Shanghai Smart Control Co Ltd (001266)

001266
🏛️ 中国 →
28.66
最終更新: 2025-09-30
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 28.78 29.40 28.45 29.30 3.5M
2023-12-28 27.36 30.11 27.36 28.78 4.2M
2023-12-27 27.09 27.44 27.05 27.37 1.0M
2023-12-26 27.77 27.77 27.01 27.13 1.4M
2023-12-25 27.69 28.24 27.50 27.76 1.1M
2023-12-22 28.87 29.05 27.75 27.86 2.3M
2023-12-21 29.20 29.28 27.81 29.03 2.7M
2023-12-20 28.38 29.38 28.06 28.90 2.4M
2023-12-19 28.08 28.73 27.64 28.54 1.9M
2023-12-18 28.44 28.69 27.84 28.02 1.6M
2023-12-15 28.81 29.08 28.40 28.44 2.1M
2023-12-14 29.72 29.98 28.86 28.91 2.7M
2023-12-13 29.64 29.96 28.91 29.70 3.5M
2023-12-12 29.53 29.65 29.15 29.46 1.7M
2023-12-11 28.87 29.69 28.76 29.52 2.1M
2023-12-08 29.86 30.08 29.07 29.34 2.2M
2023-12-07 30.25 30.30 29.47 29.84 2.3M
2023-12-06 30.42 30.75 29.00 29.93 4.4M
2023-12-05 31.42 31.42 30.24 30.44 3.6M
2023-12-04 31.89 32.02 31.06 31.44 3.3M
2023-12-01 31.80 32.28 31.41 31.84 3.7M
2023-11-30 32.60 32.84 31.19 32.05 4.5M
2023-11-29 32.68 32.99 32.08 32.24 4.6M
2023-11-28 33.25 33.70 32.59 32.86 9.3M
2023-11-27 30.48 33.33 30.22 33.33 5.6M
2023-11-24 31.30 31.35 29.75 30.30 3.5M
2023-11-23 31.03 31.44 30.50 31.25 3.7M
2023-11-22 31.90 33.32 31.00 31.01 6.5M
2023-11-21 32.21 32.67 31.66 31.87 4.5M
2023-11-20 31.10 32.95 30.86 32.65 6.7M
2023-11-17 31.70 32.93 31.23 31.25 4.7M
2023-11-16 31.45 32.10 31.12 31.99 4.7M
2023-11-15 31.96 31.97 31.23 31.77 4.3M
2023-11-14 31.60 32.10 31.11 32.06 6.8M
2023-11-13 31.00 31.58 30.32 31.58 5.3M
2023-11-10 30.50 31.79 30.31 31.63 9.1M
2023-11-09 31.26 31.35 30.09 30.71 4.5M
2023-11-08 31.26 31.35 30.75 31.19 5.3M
2023-11-07 31.60 31.82 30.93 31.26 7.6M
2023-11-06 30.40 33.33 30.02 31.65 13.5M
2023-11-03 28.23 30.77 28.21 30.77 9.1M
2023-11-02 28.78 28.81 27.72 27.97 2.7M
2023-11-01 28.50 28.90 27.95 28.48 2.7M
2023-10-31 28.99 28.99 27.66 28.30 3.9M
2023-10-30 29.20 29.83 29.17 29.40 3.1M
2023-10-27 30.20 30.25 29.40 29.66 4.9M
2023-10-26 29.20 30.76 28.82 30.72 7.9M
2023-10-25 29.75 29.94 29.15 29.62 5.3M
2023-10-24 29.85 30.15 29.33 29.99 6.9M
2023-10-23 28.91 30.79 28.67 30.30 9.4M
2023-10-20 28.91 30.88 28.67 29.50 11.5M
2023-10-19 26.10 28.69 26.10 28.69 3.5M
2023-10-18 26.97 27.46 25.75 26.08 3.2M
2023-10-17 27.99 28.40 27.11 27.46 3.3M
2023-10-16 27.90 30.67 27.82 28.75 5.1M
2023-10-13 29.00 29.00 27.67 27.88 4.1M
2023-10-12 28.81 29.40 28.54 29.05 3.9M
2023-10-11 29.06 29.49 28.27 29.29 5.6M
2023-10-10 28.80 29.11 28.10 29.11 5.3M
2023-10-09 28.50 28.86 28.17 28.70 4.8M
2023-09-28 29.02 29.26 28.45 28.88 6.2M
2023-09-27 29.28 30.14 28.81 29.77 9.9M
2023-09-26 27.19 29.95 27.00 29.95 7.9M
2023-09-25 26.96 27.82 26.57 27.23 2.6M
2023-09-22 25.80 26.90 25.58 26.72 1.5M
2023-09-21 25.70 26.37 25.60 26.03 1.2M
2023-09-20 25.99 26.38 25.61 25.71 0.8M
2023-09-19 26.76 27.18 25.85 25.99 1.1M
2023-09-18 26.11 27.29 25.98 26.77 1.6M
2023-09-15 26.32 26.59 26.10 26.16 0.8M
2023-09-14 26.76 26.76 26.16 26.31 0.8M
2023-09-13 27.37 27.37 26.41 26.77 1.2M
2023-09-12 27.17 27.75 27.13 27.29 1.6M
2023-09-11 26.91 27.25 26.77 27.11 1.1M
2023-09-08 26.62 27.09 26.61 26.98 1.2M
2023-09-07 27.16 27.32 26.52 26.58 1.3M
2023-09-06 26.90 27.26 26.75 27.20 1.8M
2023-09-05 26.70 27.08 26.55 26.85 1.6M
2023-09-04 26.69 26.90 26.30 26.74 1.3M
2023-09-01 26.64 26.90 26.33 26.64 1.1M
2023-08-31 26.38 26.76 26.38 26.63 1.1M
2023-08-30 26.16 26.95 26.12 26.57 2.2M
2023-08-29 24.58 26.23 24.33 26.12 2.5M
2023-08-28 25.56 25.80 24.30 24.33 1.5M
2023-08-25 24.90 25.20 24.17 24.31 1.1M
2023-08-24 25.58 25.83 24.84 25.18 1.0M
2023-08-23 25.80 25.97 25.41 25.52 0.9M
2023-08-22 25.72 26.09 25.17 25.82 1.2M
2023-08-21 25.99 26.60 25.71 25.80 1.7M
2023-08-18 26.44 27.03 26.22 26.24 1.7M
2023-08-17 25.70 26.53 25.53 26.40 1.3M
2023-08-16 26.19 26.35 25.66 25.70 0.7M
2023-08-15 26.52 26.67 26.03 26.26 0.6M
2023-08-14 25.88 26.42 25.81 26.38 0.8M
2023-08-11 26.73 26.74 26.06 26.07 1.1M
2023-08-10 26.58 26.85 26.53 26.67 0.8M
2023-08-09 26.80 27.09 26.54 26.68 1.2M
2023-08-08 27.51 27.55 26.90 26.91 1.5M
2023-08-07 27.13 27.62 27.10 27.45 1.5M
2023-08-04 27.16 27.50 27.10 27.23 1.5M
2023-08-03 27.20 27.50 27.16 27.21 1.1M
2023-08-02 27.19 27.68 27.01 27.38 1.7M
2023-08-01 27.13 27.32 26.98 27.25 1.4M
2023-07-31 26.77 27.35 26.53 27.27 2.5M
2023-07-28 26.59 26.81 26.11 26.72 1.7M
2023-07-27 26.94 27.28 26.58 26.66 1.6M
2023-07-26 27.32 27.32 26.70 26.77 2.2M
2023-07-25 27.16 27.55 27.00 27.42 2.6M
2023-07-24 26.85 27.16 26.52 27.16 2.0M
2023-07-21 27.53 27.70 27.01 27.03 3.3M
2023-07-20 28.84 29.28 27.83 27.85 5.2M
2023-07-19 30.04 30.56 28.93 28.96 7.0M
2023-07-18 30.17 30.93 29.73 29.98 10.5M
2023-07-17 32.50 33.29 31.70 31.70 8.1M
2023-07-14 31.31 35.22 30.88 35.22 16.5M
2023-07-13 32.34 32.34 30.74 32.02 9.5M
2023-07-12 29.80 32.71 29.74 32.71 3.1M
2023-07-11 29.39 30.33 29.00 29.74 2.7M
2023-07-10 28.89 29.87 28.69 28.85 1.8M
2023-07-07 28.89 29.31 28.67 28.74 1.4M
2023-07-06 29.32 29.51 28.67 29.13 1.6M
2023-07-05 29.54 30.24 29.12 29.33 2.3M
2023-07-04 28.51 29.68 28.47 29.57 2.8M
2023-07-03 29.27 29.36 28.44 28.50 1.6M
2023-06-30 28.69 29.29 28.68 29.05 1.7M
2023-06-29 27.50 29.21 27.50 28.84 2.5M
2023-06-28 27.77 28.10 26.60 27.63 1.4M
2023-06-27 27.73 27.96 27.35 27.75 0.8M
2023-06-26 27.85 28.56 27.46 27.51 1.4M
2023-06-21 28.94 29.18 28.10 28.25 2.2M
2023-06-20 28.30 29.78 28.09 29.18 3.9M
2023-06-19 27.71 28.69 27.58 28.30 1.9M
2023-06-16 27.99 28.13 27.54 27.74 1.3M
2023-06-15 27.30 28.20 27.15 27.83 1.6M
2023-06-14 27.92 28.10 27.03 27.30 1.2M
2023-06-13 27.42 27.89 26.88 27.79 1.9M
2023-06-12 26.29 28.15 26.26 27.43 2.7M
2023-06-09 25.88 27.30 25.87 26.41 1.3M
2023-06-08 26.20 26.39 25.83 26.07 0.8M
2023-06-07 27.00 27.00 26.13 26.24 0.6M
2023-06-06 27.25 27.30 26.44 26.50 1.0M
2023-06-05 27.68 27.77 27.15 27.39 1.2M
2023-06-02 26.85 27.95 26.57 27.52 1.8M
2023-06-01 26.68 27.07 26.42 26.73 0.8M
2023-05-31 27.20 27.25 26.73 26.75 0.8M
2023-05-30 26.82 27.57 26.82 27.25 1.0M
2023-05-29 27.36 27.72 26.92 27.09 1.5M
2023-05-26 27.66 27.91 27.23 27.47 1.9M
2023-05-25 28.31 28.35 27.50 27.90 2.2M
2023-05-24 27.30 29.12 27.15 28.50 3.2M
2023-05-23 27.21 28.98 26.99 27.51 3.2M
2023-05-22 26.50 27.37 26.47 27.34 1.9M
2023-05-19 25.81 27.28 25.81 27.00 2.4M
2023-05-18 26.27 27.02 25.65 25.82 1.8M
2023-05-17 25.50 26.17 25.19 26.07 1.2M
2023-05-16 25.05 25.51 24.74 25.48 0.9M
2023-05-15 24.73 24.97 24.50 24.94 0.4M
2023-05-12 24.77 24.95 24.60 24.73 0.6M
2023-05-11 24.40 24.85 24.38 24.77 0.4M
2023-05-10 24.00 24.56 23.85 24.53 0.6M
2023-05-09 24.80 24.80 24.09 24.09 0.6M
2023-05-08 24.34 24.99 24.30 24.82 0.8M
2023-05-05 25.01 25.01 24.33 24.47 0.6M
2023-05-04 25.20 25.44 24.45 25.06 1.5M
2023-04-28 24.69 25.52 24.69 25.45 0.6M
2023-04-27 24.70 25.25 24.63 24.77 0.6M
2023-04-26 23.90 24.92 23.88 24.76 0.9M
2023-04-25 25.10 25.15 23.62 23.90 1.1M
2023-04-24 24.99 25.39 24.96 25.19 0.5M
2023-04-21 25.68 25.88 24.95 24.99 0.9M
2023-04-20 25.87 25.87 25.38 25.68 0.7M
2023-04-19 26.39 26.39 25.91 25.95 0.5M
2023-04-18 26.79 26.79 26.22 26.30 0.5M
2023-04-17 26.45 26.76 26.42 26.63 0.6M
2023-04-14 26.64 26.75 26.00 26.49 0.9M
2023-04-13 27.30 27.38 26.43 26.49 1.3M
2023-04-12 27.00 27.30 26.90 27.30 0.7M
2023-04-11 27.25 27.40 26.94 27.07 0.7M
2023-04-10 27.63 28.08 27.16 27.24 0.9M
2023-04-07 27.67 27.67 27.41 27.63 0.7M
2023-04-06 28.16 28.17 27.23 27.45 1.6M
2023-04-04 29.10 29.12 28.09 28.17 1.4M
2023-04-03 28.97 29.23 28.68 29.18 1.1M
2023-03-31 28.20 28.66 28.01 28.64 0.8M
2023-03-30 28.18 28.40 27.75 28.20 0.9M
2023-03-29 28.11 28.55 28.03 28.18 0.8M
2023-03-28 28.89 28.91 28.08 28.10 1.3M
2023-03-27 29.14 29.32 28.62 28.89 1.2M
2023-03-24 28.84 29.18 28.62 29.13 1.2M
2023-03-23 28.61 28.91 28.29 28.80 1.3M
2023-03-22 28.36 28.68 28.15 28.62 1.3M
2023-03-21 27.73 28.19 27.62 28.16 1.0M
2023-03-20 28.23 28.25 27.63 27.72 0.9M
2023-03-17 27.81 28.25 27.56 28.05 1.2M
2023-03-16 28.30 28.30 27.50 27.54 1.0M
2023-03-15 28.38 28.60 28.08 28.21 1.0M
2023-03-14 29.07 29.15 27.61 28.13 2.2M
2023-03-13 30.25 30.34 28.88 29.27 1.9M
2023-03-10 30.04 30.39 29.71 30.17 1.4M
2023-03-09 30.47 30.47 29.87 30.31 1.4M
2023-03-08 30.00 30.57 29.61 30.49 1.5M
2023-03-07 31.08 31.28 30.18 30.27 2.3M
2023-03-06 30.28 33.10 30.28 31.35 3.6M
2023-03-03 31.22 31.47 30.06 30.25 3.2M
2023-03-02 32.01 32.01 31.14 31.14 3.9M
2023-03-01 32.15 32.79 31.96 32.58 3.5M
2023-02-28 32.55 32.88 31.75 32.51 3.7M
2023-02-27 32.91 32.97 31.95 32.51 5.1M
2023-02-24 31.80 34.20 31.68 33.53 8.7M
2023-02-23 30.97 33.50 30.80 32.21 6.1M
2023-02-22 31.21 31.30 30.61 30.80 2.8M
2023-02-21 31.70 32.38 31.11 31.71 5.3M
2023-02-20 31.67 33.49 31.43 32.17 8.8M
2023-02-17 30.23 31.38 29.80 31.27 3.8M
2023-02-16 31.44 31.48 29.56 30.24 3.3M
2023-02-15 31.11 31.48 30.95 31.26 2.1M
2023-02-14 31.56 31.81 31.02 31.10 2.8M
2023-02-13 31.63 31.92 31.50 31.73 2.6M
2023-02-10 32.86 33.12 31.59 31.73 4.5M
2023-02-09 32.00 34.51 31.65 32.81 6.0M
2023-02-08 33.00 33.27 31.82 32.30 4.5M
2023-02-07 32.25 33.79 31.60 32.82 6.7M
2023-02-06 32.21 32.97 31.78 32.63 7.8M
2023-02-03 35.09 37.05 33.60 34.03 15.3M
2023-02-02 30.83 33.68 30.37 33.68 8.6M
2023-02-01 30.73 30.89 29.96 30.62 4.2M
2023-01-31 29.30 30.99 28.84 30.62 4.6M
2023-01-30 28.81 31.00 28.73 29.69 3.3M
2023-01-20 27.98 28.58 27.98 28.36 0.8M
2023-01-19 27.68 28.43 27.57 27.90 0.9M
2023-01-18 28.03 28.17 27.75 27.82 0.7M
2023-01-17 28.36 28.45 27.81 28.03 0.8M
2023-01-16 28.42 28.78 28.16 28.23 1.3M
2023-01-13 28.40 28.40 27.80 28.20 0.9M
2023-01-12 27.60 28.43 27.40 28.18 1.1M
2023-01-11 28.41 28.41 27.76 27.76 1.1M
2023-01-10 28.41 28.90 28.00 28.31 1.4M
2023-01-09 28.48 28.99 28.30 28.41 1.5M
2023-01-06 28.41 29.68 28.33 28.46 3.3M
2023-01-05 27.22 28.58 27.01 28.45 3.5M
2023-01-04 26.63 27.72 26.51 27.29 2.0M
2023-01-03 26.47 26.70 26.20 26.64 0.8M