Shanghai Wisdom Information Technology Co Ltd (301315)

301315
🏛️ 中国 →
49.88
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 52.61 53.57 52.28 52.86 1.2M
2023-12-28 50.26 52.85 50.26 52.62 1.8M
2023-12-27 49.58 51.30 49.32 50.67 1.3M
2023-12-26 50.92 51.08 49.31 49.60 1.1M
2023-12-25 51.33 52.50 50.59 50.92 0.9M
2023-12-22 52.77 53.00 51.36 51.50 1.8M
2023-12-21 52.00 53.64 52.00 53.31 1.4M
2023-12-20 53.54 53.96 52.69 52.69 1.2M
2023-12-19 54.77 55.15 52.68 53.96 1.8M
2023-12-18 54.97 56.20 54.36 55.16 1.1M
2023-12-15 54.88 55.96 54.64 54.80 1.2M
2023-12-14 56.62 56.99 55.35 55.49 1.5M
2023-12-13 57.00 57.40 55.68 55.99 1.3M
2023-12-12 57.13 57.82 56.50 56.84 1.6M
2023-12-11 55.02 58.00 54.57 57.52 2.9M
2023-12-08 56.50 57.58 55.53 55.66 1.8M
2023-12-07 55.24 56.96 55.15 56.38 2.1M
2023-12-06 55.12 56.26 55.00 55.25 1.4M
2023-12-05 57.00 57.45 55.34 55.35 2.2M
2023-12-04 56.92 59.10 56.59 57.79 2.9M
2023-12-01 56.37 56.89 55.24 56.83 1.7M
2023-11-30 56.52 58.24 55.60 56.30 1.8M
2023-11-29 56.67 58.28 55.84 56.92 2.1M
2023-11-28 55.70 57.26 55.16 56.69 1.9M
2023-11-27 57.00 57.70 55.10 55.66 1.9M
2023-11-24 59.90 60.00 56.94 57.10 2.0M
2023-11-23 60.26 60.64 58.89 59.67 1.9M
2023-11-22 60.50 61.82 60.20 60.69 1.8M
2023-11-21 62.40 63.39 60.70 61.00 2.7M
2023-11-20 62.50 63.68 61.10 62.89 2.8M
2023-11-17 61.05 64.99 61.04 62.65 2.9M
2023-11-16 62.43 63.45 61.00 61.60 3.3M
2023-11-15 61.80 64.38 61.52 63.38 5.5M
2023-11-14 61.00 61.61 59.90 61.27 2.9M
2023-11-13 59.31 60.69 59.31 60.19 2.1M
2023-11-10 58.80 60.50 58.80 59.30 2.1M
2023-11-09 60.31 61.00 59.03 59.53 2.1M
2023-11-08 60.31 61.43 59.59 60.08 2.8M
2023-11-07 58.88 60.60 58.88 60.30 3.1M
2023-11-06 59.08 60.38 57.80 59.52 3.3M
2023-11-03 56.01 58.18 56.01 57.29 2.6M
2023-11-02 56.48 57.67 55.38 55.60 2.2M
2023-11-01 57.70 58.45 56.50 57.75 2.3M
2023-10-31 57.30 58.10 55.87 56.78 1.8M
2023-10-30 56.69 58.19 56.10 57.63 2.0M
2023-10-27 57.50 57.62 54.55 57.13 2.9M
2023-10-26 58.00 58.77 57.37 57.98 2.1M
2023-10-25 60.19 60.87 58.83 58.92 3.0M
2023-10-24 55.75 61.65 55.75 60.99 4.8M
2023-10-23 57.00 58.31 55.31 55.75 2.8M
2023-10-20 59.96 62.56 58.63 59.50 3.7M
2023-10-19 57.69 61.08 57.69 59.14 2.8M
2023-10-18 57.66 59.05 56.40 58.33 2.6M
2023-10-17 60.11 61.80 57.50 59.70 4.1M
2023-10-16 59.21 62.97 58.02 61.88 4.4M
2023-10-13 60.12 60.55 58.70 58.90 2.9M
2023-10-12 64.00 64.75 61.21 61.24 2.4M
2023-10-11 61.35 62.30 60.65 61.38 1.8M
2023-10-10 62.73 63.11 61.32 61.34 2.2M
2023-10-09 63.00 63.00 61.70 62.26 2.4M
2023-09-28 65.00 65.89 62.70 63.15 4.3M
2023-09-27 64.12 67.35 64.12 65.96 5.2M
2023-09-26 62.51 63.95 60.80 63.75 3.4M
2023-09-25 64.00 65.35 62.28 62.51 3.6M
2023-09-22 62.50 65.90 62.50 65.46 4.3M
2023-09-21 63.10 64.40 61.93 62.00 2.5M
2023-09-20 64.65 65.97 63.14 63.40 2.7M
2023-09-19 63.93 65.56 63.51 64.64 2.6M
2023-09-18 63.52 64.87 63.00 63.91 2.0M
2023-09-15 65.80 66.66 63.95 63.95 2.6M
2023-09-14 66.00 66.66 64.04 65.76 3.1M
2023-09-13 67.59 68.38 65.51 66.17 2.9M
2023-09-12 67.08 69.52 67.08 67.43 3.3M
2023-09-11 68.43 71.35 65.80 68.50 4.9M
2023-09-08 70.20 71.28 66.83 69.82 6.6M
2023-09-07 65.80 74.10 65.50 72.68 9.4M
2023-09-06 66.12 66.46 64.40 65.72 3.1M
2023-09-05 69.23 69.38 66.38 66.53 3.6M
2023-09-04 69.07 69.88 68.00 69.21 3.1M
2023-09-01 74.80 75.03 68.60 69.26 5.9M
2023-08-31 76.96 78.26 73.55 74.04 5.0M
2023-08-30 80.50 81.61 75.57 76.71 6.6M
2023-08-29 75.51 84.00 75.51 82.03 7.6M
2023-08-28 92.81 92.81 78.10 79.00 9.7M
2023-08-25 75.03 80.18 74.91 77.34 5.5M
2023-08-24 79.00 83.30 76.00 77.41 7.4M
2023-08-23 87.85 87.85 78.58 78.78 8.5M
2023-08-22 88.00 98.56 86.22 91.01 11.3M
2023-08-21 82.51 91.96 82.51 88.76 10.1M
2023-08-18 81.24 89.38 81.24 85.93 10.7M
2023-08-17 82.50 88.00 80.20 81.84 9.1M
2023-08-16 89.38 99.38 85.99 86.25 12.5M
2023-08-15 89.96 94.60 85.22 94.50 12.7M
2023-08-14 81.50 98.00 81.35 89.77 14.0M
2023-08-11 80.05 88.80 77.00 84.00 14.3M
2023-08-10 69.68 85.37 69.68 85.37 13.4M
2023-08-09 69.22 74.00 69.22 71.14 6.8M
2023-08-08 73.01 74.61 70.50 70.78 8.4M
2023-08-07 73.59 80.50 73.57 75.41 10.3M
2023-08-04 81.50 90.66 77.24 79.00 14.5M
2023-08-03 79.26 84.48 75.00 80.80 13.0M
2023-08-02 74.11 83.50 73.12 79.09 14.2M
2023-08-01 63.95 79.31 63.95 76.80 15.4M
2023-07-31 71.00 75.58 66.09 66.09 14.9M
2023-07-28 53.99 65.80 53.99 65.80 10.2M
2023-07-27 54.31 58.99 54.18 54.83 6.3M
2023-07-26 56.33 60.70 56.33 57.39 8.6M
2023-07-25 54.35 58.58 53.75 56.50 8.0M
2023-07-24 51.80 55.27 51.00 54.65 7.2M
2023-07-21 62.63 62.80 53.81 53.81 10.2M
2023-07-20 63.22 64.90 60.50 63.01 14.6M
2023-07-19 50.53 59.04 50.53 59.04 7.1M
2023-07-18 50.93 50.99 48.88 49.20 3.3M
2023-07-17 51.50 52.08 50.15 51.16 4.3M
2023-07-14 49.61 53.06 49.61 52.05 7.4M
2023-07-13 48.20 52.30 48.20 50.12 6.3M
2023-07-12 49.20 49.98 47.38 47.71 4.4M
2023-07-11 48.32 49.38 48.24 49.25 3.1M
2023-07-10 48.38 48.87 48.10 48.59 2.9M
2023-07-07 51.18 51.50 48.26 48.36 5.9M
2023-07-06 51.60 52.52 51.50 52.17 4.2M
2023-07-05 53.20 53.96 52.00 52.00 4.9M
2023-07-04 53.60 54.83 52.50 53.42 6.1M
2023-07-03 58.32 58.87 54.51 54.60 8.2M
2023-06-30 61.35 63.35 57.46 59.83 10.1M
2023-06-29 60.00 66.90 58.08 63.75 10.3M
2023-06-28 60.01 66.10 58.88 62.49 10.6M
2023-06-27 64.05 68.61 61.00 62.30 10.9M
2023-06-26 59.00 73.49 58.01 69.50 14.0M
2023-06-21 56.66 65.05 54.30 57.70 14.7M