Guangdong Shenglu Telecommunication Tech Co Ltd (002446)

002446
🏛️ 中国 →
8.33
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 6.88 6.93 6.54 6.55 28.6M
2024-12-30 6.89 6.97 6.68 6.87 22.9M
2024-12-27 6.88 7.05 6.85 6.92 23.3M
2024-12-26 6.72 6.95 6.72 6.85 21.3M
2024-12-25 6.88 6.91 6.60 6.72 21.6M
2024-12-24 6.88 7.02 6.76 6.92 23.7M
2024-12-23 7.27 7.31 6.86 6.87 34.9M
2024-12-20 7.31 7.41 7.17 7.31 28.2M
2024-12-19 7.06 7.31 7.00 7.29 31.0M
2024-12-18 7.04 7.20 6.91 7.14 22.2M
2024-12-17 7.36 7.42 7.00 7.03 33.1M
2024-12-16 7.46 7.52 7.34 7.40 24.2M
2024-12-13 7.63 7.67 7.46 7.46 35.5M
2024-12-12 7.65 7.76 7.55 7.70 39.4M
2024-12-11 7.56 7.67 7.51 7.66 38.3M
2024-12-10 7.61 7.64 7.49 7.56 52.0M
2024-12-09 7.51 7.55 7.32 7.44 31.9M
2024-12-06 7.61 7.63 7.43 7.51 39.4M
2024-12-05 7.22 7.63 7.20 7.56 59.8M
2024-12-04 7.33 7.36 7.20 7.24 24.8M
2024-12-03 7.41 7.42 7.26 7.35 29.4M
2024-12-02 7.29 7.44 7.24 7.43 33.3M
2024-11-29 7.20 7.34 7.08 7.26 31.8M
2024-11-28 7.28 7.37 7.19 7.22 31.0M
2024-11-27 7.01 7.33 6.81 7.31 44.3M
2024-11-26 7.03 7.39 7.03 7.12 42.5M
2024-11-25 7.04 7.10 6.87 7.02 26.9M
2024-11-22 7.30 7.39 7.01 7.02 30.4M
2024-11-21 7.35 7.43 7.25 7.36 26.2M
2024-11-20 7.10 7.48 7.06 7.36 40.9M
2024-11-19 6.98 7.14 6.93 7.13 29.0M
2024-11-18 7.25 7.36 6.88 6.96 44.1M
2024-11-15 7.38 7.57 7.27 7.27 52.9M
2024-11-14 7.68 7.72 7.35 7.38 39.6M
2024-11-13 7.63 7.76 7.43 7.59 43.6M
2024-11-12 7.98 8.03 7.60 7.72 70.3M
2024-11-11 7.85 8.05 7.78 7.98 113.5M
2024-11-08 7.46 8.09 7.40 7.85 141.8M
2024-11-07 7.21 7.42 7.18 7.35 51.6M
2024-11-06 7.30 7.40 7.20 7.26 50.7M
2024-11-05 6.96 7.34 6.95 7.29 57.6M
2024-11-04 6.70 6.99 6.69 6.98 37.5M
2024-11-01 7.13 7.13 6.69 6.70 57.4M
2024-10-31 7.15 7.22 7.00 7.15 48.0M
2024-10-30 7.08 7.24 7.01 7.14 45.3M
2024-10-29 7.34 7.42 7.10 7.11 64.2M
2024-10-28 6.95 7.39 6.89 7.24 85.0M
2024-10-25 7.00 7.06 6.88 6.94 62.5M
2024-10-24 7.00 7.08 6.74 6.97 73.0M
2024-10-23 6.68 7.03 6.61 6.89 73.5M
2024-10-22 6.76 6.79 6.61 6.68 44.8M
2024-10-21 6.56 6.85 6.56 6.76 59.3M
2024-10-18 6.32 6.62 6.29 6.48 45.3M
2024-10-17 6.34 6.49 6.32 6.33 35.5M
2024-10-16 6.29 6.39 6.21 6.30 29.8M
2024-10-15 6.40 6.64 6.26 6.36 44.7M
2024-10-14 6.10 6.45 6.08 6.39 39.3M
2024-10-11 6.42 6.45 6.00 6.10 41.6M
2024-10-10 6.60 6.75 6.38 6.47 44.9M
2024-10-09 6.98 7.00 6.53 6.56 68.9M
2024-10-08 7.32 7.32 6.72 7.20 90.1M
2024-09-30 6.32 6.66 6.20 6.65 72.1M
2024-09-27 5.81 6.12 5.77 6.05 48.5M
2024-09-26 5.57 5.75 5.56 5.75 31.4M
2024-09-25 5.65 5.75 5.58 5.61 35.9M
2024-09-24 5.58 5.62 5.40 5.62 36.3M
2024-09-23 5.47 5.62 5.47 5.54 28.2M
2024-09-20 5.39 5.51 5.38 5.45 20.4M
2024-09-19 5.27 5.43 5.23 5.39 18.0M
2024-09-18 5.31 5.40 5.16 5.23 16.0M
2024-09-13 5.46 5.55 5.35 5.35 17.7M
2024-09-12 5.49 5.56 5.45 5.47 18.2M
2024-09-11 5.49 5.54 5.37 5.42 16.6M
2024-09-10 5.29 5.59 5.22 5.52 29.2M
2024-09-09 5.31 5.40 5.25 5.27 14.5M
2024-09-06 5.58 5.60 5.34 5.35 21.4M
2024-09-05 5.45 5.60 5.42 5.57 20.4M
2024-09-04 5.39 5.50 5.31 5.42 17.6M
2024-09-03 5.33 5.42 5.27 5.40 14.7M
2024-09-02 5.52 5.56 5.31 5.33 14.5M
2024-08-30 5.33 5.61 5.32 5.50 20.5M
2024-08-29 5.15 5.38 5.10 5.33 15.6M
2024-08-28 5.13 5.22 5.05 5.18 15.7M
2024-08-27 5.31 5.31 5.17 5.21 14.7M
2024-08-26 5.36 5.41 5.27 5.31 12.6M
2024-08-23 5.32 5.40 5.27 5.35 11.6M
2024-08-22 5.42 5.46 5.33 5.33 13.2M
2024-08-21 5.48 5.60 5.40 5.42 13.8M
2024-08-20 5.64 5.66 5.45 5.48 17.1M
2024-08-19 5.61 5.71 5.55 5.65 17.7M
2024-08-16 5.67 5.75 5.61 5.63 18.5M
2024-08-15 5.57 5.76 5.53 5.69 25.9M
2024-08-14 5.56 5.64 5.48 5.60 20.5M
2024-08-13 5.43 5.68 5.38 5.58 20.6M
2024-08-12 5.53 5.55 5.39 5.43 17.5M
2024-08-09 5.66 5.77 5.56 5.56 19.9M
2024-08-08 5.83 5.83 5.63 5.66 40.5M
2024-08-07 5.69 6.10 5.69 5.92 55.2M
2024-08-06 5.56 5.74 5.52 5.66 24.2M
2024-08-05 5.68 5.82 5.48 5.50 29.0M
2024-08-02 5.91 5.98 5.74 5.75 29.6M
2024-08-01 5.80 5.98 5.78 5.93 31.9M
2024-07-31 5.68 5.81 5.62 5.80 28.8M
2024-07-30 5.52 5.70 5.47 5.65 32.4M
2024-07-29 5.37 5.60 5.33 5.52 23.9M
2024-07-26 5.14 5.35 5.11 5.34 20.7M
2024-07-25 5.11 5.21 5.04 5.14 13.0M
2024-07-24 5.17 5.25 5.10 5.11 14.1M
2024-07-23 5.31 5.34 5.17 5.17 12.4M
2024-07-22 5.30 5.37 5.26 5.31 13.0M
2024-07-19 5.17 5.34 5.14 5.28 15.6M
2024-07-18 5.26 5.26 5.06 5.18 21.0M
2024-07-17 5.44 5.47 5.27 5.28 17.5M
2024-07-16 5.44 5.51 5.36 5.48 12.8M
2024-07-15 5.56 5.61 5.39 5.43 14.7M
2024-07-12 5.60 5.62 5.51 5.57 14.8M
2024-07-11 5.49 5.60 5.45 5.58 19.8M
2024-07-10 5.38 5.48 5.31 5.38 17.9M
2024-07-09 5.18 5.41 5.15 5.41 24.4M
2024-07-08 5.38 5.43 5.18 5.20 18.7M
2024-07-05 5.39 5.45 5.28 5.41 15.2M
2024-07-04 5.51 5.59 5.37 5.38 15.1M
2024-07-03 5.60 5.60 5.48 5.52 13.0M
2024-07-02 5.60 5.67 5.55 5.59 16.6M
2024-07-01 5.66 5.69 5.49 5.60 19.7M
2024-06-28 5.48 5.75 5.46 5.65 24.7M
2024-06-27 5.64 5.69 5.50 5.51 18.4M
2024-06-26 5.38 5.70 5.31 5.69 22.0M
2024-06-25 5.52 5.56 5.33 5.39 20.2M
2024-06-24 5.73 5.76 5.47 5.48 24.9M
2024-06-21 5.78 5.91 5.67 5.80 23.5M
2024-06-20 6.06 6.07 5.82 5.82 23.6M
2024-06-19 6.11 6.17 6.06 6.07 26.1M
2024-06-18 5.86 6.09 5.84 6.08 28.5M
2024-06-17 5.90 5.95 5.81 5.86 20.3M
2024-06-14 5.87 5.90 5.76 5.90 20.1M
2024-06-13 5.88 5.96 5.86 5.90 16.8M
2024-06-12 5.79 5.96 5.77 5.89 20.4M
2024-06-11 5.69 5.81 5.56 5.80 20.0M
2024-06-07 5.71 5.77 5.62 5.70 20.6M
2024-06-06 5.93 6.00 5.61 5.66 38.5M
2024-06-05 5.98 6.10 5.95 5.96 19.7M
2024-06-04 6.09 6.14 5.91 6.02 25.7M
2024-06-03 6.21 6.35 6.07 6.14 28.9M
2024-05-31 6.01 6.25 6.01 6.23 31.9M
2024-05-30 5.96 6.10 5.90 6.03 18.6M
2024-05-29 6.10 6.20 5.97 6.02 18.4M
2024-05-28 6.07 6.20 5.99 6.04 17.3M
2024-05-27 6.05 6.15 5.90 6.11 22.5M
2024-05-24 6.27 6.30 6.10 6.11 24.5M
2024-05-23 6.41 6.42 6.26 6.29 22.9M
2024-05-22 6.41 6.47 6.34 6.42 20.3M
2024-05-21 6.58 6.60 6.37 6.44 31.6M
2024-05-20 6.65 6.72 6.56 6.62 27.7M
2024-05-17 6.46 6.67 6.44 6.66 29.3M
2024-05-16 6.49 6.62 6.46 6.48 25.9M
2024-05-15 6.51 6.60 6.42 6.43 22.1M
2024-05-14 6.53 6.65 6.50 6.55 22.3M
2024-05-13 6.77 6.77 6.49 6.53 33.8M
2024-05-10 6.89 6.92 6.73 6.77 31.9M
2024-05-09 6.82 6.92 6.79 6.89 30.4M
2024-05-08 7.00 7.01 6.81 6.82 41.5M
2024-05-07 6.86 7.11 6.82 7.07 67.6M
2024-05-06 6.88 6.92 6.80 6.84 31.6M
2024-04-30 6.91 6.98 6.74 6.77 40.7M
2024-04-29 6.84 7.00 6.80 6.93 71.7M
2024-04-26 6.26 6.99 6.25 6.84 96.9M
2024-04-25 6.45 6.51 6.34 6.35 41.4M
2024-04-24 6.25 6.55 6.25 6.55 50.9M
2024-04-23 6.22 6.37 6.21 6.25 31.7M
2024-04-22 6.34 6.45 6.05 6.27 47.1M
2024-04-19 6.21 6.33 6.08 6.13 35.7M
2024-04-18 6.20 6.44 6.02 6.26 48.4M
2024-04-17 5.77 6.25 5.77 6.21 49.2M
2024-04-16 6.25 6.31 5.72 5.72 60.7M
2024-04-15 6.73 6.77 6.23 6.35 56.9M
2024-04-12 6.69 6.95 6.63 6.81 46.6M
2024-04-11 6.60 6.88 6.56 6.69 39.8M
2024-04-10 7.01 7.03 6.60 6.71 58.2M
2024-04-09 7.21 7.31 6.99 7.10 61.5M
2024-04-08 7.41 7.47 7.18 7.23 65.5M
2024-04-03 7.58 7.69 7.26 7.37 87.4M
2024-04-02 7.80 8.05 7.58 7.70 117.2M
2024-04-01 7.99 8.27 7.76 7.90 207.5M
2024-03-29 6.95 7.52 6.88 7.52 87.4M
2024-03-28 6.42 6.94 6.42 6.84 52.9M
2024-03-27 6.85 6.85 6.37 6.38 37.2M
2024-03-26 6.87 7.12 6.72 6.84 37.9M
2024-03-25 7.16 7.24 6.90 6.91 40.3M
2024-03-22 7.30 7.32 7.12 7.22 45.2M
2024-03-21 7.44 7.44 7.24 7.30 50.2M
2024-03-20 7.22 7.49 7.17 7.43 68.6M
2024-03-19 7.19 7.32 7.11 7.24 50.2M
2024-03-18 7.03 7.23 7.03 7.22 54.5M
2024-03-15 6.92 6.99 6.82 6.99 28.9M
2024-03-14 7.08 7.08 6.80 6.92 42.8M
2024-03-13 7.06 7.23 7.01 7.10 52.2M
2024-03-12 6.92 7.08 6.88 7.05 46.2M
2024-03-11 6.84 6.95 6.75 6.94 38.0M
2024-03-08 6.61 6.92 6.56 6.89 47.9M
2024-03-07 6.80 6.86 6.60 6.60 30.6M
2024-03-06 6.65 6.88 6.60 6.81 35.0M
2024-03-05 6.83 6.93 6.68 6.73 37.4M
2024-03-04 6.97 7.05 6.80 6.93 45.5M
2024-03-01 6.91 7.05 6.84 6.99 63.3M
2024-02-29 6.50 6.95 6.49 6.92 73.0M
2024-02-28 7.10 7.62 6.56 6.58 114.3M
2024-02-27 6.62 7.07 6.57 7.06 72.0M
2024-02-26 6.44 6.65 6.31 6.56 53.0M
2024-02-23 6.31 6.39 6.20 6.39 46.1M
2024-02-22 6.05 6.22 6.02 6.21 45.0M
2024-02-21 5.97 6.19 5.84 6.00 56.1M
2024-02-20 5.75 6.19 5.60 6.06 67.4M
2024-02-19 5.83 5.90 5.53 5.72 60.2M
2024-02-08 5.25 5.75 5.25 5.75 52.6M
2024-02-07 5.11 5.36 5.04 5.23 45.5M
2024-02-06 4.69 5.18 4.49 5.08 54.0M
2024-02-05 5.36 5.39 4.84 4.84 49.1M
2024-02-02 5.73 5.82 5.13 5.38 38.2M
2024-02-01 5.78 5.84 5.65 5.69 23.9M
2024-01-31 6.03 6.12 5.72 5.76 27.6M
2024-01-30 6.21 6.34 6.06 6.08 21.2M
2024-01-29 6.46 6.54 6.22 6.25 32.0M
2024-01-26 6.60 6.64 6.44 6.45 61.7M
2024-01-25 6.55 6.91 6.50 6.88 35.2M
2024-01-24 6.57 6.61 6.25 6.56 30.0M
2024-01-23 6.49 6.59 6.39 6.55 24.7M
2024-01-22 6.88 6.95 6.41 6.46 23.1M
2024-01-19 7.00 7.02 6.86 6.90 16.5M
2024-01-18 6.92 7.02 6.76 7.02 26.3M
2024-01-17 7.19 7.20 6.96 6.96 20.7M
2024-01-16 7.39 7.40 7.06 7.21 32.6M
2024-01-15 7.42 7.42 7.31 7.35 14.5M
2024-01-12 7.54 7.55 7.39 7.43 17.4M
2024-01-11 7.34 7.55 7.32 7.53 18.8M
2024-01-10 7.45 7.46 7.27 7.32 15.7M
2024-01-09 7.50 7.59 7.36 7.45 23.5M
2024-01-08 7.80 7.80 7.45 7.46 30.4M
2024-01-05 8.17 8.17 7.78 7.82 25.7M
2024-01-04 8.25 8.28 8.14 8.17 19.2M
2024-01-03 8.33 8.39 8.17 8.24 20.3M
2024-01-02 8.30 8.43 8.26 8.37 26.8M