Shanghai Wondertek Software Co Ltd (603189)

603189
🏛️ 中国 →
21.53
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
2023-12-29 17.01 17.88 16.88 17.74 27.8M
2023-12-28 17.42 17.72 16.65 17.19 28.0M
2023-12-27 16.92 18.22 16.91 17.43 35.8M
2023-12-26 16.43 17.80 15.94 17.10 31.0M
2023-12-25 16.19 16.46 16.01 16.26 12.7M
2023-12-22 17.29 17.34 16.09 16.17 25.8M
2023-12-21 17.02 17.47 16.50 17.22 23.9M
2023-12-20 18.15 18.25 17.10 17.17 28.4M
2023-12-19 18.13 18.97 17.91 18.25 30.7M
2023-12-18 18.09 18.54 17.70 18.44 28.0M
2023-12-15 18.71 19.66 17.93 18.16 41.6M
2023-12-14 20.40 20.66 19.58 19.58 39.2M
2023-12-13 19.80 22.17 19.03 21.75 75.8M
2023-12-12 21.00 21.29 19.76 20.15 57.7M
2023-12-11 21.00 22.41 19.44 21.31 81.9M
2023-12-08 20.37 20.37 18.67 20.37 60.9M
2023-12-07 16.85 18.52 16.84 18.52 37.6M
2023-12-06 15.90 17.35 15.41 16.84 36.9M
2023-12-05 17.76 18.38 16.19 16.19 42.7M
2023-12-04 17.51 17.51 17.51 17.51 3.1M
2023-12-01 14.93 15.92 14.60 15.92 13.3M
2023-11-30 14.67 14.67 14.35 14.47 2.5M
2023-11-29 14.70 14.76 14.46 14.56 2.1M
2023-11-28 14.56 14.79 14.39 14.68 2.0M
2023-11-27 14.61 14.80 14.52 14.56 2.5M
2023-11-24 15.05 15.05 14.50 14.62 2.8M
2023-11-23 14.85 15.00 14.68 14.94 2.3M
2023-11-22 14.94 15.19 14.84 14.85 2.5M
2023-11-21 15.14 15.18 14.93 14.94 2.5M
2023-11-20 15.03 15.21 15.03 15.14 2.6M
2023-11-17 14.97 15.19 14.97 15.06 2.5M
2023-11-16 14.98 15.21 14.89 15.03 2.9M
2023-11-15 15.20 15.39 14.96 15.04 3.7M
2023-11-14 14.85 15.23 14.73 15.17 5.6M
2023-11-13 14.46 14.88 14.46 14.86 4.0M
2023-11-10 14.59 14.73 14.44 14.46 3.2M
2023-11-09 14.71 14.96 14.60 14.70 4.0M
2023-11-08 14.62 14.90 14.56 14.73 5.2M
2023-11-07 14.49 14.70 14.30 14.61 4.5M
2023-11-06 14.18 14.42 14.09 14.38 4.4M
2023-11-03 13.56 14.37 13.56 14.08 5.8M
2023-11-02 13.74 13.92 13.60 13.62 3.1M
2023-11-01 13.73 13.86 13.61 13.64 2.4M
2023-10-31 13.83 13.94 13.59 13.73 3.1M
2023-10-30 13.50 13.96 13.40 13.94 4.5M
2023-10-27 13.97 14.01 13.32 13.51 6.0M
2023-10-26 13.81 14.07 13.70 14.00 3.3M
2023-10-25 13.57 14.10 13.50 13.93 4.1M
2023-10-24 13.74 13.84 13.23 13.76 4.0M
2023-10-23 14.01 14.15 13.51 13.64 6.8M
2023-10-20 14.35 14.70 14.16 14.16 7.3M
2023-10-19 14.45 15.18 14.44 14.65 13.6M
2023-10-18 14.19 14.64 14.13 14.43 6.1M
2023-10-17 14.35 14.99 14.32 14.73 7.3M
2023-10-16 14.44 14.44 14.17 14.31 3.2M
2023-10-13 14.46 14.60 14.37 14.48 4.1M
2023-10-12 14.72 14.77 14.40 14.55 5.1M
2023-10-11 14.78 14.88 14.51 14.75 7.1M
2023-10-10 14.58 14.71 14.43 14.71 8.0M
2023-10-09 14.46 14.63 14.27 14.48 8.6M
2023-09-28 14.39 14.75 14.33 14.48 10.6M
2023-09-27 15.00 15.00 14.28 14.44 19.1M
2023-09-26 13.41 14.74 13.41 14.74 10.4M
2023-09-25 13.43 13.58 13.18 13.40 2.6M
2023-09-22 12.75 13.49 12.75 13.48 3.3M
2023-09-21 12.85 13.05 12.76 12.83 1.6M
2023-09-20 12.91 13.10 12.85 12.85 1.9M
2023-09-19 13.14 13.28 12.90 12.95 2.3M
2023-09-18 13.27 13.38 13.12 13.19 2.6M
2023-09-15 13.56 13.56 13.27 13.35 2.4M
2023-09-14 13.67 13.70 13.33 13.48 2.6M
2023-09-13 13.92 14.09 13.51 13.63 3.7M
2023-09-12 14.16 14.22 13.96 14.06 3.7M
2023-09-11 14.24 14.66 14.00 14.16 6.5M
2023-09-08 13.76 14.02 13.65 13.94 2.3M
2023-09-07 13.92 14.11 13.85 13.85 2.3M
2023-09-06 13.87 14.06 13.64 14.00 2.7M
2023-09-05 13.92 14.02 13.79 13.85 2.0M
2023-09-04 13.70 13.90 13.58 13.89 2.8M
2023-09-01 14.06 14.10 13.71 13.73 2.2M
2023-08-31 14.02 14.10 13.89 13.93 2.3M
2023-08-30 13.56 14.07 13.50 14.02 4.4M
2023-08-29 12.83 13.60 12.83 13.58 3.4M
2023-08-28 13.55 13.65 12.72 12.84 3.6M
2023-08-25 13.28 13.29 12.65 12.70 3.6M
2023-08-24 13.80 13.85 13.27 13.30 3.6M
2023-08-23 13.79 13.90 13.70 13.75 2.9M
2023-08-22 13.50 13.87 13.45 13.86 2.9M
2023-08-21 13.40 13.80 13.38 13.45 2.4M
2023-08-18 13.90 14.12 13.44 13.44 3.1M
2023-08-17 14.05 14.05 13.55 13.96 1.9M
2023-08-16 14.09 14.10 13.63 13.79 2.7M
2023-08-15 14.24 14.31 13.88 14.03 2.2M
2023-08-14 13.84 14.26 13.81 14.25 2.9M
2023-08-11 14.30 14.39 13.92 13.96 2.8M
2023-08-10 14.22 14.31 14.12 14.29 2.5M
2023-08-09 14.12 14.36 14.05 14.19 2.5M
2023-08-08 14.12 14.19 14.06 14.15 1.9M
2023-08-07 14.12 14.27 14.06 14.14 2.5M
2023-08-04 13.81 14.19 13.81 14.06 4.0M
2023-08-03 13.82 13.90 13.74 13.81 1.9M
2023-08-02 13.80 13.85 13.70 13.84 1.4M
2023-08-01 13.82 13.93 13.70 13.86 1.9M
2023-07-31 13.87 14.00 13.77 13.87 2.3M
2023-07-28 13.55 13.88 13.42 13.81 2.7M
2023-07-27 13.64 13.73 13.49 13.50 2.0M
2023-07-26 13.91 13.98 13.61 13.64 3.2M
2023-07-25 13.75 14.05 13.70 14.01 2.7M
2023-07-24 13.62 13.82 13.42 13.66 2.2M
2023-07-21 13.64 13.75 13.48 13.54 2.1M
2023-07-20 13.98 14.02 13.62 13.65 2.9M
2023-07-19 13.90 14.09 13.81 13.91 2.6M
2023-07-18 14.10 14.12 13.80 13.82 2.7M
2023-07-17 14.02 14.20 13.89 14.06 3.6M
2023-07-14 13.68 14.30 13.66 14.07 5.6M
2023-07-13 13.58 13.74 13.26 13.67 6.4M
2023-07-12 14.22 14.22 13.70 13.74 7.3M
2023-07-11 14.45 14.60 14.20 14.23 5.6M
2023-07-10 14.97 14.99 14.43 14.45 6.6M
2023-07-07 15.42 15.42 14.65 14.99 10.7M
2023-07-06 15.55 16.50 15.40 15.46 17.7M
2023-07-05 14.88 16.37 14.80 15.51 18.4M
2023-07-04 14.69 14.90 14.66 14.88 2.3M
2023-07-03 14.75 14.95 14.46 14.76 3.2M
2023-06-30 14.65 14.84 14.45 14.69 3.0M
2023-06-29 14.71 14.78 14.50 14.68 2.9M
2023-06-28 15.06 15.15 14.20 14.69 4.7M
2023-06-27 15.12 15.37 15.01 15.09 4.2M
2023-06-26 15.65 15.80 15.00 15.12 4.1M
2023-06-21 16.17 16.28 15.70 15.70 3.8M
2023-06-20 16.56 16.56 16.26 16.39 2.8M
2023-06-19 16.13 16.65 16.10 16.61 4.9M
2023-06-16 15.93 16.26 15.69 16.18 3.9M
2023-06-15 16.17 16.25 15.87 15.96 2.8M
2023-06-14 16.28 16.39 16.05 16.19 3.1M
2023-06-13 15.95 16.38 15.82 16.31 3.6M
2023-06-12 16.00 16.19 15.95 15.97 2.9M
2023-06-09 15.81 16.07 15.68 16.05 3.9M
2023-06-08 16.15 16.15 15.45 15.70 5.6M
2023-06-07 16.13 16.31 15.76 16.23 7.9M
2023-06-06 16.90 17.00 15.81 15.82 7.4M
2023-06-05 16.06 16.53 15.82 16.42 8.9M
2023-06-02 15.99 16.78 15.60 16.28 12.7M
2023-06-01 15.12 15.78 14.92 15.60 5.4M
2023-05-31 15.08 15.28 15.01 15.18 3.4M
2023-05-30 14.73 15.06 14.44 15.02 3.9M
2023-05-29 14.61 14.82 14.52 14.70 2.3M
2023-05-26 14.37 14.64 14.24 14.58 2.2M
2023-05-25 14.40 14.59 14.13 14.37 2.2M
2023-05-24 14.33 14.57 14.28 14.44 2.0M
2023-05-23 14.60 14.64 14.36 14.44 1.7M
2023-05-22 14.77 14.85 14.55 14.63 1.7M
2023-05-19 14.80 14.94 14.53 14.77 2.4M
2023-05-18 14.35 14.84 14.34 14.82 3.3M
2023-05-17 14.00 14.44 13.98 14.40 2.7M
2023-05-16 14.57 14.63 14.03 14.07 3.4M
2023-05-15 14.69 14.82 14.29 14.59 3.6M
2023-05-12 14.75 15.10 14.63 14.82 4.4M
2023-05-11 14.65 15.09 14.53 14.80 5.9M
2023-05-10 14.33 14.67 14.33 14.42 2.9M
2023-05-09 14.76 14.83 14.41 14.41 3.9M
2023-05-08 14.65 15.03 14.52 14.88 3.6M
2023-05-05 14.44 14.81 14.20 14.70 5.2M
2023-05-04 14.77 14.90 14.19 14.44 6.5M
2023-04-28 14.47 15.12 14.47 15.02 5.4M
2023-04-27 14.66 14.96 14.40 14.46 4.4M
2023-04-26 14.80 15.30 14.46 14.75 7.4M
2023-04-25 15.20 15.33 14.39 14.86 9.4M
2023-04-24 15.67 15.99 15.61 15.71 3.9M
2023-04-21 16.72 16.80 15.68 15.68 6.7M
2023-04-20 16.70 16.97 16.70 16.86 3.8M
2023-04-19 16.55 17.19 16.51 16.75 5.7M
2023-04-18 16.88 16.88 16.26 16.60 5.0M
2023-04-17 17.54 17.63 16.71 16.78 9.7M
2023-04-14 18.08 18.28 17.42 17.71 7.4M
2023-04-13 18.37 18.53 17.99 18.00 7.6M
2023-04-12 17.68 18.55 17.58 18.49 12.0M
2023-04-11 17.61 17.98 17.27 17.55 8.0M
2023-04-10 18.70 18.87 17.59 17.72 12.1M
2023-04-07 19.35 19.36 17.60 18.41 18.5M
2023-04-06 18.20 19.16 18.13 18.87 16.5M
2023-04-04 18.97 19.02 18.47 18.70 11.0M
2023-04-03 18.65 18.96 18.20 18.89 11.8M
2023-03-31 17.85 18.79 17.69 18.73 10.8M
2023-03-30 18.39 18.45 17.76 17.85 7.9M
2023-03-29 18.44 18.77 18.23 18.47 7.4M
2023-03-28 18.90 18.90 18.36 18.45 8.8M
2023-03-27 19.28 19.30 18.58 19.00 14.1M
2023-03-24 18.80 19.38 18.44 19.28 17.8M
2023-03-23 18.70 18.99 18.65 18.81 12.1M
2023-03-22 18.40 19.06 18.32 19.00 17.1M
2023-03-21 17.93 18.32 17.60 18.26 9.0M
2023-03-20 18.22 18.38 17.68 17.92 10.2M
2023-03-17 17.58 18.47 17.57 18.22 13.5M
2023-03-16 17.70 17.90 17.10 17.45 10.2M
2023-03-15 18.65 18.74 17.80 17.90 12.1M
2023-03-14 18.90 18.90 18.14 18.38 13.5M
2023-03-13 18.56 19.00 18.07 18.96 19.8M
2023-03-10 17.69 19.23 17.61 18.67 23.3M
2023-03-09 18.20 18.20 17.51 17.95 12.4M
2023-03-08 17.90 18.31 17.66 18.30 12.4M
2023-03-07 18.95 19.15 17.91 18.01 18.3M
2023-03-06 18.90 19.12 18.52 18.74 18.1M
2023-03-03 19.40 19.61 18.70 19.08 34.6M
2023-03-02 20.26 21.04 19.80 20.08 55.5M
2023-03-01 18.11 19.67 18.11 19.67 23.4M
2023-02-28 17.70 18.44 17.68 17.88 23.4M
2023-02-27 19.35 19.88 17.80 17.89 35.5M
2023-02-24 16.93 18.26 16.81 18.26 16.6M
2023-02-23 17.44 17.49 16.53 16.60 17.4M
2023-02-22 16.99 17.79 16.99 17.62 21.5M
2023-02-21 18.92 18.95 17.33 17.40 33.9M
2023-02-20 16.53 17.23 16.53 17.23 5.1M
2023-02-17 16.77 16.77 15.66 15.66 10.8M
2023-02-16 16.50 17.59 16.45 16.74 13.7M
2023-02-15 16.24 16.76 16.07 16.61 8.9M
2023-02-14 16.59 16.59 16.12 16.23 5.5M
2023-02-13 16.55 16.69 16.38 16.51 5.8M
2023-02-10 16.80 17.06 16.50 16.55 7.6M
2023-02-09 16.75 16.85 16.37 16.82 7.9M
2023-02-08 17.00 17.23 16.69 16.78 6.1M
2023-02-07 17.00 17.27 16.65 17.00 10.8M
2023-02-06 16.75 17.30 16.54 17.10 13.2M
2023-02-03 16.42 16.90 16.29 16.87 11.3M
2023-02-02 16.50 16.94 16.20 16.49 9.0M
2023-02-01 15.84 16.40 15.70 16.36 8.4M
2023-01-31 16.00 16.21 15.66 15.70 6.5M
2023-01-30 16.44 16.46 15.82 16.03 6.2M
2023-01-20 15.74 16.02 15.54 15.87 7.0M
2023-01-19 15.36 15.83 15.30 15.79 6.1M
2023-01-18 15.17 15.46 15.01 15.36 4.0M
2023-01-17 15.47 15.56 15.09 15.17 2.6M
2023-01-16 15.11 15.89 15.11 15.45 4.4M
2023-01-13 15.33 15.48 15.05 15.15 2.6M
2023-01-12 15.19 15.52 15.05 15.20 3.6M
2023-01-11 15.60 15.70 15.13 15.17 4.5M
2023-01-10 15.64 15.90 15.27 15.59 4.6M
2023-01-09 15.39 15.71 15.30 15.63 5.8M
2023-01-06 15.60 15.70 15.34 15.37 4.9M
2023-01-05 15.49 15.70 15.38 15.60 8.3M
2023-01-04 15.47 15.68 15.22 15.46 9.8M
2023-01-03 13.89 15.31 13.81 15.31 9.3M