 19.75 20.00 1.9M
2024-03-06 19.98 20.30 19.59 20.06 1.5M
2024-03-05 20.42 20.42 19.93 19.98 1.7M
2024-03-04 20.91 21.12 20.06 20.60 2.1M
2024-03-01 20.57 21.27 20.57 20.95 2.4M
2024-02-29 19.42 20.74 19.37 20.56 2.9M
2024-02-28 21.67 22.27 19.38 19.47 3.7M
2024-02-27 20.33 21.46 20.32 21.43 2.3M
2024-02-26 20.28 20.71 20.05 20.49 2.1M
2024-02-23 19.81 20.43 19.63 20.28 2.1M
2024-02-22 19.14 19.92 19.14 19.78 1.8M
2024-02-21 19.00 19.96 18.83 19.41 2.7M
2024-02-20 18.59 19.56 18.59 19.31 1.9M
2024-02-19 18.65 19.58 18.11 18.77 2.5M
2024-02-08 16.25 17.98 16.25 17.98 2.8M
2024-02-07 16.92 17.48 16.09 16.34 2.8M
2024-02-06 15.25 17.31 15.25 16.98 2.7M
2024-02-05 17.96 18.08 16.54 16.54 2.9M
2024-02-02 19.21 19.80 17.58 18.38 3.0M
2024-02-01 19.17 20.18 18.92 19.30 2.9M
2024-01-31 20.83 21.40 19.50 19.50 4.1M
2024-01-30 23.41 23.46 21.59 21.62 4.2M
2024-01-29 25.43 25.50 23.85 23.98 5.0M
2024-01-26 25.00 26.31 24.78 26.01 8.0M
2024-01-25 24.83 25.50 24.34 25.43 8.1M
2024-01-24 24.61 26.67 24.61 25.83 12.1M
2024-01-23 22.61 24.87 22.61 24.87 7.9M
2024-01-22 24.11 24.42 22.61 22.61 7.7M
2024-01-19 21.88 24.14 21.83 24.14 6.8M
2024-01-18 22.08 22.13 21.35 21.95 1.4M
2024-01-17 22.83 22.96 22.14 22.18 0.7M
2024-01-16 23.00 23.13 22.58 22.87 1.0M
2024-01-15 23.44 23.53 22.89 23.03 1.1M
2024-01-12 23.75 24.11 23.43 23.48 1.0M
2024-01-11 23.45 23.74 23.29 23.65 0.8M
2024-01-10 23.72 23.88 23.28 23.46 0.8M
2024-01-09 23.63 24.16 23.49 23.78 0.8M
2024-01-08 24.23 24.32 23.61 23.63 0.7M
2024-01-05 24.72 24.88 23.96 24.18 0.8M
2024-01-04 24.63 24.83 24.45 24.69 0.6M
2024-01-03 25.32 25.42 24.34 24.74 1.3M
2024-01-02 25.38 25.42 25.04 25.35 0.5M