Shanghai Urban Architecture Design Co Ltd (300983)

300983
🏛️ 中国 →
22.31
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
2021-12-31 50.71 50.92 50.65 50.81 0.3M
2021-12-30 51.43 51.43 50.63 50.71 0.3M
2021-12-29 50.80 50.93 50.59 50.60 0.2M
2021-12-28 50.66 50.91 50.63 50.80 0.2M
2021-12-27 50.53 51.00 50.35 50.76 0.3M
2021-12-24 51.34 51.64 50.53 50.53 0.5M
2021-12-23 51.98 52.31 51.30 51.34 0.5M
2021-12-22 51.81 52.62 51.51 52.08 0.8M
2021-12-21 50.84 52.05 50.59 51.81 0.6M
2021-12-20 50.93 51.88 50.68 51.59 0.5M
2021-12-17 51.73 52.19 51.02 51.04 0.5M
2021-12-16 52.00 52.16 51.69 51.88 0.5M
2021-12-15 51.87 52.39 51.58 52.00 0.7M
2021-12-14 51.68 52.06 51.25 51.71 0.7M
2021-12-13 50.61 52.04 50.61 51.88 1.5M
2021-12-10 49.98 50.99 49.88 50.70 0.8M
2021-12-09 49.84 50.19 49.71 50.02 0.4M
2021-12-08 49.97 49.97 49.58 49.86 0.3M
2021-12-07 50.00 50.22 49.63 49.88 0.4M
2021-12-06 50.31 50.38 49.88 49.99 0.4M
2021-12-03 50.05 50.59 49.88 50.38 0.4M
2021-12-02 50.80 51.23 50.01 50.04 0.5M
2021-12-01 50.56 51.04 50.31 50.77 0.4M
2021-11-30 50.16 50.80 50.01 50.69 0.6M
2021-11-29 49.69 50.24 49.39 49.99 0.4M
2021-11-26 50.51 50.58 50.22 50.25 0.4M
2021-11-25 51.13 51.13 50.32 50.58 0.5M
2021-11-24 49.68 50.88 49.58 50.70 1.0M
2021-11-23 49.81 49.81 49.48 49.68 0.4M
2021-11-22 49.69 49.76 49.44 49.62 0.3M
2021-11-19 49.38 49.68 49.13 49.54 0.3M
2021-11-18 50.07 50.16 49.26 49.29 0.5M
2021-11-17 49.49 50.21 49.39 50.00 0.3M
2021-11-16 50.63 50.74 49.74 49.74 0.5M
2021-11-15 50.79 50.81 49.93 50.34 0.6M
2021-11-12 49.72 50.04 49.12 49.89 0.6M
2021-11-11 48.81 49.69 48.81 49.51 0.6M
2021-11-10 48.92 48.95 48.44 48.81 0.3M
2021-11-09 48.55 49.05 48.39 48.92 0.3M
2021-11-08 48.19 48.61 48.13 48.36 0.2M
2021-11-05 48.11 48.61 48.11 48.26 0.3M
2021-11-04 48.58 48.86 48.20 48.38 0.4M
2021-11-03 47.48 49.66 47.38 48.81 0.7M
2021-11-02 47.93 48.50 47.08 47.16 0.5M
2021-11-01 47.13 48.22 47.13 48.13 0.4M
2021-10-29 47.38 48.20 47.30 47.83 0.3M
2021-10-28 48.88 49.14 47.19 47.30 0.8M
2021-10-27 51.02 51.02 49.13 49.24 0.8M
2021-10-26 51.19 51.23 50.81 50.90 0.3M
2021-10-25 51.16 51.30 50.88 51.00 0.3M
2021-10-22 51.22 52.00 50.81 51.49 0.5M
2021-10-21 51.18 51.34 51.00 51.28 0.4M
2021-10-20 51.63 51.64 51.16 51.19 0.3M
2021-10-19 51.38 51.63 51.38 51.48 0.3M
2021-10-18 51.81 52.05 51.25 51.38 0.3M
2021-10-15 51.68 51.87 51.52 51.64 0.2M
2021-10-14 51.74 51.88 51.43 51.64 0.3M
2021-10-13 51.49 51.80 51.14 51.76 0.3M
2021-10-12 52.29 52.31 51.26 51.49 0.5M
2021-10-11 52.19 52.41 52.09 52.31 0.2M
2021-10-08 52.06 52.43 52.06 52.30 0.2M
2021-09-30 51.62 52.28 51.62 51.82 0.3M
2021-09-29 52.62 52.62 51.58 51.58 0.5M
2021-09-28 52.85 52.93 52.57 52.68 0.2M
2021-09-27 54.20 54.50 53.18 53.30 0.6M
2021-09-24 54.64 54.86 54.06 54.19 0.4M
2021-09-23 54.46 54.69 54.41 54.64 0.4M
2021-09-22 54.46 54.86 54.06 54.30 0.5M
2021-09-17 55.00 55.26 54.75 55.03 0.4M
2021-09-16 55.55 55.93 54.88 54.88 0.7M
2021-09-15 55.60 55.94 55.46 55.66 0.5M
2021-09-14 56.50 56.88 55.56 55.57 0.8M
2021-09-13 56.50 56.96 56.50 56.58 0.6M
2021-09-10 57.44 57.69 56.57 56.58 1.1M
2021-09-09 56.81 57.72 56.63 57.44 1.4M
2021-09-08 57.00 57.00 56.46 56.80 0.9M
2021-09-07 56.54 57.08 56.39 56.76 0.8M
2021-09-06 56.25 56.68 56.05 56.54 0.7M
2021-09-03 56.07 56.71 56.04 56.13 0.7M
2021-09-02 56.09 56.81 55.34 56.35 0.8M
2021-09-01 54.92 57.38 54.59 56.09 1.0M
2021-08-31 55.35 55.88 54.73 55.03 0.6M
2021-08-30 56.18 56.32 55.33 55.35 0.8M
2021-08-27 56.68 57.38 55.79 56.22 1.0M
2021-08-26 56.13 58.11 56.00 56.72 1.6M
2021-08-25 56.23 56.23 55.63 55.74 0.7M
2021-08-24 56.59 56.59 55.26 55.70 1.9M
2021-08-23 55.22 57.48 55.05 57.29 1.3M
2021-08-20 55.94 56.16 54.74 55.02 0.8M
2021-08-19 56.25 56.63 55.86 56.01 0.7M
2021-08-18 56.24 57.31 56.05 56.55 0.8M
2021-08-17 57.67 57.68 56.30 56.32 1.2M
2021-08-16 56.81 58.44 55.98 57.71 1.5M
2021-08-13 55.00 58.99 55.00 57.23 2.3M
2021-08-12 55.00 55.53 55.00 55.28 0.6M
2021-08-11 54.74 55.18 54.50 55.00 0.8M
2021-08-10 54.78 55.09 54.38 54.79 0.6M
2021-08-09 53.84 55.01 53.75 54.78 0.8M
2021-08-06 53.79 54.36 53.78 53.91 0.5M
2021-08-05 54.38 54.60 53.76 53.79 0.5M
2021-08-04 54.19 54.49 53.81 54.22 0.5M
2021-08-03 53.73 54.61 53.56 54.21 0.7M
2021-08-02 53.25 54.00 52.61 53.86 0.8M
2021-07-30 53.91 53.91 53.20 53.44 0.7M
2021-07-29 53.66 54.06 53.66 53.93 0.6M
2021-07-28 55.01 55.55 53.44 53.46 1.2M
2021-07-27 55.78 56.43 55.14 55.16 0.9M
2021-07-26 56.75 56.83 55.55 55.81 1.1M
2021-07-23 56.49 57.49 56.49 56.74 0.9M
2021-07-22 56.41 56.84 56.41 56.48 0.5M
2021-07-21 56.82 57.01 56.61 56.65 0.6M
2021-07-20 56.43 56.81 56.27 56.81 0.5M
2021-07-19 56.66 56.84 56.18 56.43 0.5M
2021-07-16 56.94 57.11 56.53 56.64 0.7M
2021-07-15 57.94 58.19 56.34 56.76 1.0M
2021-07-14 57.66 58.58 57.66 57.94 0.9M
2021-07-13 57.60 57.81 57.30 57.43 0.6M
2021-07-12 57.84 57.88 57.25 57.59 0.6M
2021-07-09 57.62 57.94 57.25 57.51 0.8M
2021-07-08 58.74 59.06 58.01 58.04 1.3M
2021-07-07 56.91 59.69 56.91 59.13 2.5M
2021-07-06 56.63 56.88 56.44 56.73 0.6M
2021-07-05 56.32 57.02 56.32 56.63 0.5M
2021-07-02 57.52 57.80 56.55 56.55 0.9M
2021-07-01 57.99 58.38 57.50 57.52 0.7M
2021-06-30 58.01 58.41 57.69 57.88 0.8M
2021-06-29 58.38 58.75 58.13 58.13 0.8M
2021-06-28 59.07 59.28 58.31 58.68 1.0M
2021-06-25 58.69 59.29 58.10 58.99 1.4M
2021-06-24 58.24 59.01 57.93 58.41 1.0M
2021-06-23 58.09 59.34 58.05 58.35 1.2M
2021-06-22 58.84 59.03 57.88 58.12 1.2M
2021-06-21 57.71 59.34 57.62 58.73 1.7M
2021-06-18 55.99 58.73 55.99 57.71 2.0M
2021-06-17 56.25 56.32 55.96 56.06 0.6M
2021-06-16 56.30 56.72 56.09 56.11 0.9M
2021-06-15 57.56 57.73 56.44 56.47 1.2M
2021-06-11 57.88 58.12 57.53 57.56 0.9M
2021-06-10 58.03 58.25 57.81 57.94 0.8M
2021-06-09 58.08 58.47 57.86 58.16 0.9M
2021-06-08 58.27 58.50 58.01 58.06 0.9M
2021-06-07 58.58 58.89 58.19 58.26 0.9M
2021-06-04 59.38 59.49 58.66 58.66 1.3M
2021-06-03 58.66 60.10 58.44 59.60 1.9M
2021-06-02 58.82 59.06 58.44 58.66 1.0M
2021-06-01 58.71 59.03 58.62 58.81 0.9M
2021-05-31 59.15 59.33 58.56 58.78 1.0M
2021-05-28 59.39 60.08 59.11 59.15 1.3M
2021-05-27 59.37 59.66 59.07 59.34 1.1M
2021-05-26 58.92 59.67 58.58 59.31 1.2M
2021-05-25 58.52 59.16 58.38 58.74 1.0M
2021-05-24 58.14 59.03 58.14 58.52 0.8M
2021-05-21 60.09 60.37 58.69 58.69 1.4M
2021-05-20 60.18 61.51 59.89 60.04 1.3M
2021-05-19 61.47 61.49 60.02 60.14 1.8M
2021-05-18 58.66 62.19 58.32 61.68 2.9M
2021-05-17 58.49 58.92 58.38 58.66 1.2M
2021-05-14 58.68 58.93 58.13 58.54 1.3M
2021-05-13 57.86 59.01 57.75 58.52 1.2M
2021-05-12 58.61 58.75 57.53 58.33 1.4M
2021-05-11 57.69 59.06 57.13 58.69 1.8M
2021-05-10 59.66 59.91 57.53 57.75 2.3M
2021-05-07 61.86 62.14 59.84 59.86 2.5M
2021-05-06 61.81 62.48 61.53 61.78 1.3M
2021-04-30 63.84 64.38 61.85 61.88 3.0M
2021-04-29 66.22 67.32 64.31 64.38 2.8M
2021-04-28 64.66 66.09 64.16 65.88 2.4M
2021-04-27 64.75 67.49 63.75 65.13 3.4M
2021-04-26 69.19 69.25 64.81 65.06 5.2M
2021-04-23 73.48 73.48 68.80 69.81 5.4M
2021-04-22 73.21 76.03 73.19 73.49 4.3M
2021-04-21 76.88 78.75 73.13 73.14 8.1M
2021-04-20 90.66 103.75 81.26 81.29 14.0M