Shengyi Technology Co Ltd (600183)

600183
🏛️ 中国 →
53.00
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
2022-12-30 14.64 14.70 14.38 14.41 5.1M
2022-12-29 14.69 14.79 14.50 14.54 5.4M
2022-12-28 14.85 14.89 14.68 14.73 3.4M
2022-12-27 14.91 14.95 14.67 14.86 4.2M
2022-12-26 14.62 14.90 14.61 14.86 4.5M
2022-12-23 14.85 14.98 14.55 14.62 4.7M
2022-12-22 14.93 15.22 14.80 14.86 4.7M
2022-12-21 14.84 14.98 14.70 14.81 4.4M
2022-12-20 15.03 15.16 14.81 14.89 5.2M
2022-12-19 15.38 15.40 15.01 15.05 6.4M
2022-12-16 15.30 15.38 15.17 15.38 7.2M
2022-12-15 15.09 15.46 14.98 15.37 8.3M
2022-12-14 15.37 15.49 15.07 15.10 7.5M
2022-12-13 15.33 15.45 15.18 15.22 5.1M
2022-12-12 14.75 15.56 14.69 15.38 16.5M
2022-12-09 14.62 14.88 14.60 14.81 9.3M
2022-12-08 14.76 14.77 14.54 14.63 8.8M
2022-12-07 15.32 15.32 14.72 14.76 15.0M
2022-12-06 15.22 15.37 15.15 15.33 7.2M
2022-12-05 14.94 15.27 14.94 15.26 7.3M
2022-12-02 15.03 15.15 14.90 14.92 6.0M
2022-12-01 15.21 15.29 15.00 15.02 7.0M
2022-11-30 15.14 15.18 15.00 15.09 5.2M
2022-11-29 15.05 15.18 14.98 15.10 5.4M
2022-11-28 15.04 15.13 14.85 15.01 7.1M
2022-11-25 15.37 15.45 15.17 15.19 5.3M
2022-11-24 15.52 15.61 15.28 15.33 6.2M
2022-11-23 15.42 15.55 15.25 15.53 9.5M
2022-11-22 15.37 15.82 15.31 15.50 13.2M
2022-11-21 15.20 15.43 15.07 15.42 10.7M
2022-11-18 15.32 15.44 15.21 15.27 9.5M
2022-11-17 15.20 15.45 14.98 15.41 13.3M
2022-11-16 15.00 15.38 14.92 15.29 18.9M
2022-11-15 14.27 15.08 14.23 15.00 22.6M
2022-11-14 14.15 14.51 14.14 14.34 14.2M
2022-11-11 14.25 14.39 14.11 14.16 13.3M
2022-11-10 14.13 14.21 13.75 13.80 9.9M
2022-11-09 14.11 14.24 14.00 14.22 7.0M
2022-11-08 14.15 14.17 13.95 14.07 7.2M
2022-11-07 14.37 14.44 14.15 14.19 8.0M
2022-11-04 14.26 14.48 14.23 14.32 9.6M
2022-11-03 14.12 14.38 14.06 14.33 7.5M
2022-11-02 14.02 14.33 14.02 14.19 10.1M
2022-11-01 13.88 14.05 13.77 14.04 7.9M
2022-10-31 13.51 13.99 13.51 13.87 8.3M
2022-10-28 13.79 13.98 13.49 13.50 11.6M
2022-10-27 13.94 14.25 13.90 14.08 10.9M
2022-10-26 13.48 14.10 13.45 13.94 14.0M
2022-10-25 13.48 13.60 13.28 13.40 6.1M
2022-10-24 13.77 13.99 13.40 13.49 8.5M
2022-10-21 13.80 13.89 13.71 13.78 5.6M
2022-10-20 13.59 13.91 13.52 13.82 8.6M
2022-10-19 13.67 13.80 13.57 13.59 5.9M
2022-10-18 13.83 13.83 13.56 13.72 7.8M
2022-10-17 13.47 13.72 13.44 13.69 7.7M
2022-10-14 13.39 13.52 13.30 13.48 8.3M
2022-10-13 13.21 13.42 13.10 13.28 8.2M
2022-10-12 12.78 13.26 12.72 13.24 10.7M
2022-10-11 12.70 12.87 12.64 12.77 6.5M
2022-10-10 13.10 13.16 12.67 12.70 9.5M
2022-09-30 13.15 13.24 13.06 13.10 6.0M
2022-09-29 13.23 13.35 13.07 13.16 8.1M
2022-09-28 13.41 13.41 13.12 13.12 8.8M
2022-09-27 13.22 13.45 13.22 13.44 9.5M
2022-09-26 13.32 13.48 13.17 13.20 11.1M
2022-09-23 13.75 13.82 13.28 13.44 16.9M
2022-09-22 13.88 13.97 13.73 13.74 9.6M
2022-09-21 14.26 14.29 13.62 14.00 15.5M
2022-09-20 14.39 14.49 14.23 14.26 7.5M
2022-09-19 14.52 14.57 14.24 14.35 7.9M
2022-09-16 14.86 14.99 14.45 14.51 15.8M
2022-09-15 15.39 15.39 14.75 14.90 20.1M
2022-09-14 15.33 15.35 15.16 15.30 7.5M
2022-09-13 15.70 15.87 15.43 15.47 11.0M
2022-09-09 15.53 15.65 15.38 15.64 8.6M
2022-09-08 15.84 15.86 15.51 15.53 12.2M
2022-09-07 15.81 16.00 15.77 15.86 7.7M
2022-09-06 15.75 15.90 15.71 15.90 6.0M
2022-09-05 15.91 15.93 15.67 15.74 7.2M
2022-09-02 15.81 15.98 15.81 15.91 5.3M
2022-09-01 15.84 15.99 15.80 15.88 5.0M
2022-08-31 16.01 16.07 15.80 15.90 7.2M
2022-08-30 15.93 16.05 15.85 16.02 6.3M
2022-08-29 15.87 16.02 15.80 15.97 6.4M
2022-08-26 16.15 16.27 16.06 16.10 7.2M
2022-08-25 16.13 16.20 15.92 16.12 9.4M
2022-08-24 16.80 16.83 16.08 16.13 18.5M
2022-08-23 16.99 17.06 16.61 16.67 20.5M
2022-08-22 17.04 17.33 16.85 17.07 13.9M
2022-08-19 17.15 17.66 17.00 17.00 22.8M
2022-08-18 17.43 17.44 17.10 17.13 21.5M
2022-08-17 17.49 17.56 17.22 17.39 21.2M
2022-08-16 17.18 17.60 16.89 17.44 37.6M
2022-08-15 16.50 17.19 16.42 17.13 33.9M
2022-08-12 16.85 17.13 16.74 16.97 26.1M
2022-08-11 16.43 16.92 16.43 16.83 26.7M
2022-08-10 16.48 16.79 16.36 16.39 14.6M
2022-08-09 16.48 16.66 16.26 16.64 14.4M
2022-08-08 16.62 16.68 16.29 16.52 14.7M
2022-08-05 16.08 16.57 16.01 16.56 25.1M
2022-08-04 16.00 16.16 15.85 16.04 10.0M
2022-08-03 15.76 16.16 15.75 15.87 11.7M
2022-08-02 16.01 16.03 15.60 15.88 13.3M
2022-08-01 15.85 16.20 15.66 16.18 11.0M
2022-07-29 16.19 16.28 15.86 15.89 11.0M
2022-07-28 15.66 16.35 15.65 16.19 20.0M
2022-07-27 15.63 15.63 15.52 15.59 5.4M
2022-07-26 15.69 15.75 15.56 15.63 6.0M
2022-07-25 15.79 15.89 15.62 15.65 6.6M
2022-07-22 15.98 16.03 15.67 15.79 7.8M
2022-07-21 15.97 16.14 15.91 15.97 7.7M
2022-07-20 16.07 16.24 15.93 15.96 10.5M
2022-07-19 15.79 16.08 15.78 16.04 8.8M
2022-07-18 15.58 15.90 15.50 15.86 9.4M
2022-07-15 15.77 15.92 15.55 15.55 8.7M
2022-07-14 15.74 15.90 15.61 15.78 6.9M
2022-07-13 15.82 15.92 15.69 15.77 9.1M
2022-07-12 16.10 16.10 15.85 15.86 8.9M
2022-07-11 16.50 16.54 16.00 16.13 12.5M
2022-07-08 16.66 16.75 16.56 16.57 9.2M
2022-07-07 16.50 16.66 16.45 16.57 9.1M
2022-07-06 16.56 16.64 16.40 16.59 15.9M
2022-07-05 16.85 17.00 16.37 16.56 23.6M
2022-07-04 16.95 17.01 16.70 16.85 15.2M
2022-07-01 17.01 17.15 16.86 17.02 10.7M
2022-06-30 16.91 17.18 16.85 16.99 13.0M
2022-06-29 17.13 17.48 16.85 16.87 29.9M
2022-06-28 16.91 17.22 16.66 17.17 23.4M
2022-06-27 17.15 17.26 16.84 16.95 20.9M
2022-06-24 16.62 17.05 16.62 17.02 24.1M
2022-06-23 16.31 16.69 16.31 16.69 13.0M
2022-06-22 16.67 16.67 16.31 16.31 11.7M
2022-06-21 16.64 16.85 16.45 16.68 11.1M
2022-06-20 16.66 16.79 16.56 16.64 11.1M
2022-06-17 16.38 16.63 16.28 16.62 11.3M
2022-06-16 16.51 16.74 16.36 16.41 10.6M
2022-06-15 16.17 16.76 16.14 16.50 20.5M
2022-06-14 15.90 16.15 15.65 16.13 11.5M
2022-06-13 16.23 16.31 15.90 16.05 16.0M
2022-06-10 16.05 16.42 16.03 16.40 10.8M
2022-06-09 16.50 16.58 16.12 16.19 9.4M
2022-06-08 16.71 16.81 16.34 16.60 10.4M
2022-06-07 16.90 16.98 16.60 16.67 13.1M
2022-06-06 16.46 17.09 16.40 17.06 20.0M
2022-06-02 16.20 16.48 16.12 16.47 12.9M
2022-06-01 16.20 16.45 16.11 16.17 10.5M
2022-05-31 15.78 16.34 15.60 16.24 16.2M
2022-05-30 15.87 15.87 15.70 15.79 6.2M
2022-05-27 15.74 15.93 15.57 15.76 9.6M
2022-05-26 16.08 16.08 15.60 15.73 11.1M
2022-05-25 16.43 16.64 16.35 16.54 8.9M
2022-05-24 16.98 17.06 16.48 16.48 13.2M
2022-05-23 17.35 17.39 16.88 16.98 15.2M
2022-05-20 17.36 17.74 17.11 17.27 12.9M
2022-05-19 16.68 17.35 16.62 17.34 17.0M
2022-05-18 16.66 16.92 16.56 16.84 8.4M
2022-05-17 16.56 16.72 16.46 16.65 6.7M
2022-05-16 16.82 16.89 16.59 16.64 6.8M
2022-05-13 16.87 16.91 16.67 16.80 7.0M
2022-05-12 16.68 16.94 16.61 16.81 7.7M
2022-05-11 16.89 17.19 16.71 16.80 14.8M
2022-05-10 16.28 16.85 16.20 16.80 11.9M
2022-05-09 16.29 16.53 16.28 16.45 5.7M
2022-05-06 16.26 16.54 16.20 16.44 8.4M
2022-05-05 16.68 16.78 16.42 16.60 13.3M
2022-04-29 16.43 16.70 16.22 16.68 16.2M
2022-04-28 16.20 16.54 16.07 16.25 12.4M
2022-04-27 15.09 16.36 15.03 16.29 15.5M
2022-04-26 15.60 15.79 15.15 15.20 11.5M
2022-04-25 16.35 16.40 15.59 15.60 13.3M
2022-04-22 16.52 16.60 16.12 16.59 9.6M
2022-04-21 16.65 16.88 16.27 16.39 9.4M
2022-04-20 16.73 16.93 16.63 16.72 8.4M
2022-04-19 16.80 16.91 16.65 16.72 12.1M
2022-04-18 16.21 16.95 16.14 16.89 17.7M
2022-04-15 15.88 16.38 15.87 16.30 13.7M
2022-04-14 15.95 16.10 15.84 16.01 8.9M
2022-04-13 15.89 16.00 15.70 15.84 7.9M
2022-04-12 15.49 15.97 15.39 15.97 13.3M
2022-04-11 15.97 15.97 15.39 15.45 16.6M
2022-04-08 15.90 16.00 15.51 15.97 14.4M
2022-04-07 15.95 16.39 15.86 15.90 19.3M
2022-04-06 16.13 16.14 15.77 15.96 17.3M
2022-04-01 16.07 16.25 15.92 16.11 12.0M
2022-03-31 16.50 16.50 16.07 16.12 16.4M
2022-03-30 16.35 16.62 16.26 16.59 14.2M
2022-03-29 16.68 16.85 16.28 16.35 8.8M
2022-03-28 16.59 16.72 16.28 16.66 10.0M
2022-03-25 16.84 16.92 16.57 16.70 8.1M
2022-03-24 17.00 17.08 16.71 16.77 11.7M
2022-03-23 16.90 17.45 16.86 17.08 17.8M
2022-03-22 16.89 16.99 16.77 16.88 8.8M
2022-03-21 16.82 16.98 16.61 16.91 14.7M
2022-03-18 16.58 16.79 16.51 16.70 13.5M
2022-03-17 16.73 16.94 16.63 16.72 17.2M
2022-03-16 16.23 16.47 15.53 16.42 20.9M
2022-03-15 16.80 16.90 15.98 15.99 21.2M
2022-03-14 17.27 17.27 16.96 16.98 13.0M
2022-03-11 17.03 17.49 16.75 17.43 23.2M
2022-03-10 17.50 17.65 17.31 17.38 18.2M
2022-03-09 17.60 17.84 16.49 17.19 23.6M
2022-03-08 17.91 18.17 17.48 17.58 19.2M
2022-03-07 18.96 18.96 17.90 18.02 25.3M
2022-03-04 18.92 19.18 18.80 18.97 13.1M
2022-03-03 19.30 19.38 18.95 18.97 25.3M
2022-03-02 19.36 19.36 19.20 19.29 11.8M
2022-03-01 19.38 19.49 19.28 19.44 14.9M
2022-02-28 19.63 19.68 19.33 19.43 12.3M
2022-02-25 19.68 19.76 19.42 19.48 11.7M
2022-02-24 19.67 19.91 19.32 19.54 22.1M
2022-02-23 19.33 19.79 19.33 19.75 17.0M
2022-02-22 19.46 19.46 19.26 19.31 13.4M
2022-02-21 19.43 19.58 19.38 19.58 15.8M
2022-02-18 19.24 19.54 18.97 19.51 22.7M
2022-02-17 19.63 19.65 19.36 19.39 19.1M
2022-02-16 19.88 19.94 19.61 19.69 10.0M
2022-02-15 19.54 19.73 19.45 19.71 11.7M
2022-02-14 19.65 19.87 19.33 19.44 14.6M
2022-02-11 20.00 20.02 19.64 19.69 18.4M
2022-02-10 20.03 20.15 19.97 20.08 15.3M
2022-02-09 19.87 20.10 19.78 20.03 18.7M
2022-02-08 19.60 19.88 19.40 19.86 16.5M
2022-02-07 19.89 20.18 19.53 19.60 20.1M
2022-01-28 19.83 20.06 19.24 19.55 25.1M
2022-01-27 20.26 20.84 19.41 19.72 38.7M
2022-01-26 21.16 21.30 20.36 20.56 31.7M
2022-01-25 21.50 21.64 21.16 21.16 17.8M
2022-01-24 21.58 21.66 21.34 21.58 11.3M
2022-01-21 21.99 22.03 21.40 21.66 20.7M
2022-01-20 22.24 22.36 21.96 21.98 18.1M
2022-01-19 22.59 22.68 22.25 22.26 14.7M
2022-01-18 22.59 22.85 22.48 22.63 17.1M
2022-01-17 22.20 22.62 22.18 22.52 17.4M
2022-01-14 22.19 22.38 22.03 22.26 13.4M
2022-01-13 22.69 22.73 22.22 22.24 18.7M
2022-01-12 22.73 22.79 22.53 22.69 14.1M
2022-01-11 22.80 22.97 22.60 22.65 17.2M
2022-01-10 22.56 22.82 22.16 22.82 24.1M
2022-01-07 22.66 22.85 22.56 22.57 18.7M
2022-01-06 22.66 22.84 22.50 22.70 22.5M
2022-01-05 23.21 23.34 22.58 22.77 24.6M
2022-01-04 23.65 23.70 23.02 23.26 23.6M