Shengtak New Material Co Ltd (300881)

300881
🏛️ 中国 →
34.46
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 24.98 25.37 24.83 25.25 1.5M
2021-12-30 25.16 25.16 24.73 25.00 1.5M
2021-12-29 24.95 25.18 24.36 24.89 1.7M
2021-12-28 24.90 25.06 24.42 24.74 2.3M
2021-12-27 24.94 25.22 24.57 24.94 2.3M
2021-12-24 26.06 26.06 24.94 25.10 2.4M
2021-12-23 26.82 27.16 25.84 26.21 2.5M
2021-12-22 27.87 27.87 26.38 26.47 2.8M
2021-12-21 28.10 28.47 26.89 27.09 3.8M
2021-12-20 27.45 29.73 27.10 27.90 6.9M
2021-12-17 25.92 28.07 25.92 27.46 7.7M
2021-12-16 24.62 27.44 24.62 26.21 5.9M
2021-12-15 24.57 24.97 24.47 24.60 1.3M
2021-12-14 24.40 24.60 23.92 24.57 1.5M
2021-12-13 24.66 24.73 24.36 24.40 0.9M
2021-12-10 24.68 24.80 24.29 24.47 1.1M
2021-12-09 24.59 24.96 24.46 24.70 1.4M
2021-12-08 25.12 25.34 24.52 24.74 2.0M
2021-12-07 25.15 26.18 24.86 25.34 2.5M
2021-12-06 25.94 26.53 24.81 24.81 2.8M
2021-12-03 26.19 26.59 25.46 25.85 3.2M
2021-12-02 25.45 26.93 25.27 26.60 5.2M
2021-12-01 24.98 25.65 24.87 25.62 1.8M
2021-11-30 25.71 25.71 24.89 24.99 1.2M
2021-11-29 24.76 25.27 24.37 25.00 1.4M
2021-11-26 25.08 25.84 25.00 25.35 1.8M
2021-11-25 25.16 25.44 25.06 25.15 1.3M
2021-11-24 25.16 25.59 24.81 25.42 2.2M
2021-11-23 24.82 25.91 24.76 25.30 3.1M
2021-11-22 24.79 25.26 24.49 24.73 1.3M
2021-11-19 24.73 25.35 24.16 24.93 1.9M
2021-11-18 24.64 25.11 24.41 24.46 1.8M
2021-11-17 24.18 24.78 24.18 24.36 1.4M
2021-11-16 25.08 25.45 24.14 24.15 2.0M
2021-11-15 24.00 24.69 23.91 24.57 1.5M
2021-11-12 24.00 24.24 23.67 24.13 1.8M
2021-11-11 23.38 24.89 23.25 24.36 2.4M
2021-11-10 23.25 23.25 22.56 23.17 1.0M
2021-11-09 22.60 23.50 22.60 23.25 1.1M
2021-11-08 22.18 22.88 22.07 22.88 1.0M
2021-11-05 22.47 22.59 22.14 22.24 0.8M
2021-11-04 22.53 22.61 22.29 22.47 0.6M
2021-11-03 21.82 22.58 21.82 22.53 0.9M
2021-11-02 22.16 22.68 21.64 21.81 1.1M
2021-11-01 22.23 22.53 21.87 22.37 0.8M
2021-10-29 22.13 22.64 22.13 22.21 0.8M
2021-10-28 22.97 23.11 22.05 22.12 0.9M
2021-10-27 23.78 23.93 22.89 23.08 1.4M
2021-10-26 23.93 24.27 23.74 24.07 0.8M
2021-10-25 24.01 24.44 23.65 23.84 0.9M
2021-10-22 25.16 25.16 24.03 24.06 1.6M
2021-10-21 25.06 25.73 24.97 24.97 1.1M
2021-10-20 25.86 26.06 25.38 25.43 1.0M
2021-10-19 25.54 25.64 25.15 25.64 0.8M
2021-10-18 25.09 25.58 25.00 25.54 1.0M
2021-10-15 25.45 25.60 25.03 25.10 0.7M
2021-10-14 25.04 25.52 24.86 25.37 1.0M
2021-10-13 24.64 25.18 24.61 25.14 0.7M
2021-10-12 25.27 25.43 24.46 24.80 0.9M
2021-10-11 25.26 25.76 25.09 25.32 0.7M
2021-10-08 24.79 25.39 24.79 25.18 0.8M
2021-09-30 24.46 25.00 24.44 24.69 0.8M
2021-09-29 25.32 25.32 24.09 24.17 1.4M
2021-09-28 24.66 25.52 24.66 25.36 1.2M
2021-09-27 26.11 26.11 24.55 24.98 2.3M
2021-09-24 28.36 28.46 26.32 26.32 3.9M
2021-09-23 28.37 29.18 27.91 28.83 3.1M
2021-09-22 28.45 28.71 27.71 28.25 2.9M
2021-09-17 29.08 29.55 28.46 29.07 4.0M
2021-09-16 29.27 32.73 29.27 29.66 6.3M
2021-09-15 28.48 29.07 28.00 28.27 2.4M
2021-09-14 30.28 30.28 28.64 28.77 4.1M
2021-09-13 29.91 31.00 29.69 30.55 4.0M
2021-09-10 31.05 31.49 30.11 30.17 5.7M
2021-09-09 30.73 32.81 30.00 31.84 8.3M
2021-09-08 29.90 30.91 29.09 30.49 5.7M
2021-09-07 29.40 30.64 29.18 30.14 6.5M
2021-09-06 28.19 30.46 28.19 29.63 5.6M
2021-09-03 30.80 31.50 28.09 28.73 6.8M
2021-09-02 29.39 30.32 28.87 30.00 8.5M
2021-09-01 27.68 33.96 27.68 31.03 10.2M
2021-08-31 27.90 28.71 26.91 28.30 2.5M
2021-08-30 27.92 28.73 27.46 27.90 2.1M
2021-08-27 28.46 29.55 27.73 28.18 2.5M
2021-08-26 28.46 30.04 28.46 29.06 3.4M
2021-08-25 29.18 29.53 28.24 28.98 2.3M
2021-08-24 28.18 29.55 28.18 29.16 3.8M
2021-08-23 27.64 28.73 27.60 28.30 2.7M
2021-08-20 27.18 27.86 26.73 27.70 2.5M
2021-08-19 27.40 27.49 26.84 27.16 1.8M
2021-08-18 27.17 28.01 27.17 27.53 2.2M
2021-08-17 27.73 28.49 26.77 26.89 2.6M
2021-08-16 27.46 28.01 27.06 27.80 2.4M
2021-08-13 26.63 28.15 26.37 27.80 3.2M
2021-08-12 26.36 27.19 26.20 26.93 2.6M
2021-08-11 25.94 26.73 25.82 26.54 2.3M
2021-08-10 25.91 26.14 25.75 25.95 1.0M
2021-08-09 25.00 25.91 24.91 25.91 1.3M
2021-08-06 25.34 26.01 25.17 25.43 1.3M
2021-08-05 25.88 26.09 25.19 25.49 1.4M
2021-08-04 25.47 26.16 25.47 26.01 1.2M
2021-08-03 25.92 26.40 25.56 25.56 1.5M
2021-08-02 25.47 26.14 25.40 26.09 2.0M
2021-07-30 24.34 26.20 24.17 26.14 3.3M
2021-07-29 23.89 24.69 23.89 24.38 1.5M
2021-07-28 24.80 25.16 23.33 23.94 2.8M
2021-07-27 26.87 27.55 25.36 25.48 3.3M
2021-07-26 27.67 28.00 26.96 27.06 2.7M
2021-07-23 27.56 28.89 27.37 27.37 4.4M
2021-07-22 27.08 28.11 26.91 27.66 3.4M
2021-07-21 26.66 27.36 26.66 26.97 1.6M
2021-07-20 26.80 27.04 26.43 26.73 2.0M
2021-07-19 27.50 27.99 27.14 27.17 2.2M
2021-07-16 27.77 28.80 27.50 27.65 3.4M
2021-07-15 26.86 28.39 26.56 28.26 4.4M
2021-07-14 27.96 28.17 26.99 27.04 2.2M
2021-07-13 27.38 28.36 27.11 27.82 2.5M
2021-07-12 28.16 28.65 27.44 27.51 2.9M
2021-07-09 26.71 28.00 26.46 27.76 2.9M
2021-07-08 27.34 27.55 26.62 26.64 2.0M
2021-07-07 26.60 27.82 26.60 27.48 2.2M
2021-07-06 27.15 27.36 26.56 27.01 1.4M
2021-07-05 26.74 27.23 26.70 27.00 1.1M
2021-07-02 27.07 27.36 26.38 26.63 1.7M
2021-07-01 28.18 28.46 27.16 27.20 2.2M
2021-06-30 27.66 28.42 27.66 27.99 1.7M
2021-06-29 27.49 28.14 27.48 27.61 2.1M
2021-06-28 29.46 29.55 28.19 28.27 3.3M
2021-06-25 27.49 28.73 27.37 28.59 3.7M
2021-06-24 28.26 28.35 27.51 27.54 1.8M
2021-06-23 27.78 28.49 27.41 28.27 2.6M
2021-06-22 27.68 28.35 27.68 27.95 2.5M
2021-06-21 27.77 29.26 27.77 27.97 3.0M
2021-06-18 26.85 27.54 26.71 27.26 1.7M
2021-06-17 26.64 27.31 26.63 27.06 1.7M
2021-06-16 27.26 27.68 26.74 26.80 2.5M
2021-06-15 29.90 29.90 27.16 27.42 4.6M
2021-06-11 29.40 30.59 29.21 29.80 4.3M
2021-06-10 29.33 30.23 29.28 29.39 3.4M
2021-06-09 29.18 30.59 28.80 29.92 4.6M
2021-06-08 28.68 29.56 28.34 29.14 2.8M
2021-06-07 28.52 29.53 28.52 28.67 2.1M
2021-06-04 29.46 29.55 28.66 28.80 3.3M
2021-06-03 28.85 30.53 28.85 29.81 4.6M
2021-06-02 29.89 30.16 28.96 29.01 3.2M
2021-06-01 29.14 30.43 28.65 29.96 4.3M
2021-05-31 28.47 30.00 28.36 29.51 4.3M
2021-05-28 29.00 32.71 28.98 29.02 6.6M
2021-05-27 27.64 28.10 27.46 27.94 2.7M
2021-05-26 26.56 28.19 26.56 27.63 3.3M
2021-05-25 26.99 26.99 26.19 26.74 2.2M
2021-05-24 26.78 27.46 26.56 26.74 2.6M
2021-05-21 26.97 28.07 26.97 27.36 2.6M
2021-05-20 27.26 27.73 26.71 26.96 2.7M
2021-05-19 28.36 28.55 27.73 27.86 3.2M
2021-05-18 27.73 28.98 27.73 28.80 3.8M
2021-05-17 27.72 28.22 27.09 28.00 2.7M
2021-05-14 28.11 28.38 27.56 27.90 2.3M
2021-05-13 29.07 29.07 27.75 27.83 3.7M
2021-05-12 28.84 30.27 28.46 29.09 4.3M
2021-05-11 29.36 29.36 28.18 28.91 4.7M
2021-05-10 30.00 30.44 29.10 29.95 5.1M
2021-05-07 29.95 30.47 28.64 28.80 5.9M
2021-05-06 27.24 29.82 27.24 29.22 6.2M
2021-04-30 27.40 27.87 26.33 26.83 3.4M
2021-04-29 31.02 31.21 30.28 30.31 3.4M
2021-04-28 32.23 32.51 30.61 31.20 4.8M
2021-04-27 35.87 35.87 32.00 32.26 6.8M
2021-04-26 40.35 40.70 37.49 37.50 6.3M
2021-04-23 38.50 40.50 37.10 40.29 7.6M
2021-04-22 37.86 41.49 37.80 39.20 7.7M
2021-04-21 37.56 39.79 37.50 38.12 6.0M
2021-04-20 36.81 38.90 36.81 38.20 5.4M
2021-04-19 37.52 38.04 37.00 37.28 4.9M
2021-04-16 36.80 38.29 36.30 37.73 5.8M
2021-04-15 36.60 37.50 35.50 36.52 4.6M
2021-04-14 36.02 38.82 35.90 37.50 6.2M
2021-04-13 39.97 40.00 36.60 37.43 7.8M
2021-04-12 38.99 42.60 38.00 41.06 10.2M
2021-04-09 42.21 43.37 38.50 39.21 9.7M
2021-04-08 42.17 48.82 40.80 41.52 15.7M
2021-04-07 34.77 41.93 34.43 41.93 9.6M
2021-04-06 34.62 36.25 34.62 34.94 3.9M
2021-04-02 35.80 35.88 34.55 34.60 4.7M
2021-04-01 35.98 36.95 34.18 36.46 7.1M
2021-03-31 36.33 36.90 35.55 35.80 4.1M
2021-03-30 37.67 37.85 35.00 36.60 6.0M
2021-03-29 38.00 38.99 37.20 37.98 5.7M
2021-03-26 36.15 39.20 36.12 38.72 6.8M
2021-03-25 39.59 41.20 37.40 37.70 9.3M
2021-03-24 38.30 39.70 37.29 38.17 10.5M
2021-03-23 48.02 48.99 40.01 40.65 16.2M
2021-03-22 44.00 47.16 43.96 47.16 8.2M
2021-03-19 32.49 39.30 31.90 39.30 11.0M
2021-03-18 32.00 32.88 31.14 32.75 6.0M
2021-03-17 31.66 31.81 30.20 31.30 4.9M
2021-03-16 31.17 32.70 31.17 32.38 5.8M
2021-03-15 30.25 35.30 30.25 32.26 8.7M
2021-03-12 31.50 32.70 30.54 30.54 6.0M
2021-03-11 28.87 30.88 28.01 30.22 4.6M
2021-03-10 29.53 29.72 28.39 28.85 3.9M
2021-03-09 29.73 31.79 28.03 30.12 5.6M
2021-03-08 31.20 31.99 30.11 30.17 5.0M
2021-03-05 31.50 32.10 30.70 31.30 8.1M
2021-03-04 30.06 36.23 29.85 33.65 10.6M
2021-03-03 28.29 30.98 28.29 30.51 6.0M
2021-03-02 29.90 29.92 27.98 28.21 3.3M
2021-03-01 28.54 30.00 28.02 29.70 3.7M
2021-02-26 28.80 29.71 28.06 28.12 3.0M
2021-02-25 29.40 30.73 29.25 29.45 4.0M
2021-02-24 29.58 32.91 29.58 30.00 5.3M
2021-02-23 29.20 29.90 27.71 29.07 2.8M
2021-02-22 28.40 30.07 28.12 28.62 2.4M
2021-02-19 27.45 28.19 27.30 28.19 1.5M
2021-02-18 26.97 27.88 26.62 27.60 2.0M
2021-02-10 26.78 27.00 26.19 26.20 1.5M
2021-02-09 25.98 27.09 25.91 26.23 1.3M
2021-02-08 27.30 27.45 25.76 25.98 2.0M
2021-02-05 28.47 29.73 27.34 27.50 2.3M
2021-02-04 28.04 29.05 27.15 28.72 2.4M
2021-02-03 29.08 29.27 27.72 27.95 2.0M
2021-02-02 30.75 31.30 29.01 29.22 3.1M
2021-02-01 30.26 31.28 29.49 31.08 2.9M
2021-01-29 29.20 30.46 29.20 30.02 2.2M
2021-01-28 29.69 31.17 29.00 29.19 1.9M
2021-01-27 28.93 30.65 28.81 30.28 2.6M
2021-01-26 28.90 30.97 28.76 29.22 2.6M
2021-01-25 29.36 29.96 28.61 28.80 1.9M
2021-01-22 31.07 31.37 29.82 29.88 2.0M
2021-01-21 31.49 32.00 30.73 30.89 3.1M
2021-01-20 31.08 34.90 31.08 32.20 4.2M
2021-01-19 31.70 32.32 30.33 31.20 3.0M
2021-01-18 31.00 32.14 30.37 30.92 3.1M
2021-01-15 28.18 32.15 28.15 30.99 4.5M
2021-01-14 26.78 28.60 26.60 28.16 3.1M
2021-01-13 28.76 29.19 27.02 27.12 2.7M
2021-01-12 28.31 29.88 28.29 28.72 2.4M
2021-01-11 30.88 31.34 28.16 28.53 3.5M
2021-01-08 32.34 33.19 30.00 30.90 3.6M
2021-01-07 32.90 35.50 31.76 33.57 4.5M
2021-01-06 34.96 35.10 32.89 33.01 3.2M
2021-01-05 35.45 36.43 35.01 35.10 2.6M
2021-01-04 34.60 36.03 34.52 35.60 2.6M