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
2023-12-29 18.03 18.40 18.01 18.31 14.9M
2023-12-28 17.88 18.03 17.72 17.99 14.6M
2023-12-27 17.49 17.90 17.49 17.81 9.5M
2023-12-26 17.86 17.86 17.34 17.51 11.8M
2023-12-25 17.80 17.99 17.66 17.96 9.9M
2023-12-22 18.07 18.17 17.71 17.88 10.8M
2023-12-21 17.80 18.20 17.65 18.06 14.4M
2023-12-20 18.35 18.35 17.84 17.86 15.2M
2023-12-19 17.84 18.47 17.65 18.36 26.5M
2023-12-18 17.66 17.97 17.53 17.81 22.2M
2023-12-15 18.00 18.20 17.55 17.78 25.7M
2023-12-14 18.10 18.90 17.77 18.00 60.5M
2023-12-13 17.25 18.98 16.99 18.53 64.3M
2023-12-12 17.18 17.30 17.08 17.25 11.6M
2023-12-11 16.75 17.30 16.56 17.18 14.3M
2023-12-08 16.59 17.05 16.57 16.88 11.9M
2023-12-07 16.50 16.69 16.42 16.59 9.2M
2023-12-06 16.50 16.70 16.46 16.57 7.4M
2023-12-05 16.88 16.92 16.53 16.54 9.5M
2023-12-04 17.15 17.27 16.86 16.88 9.9M
2023-12-01 17.10 17.23 16.91 17.18 9.8M
2023-11-30 17.17 17.17 16.86 17.13 9.3M
2023-11-29 17.17 17.42 17.10 17.18 9.9M
2023-11-28 17.00 17.32 16.91 17.13 10.9M
2023-11-27 16.81 17.13 16.75 17.03 15.5M
2023-11-24 17.06 17.14 16.77 16.84 11.5M
2023-11-23 16.86 17.18 16.83 17.11 8.1M
2023-11-22 16.94 17.12 16.86 16.86 11.5M
2023-11-21 17.23 17.30 16.95 16.99 21.2M
2023-11-20 17.56 17.68 17.10 17.13 19.7M
2023-11-17 17.48 17.61 17.43 17.57 7.4M
2023-11-16 17.67 17.80 17.50 17.51 9.9M
2023-11-15 17.88 18.24 17.57 17.73 14.0M
2023-11-14 17.49 17.81 17.44 17.66 16.3M
2023-11-13 17.57 17.70 17.32 17.43 13.2M
2023-11-10 17.51 17.68 17.43 17.59 13.5M
2023-11-09 17.63 17.80 17.49 17.57 17.4M
2023-11-08 17.70 17.89 17.52 17.62 12.4M
2023-11-07 17.79 17.95 17.54 17.72 19.5M
2023-11-06 17.60 18.13 17.30 17.75 29.8M
2023-11-03 17.16 17.75 17.15 17.47 16.7M
2023-11-02 17.44 17.49 17.13 17.18 13.6M
2023-11-01 17.58 17.86 17.38 17.42 17.3M
2023-10-31 17.84 18.00 17.55 17.59 15.6M
2023-10-30 17.13 17.97 17.13 17.84 33.9M
2023-10-27 16.34 17.25 16.33 17.13 38.0M
2023-10-26 16.35 16.48 16.00 16.27 22.0M
2023-10-25 16.53 16.68 16.35 16.50 13.6M
2023-10-24 16.12 16.80 16.05 16.51 28.0M
2023-10-23 16.06 16.30 15.91 16.20 14.3M
2023-10-20 16.34 16.47 16.01 16.09 12.3M
2023-10-19 16.31 16.63 16.30 16.35 12.9M
2023-10-18 16.61 16.61 16.24 16.48 14.5M
2023-10-17 16.87 16.98 16.41 16.57 24.1M
2023-10-16 17.00 17.04 16.73 16.89 29.0M
2023-10-13 16.41 17.32 16.35 16.90 49.9M
2023-10-12 15.99 16.80 15.95 16.47 38.7M
2023-10-11 15.44 16.06 15.40 15.94 23.1M
2023-10-10 15.28 15.53 15.25 15.46 11.4M
2023-10-09 15.35 15.44 15.15 15.30 12.4M
2023-09-28 14.87 15.41 14.82 15.36 19.3M
2023-09-27 14.97 15.05 14.82 14.82 15.9M
2023-09-26 15.23 15.32 14.90 14.94 12.2M
2023-09-25 15.32 15.41 15.05 15.24 11.6M
2023-09-22 15.27 15.59 15.18 15.32 14.1M
2023-09-21 15.16 15.42 15.11 15.25 18.7M
2023-09-20 15.09 15.32 14.99 15.25 14.5M
2023-09-19 15.22 15.22 14.95 15.16 7.6M
2023-09-18 15.22 15.31 15.08 15.18 7.9M
2023-09-15 15.28 15.37 15.12 15.28 11.2M
2023-09-14 15.18 15.43 15.18 15.28 7.6M
2023-09-13 15.45 15.46 15.10 15.26 9.7M
2023-09-12 15.50 15.75 15.41 15.43 7.5M
2023-09-11 15.39 15.62 15.33 15.50 19.0M
2023-09-08 15.25 15.44 15.20 15.36 5.2M
2023-09-07 15.52 15.54 15.27 15.32 11.4M
2023-09-06 15.33 15.64 15.29 15.60 9.9M
2023-09-05 15.35 15.62 15.25 15.42 15.7M
2023-09-04 14.82 15.33 14.82 15.30 18.9M
2023-09-01 14.86 14.95 14.73 14.78 7.2M
2023-08-31 14.84 15.00 14.70 14.82 10.6M
2023-08-30 14.75 15.15 14.67 14.91 15.9M
2023-08-29 14.22 14.71 14.10 14.58 12.6M
2023-08-28 14.77 14.93 14.16 14.21 12.7M
2023-08-25 14.12 14.23 13.94 14.07 9.1M
2023-08-24 14.35 14.43 14.01 14.20 13.5M
2023-08-23 14.79 14.79 14.25 14.28 10.3M
2023-08-22 14.41 14.80 14.31 14.77 14.3M
2023-08-21 14.40 14.57 14.26 14.28 10.0M
2023-08-18 14.85 15.02 14.45 14.45 9.5M
2023-08-17 14.72 15.00 14.53 14.85 10.0M
2023-08-16 15.05 15.11 14.73 14.73 6.8M
2023-08-15 15.23 15.51 14.92 15.05 10.3M
2023-08-14 15.15 15.39 14.88 15.20 13.8M
2023-08-11 15.81 15.85 15.21 15.22 16.7M
2023-08-10 15.38 15.87 15.25 15.77 27.9M
2023-08-09 15.69 15.80 15.37 15.39 13.7M
2023-08-08 15.98 16.02 15.70 15.70 8.8M
2023-08-07 16.00 16.13 15.87 15.98 8.7M
2023-08-04 15.88 16.24 15.88 16.00 12.0M
2023-08-03 15.86 15.97 15.43 15.86 18.8M
2023-08-02 15.90 16.20 15.78 15.94 15.6M
2023-08-01 15.93 16.12 15.72 16.02 15.9M
2023-07-31 16.11 16.23 15.86 15.93 21.5M
2023-07-28 15.76 16.15 15.66 16.03 17.1M
2023-07-27 15.95 16.08 15.72 15.86 24.8M
2023-07-26 16.45 16.45 15.88 15.96 26.5M
2023-07-25 15.98 16.86 15.88 16.50 42.0M
2023-07-24 15.53 15.92 15.41 15.83 18.0M
2023-07-21 15.45 15.75 15.35 15.58 13.6M
2023-07-20 16.00 16.05 15.41 15.45 17.5M
2023-07-19 16.15 16.25 15.87 15.94 17.4M
2023-07-18 16.06 16.40 16.00 16.15 28.1M
2023-07-17 15.65 16.38 15.63 16.13 39.8M
2023-07-14 15.45 15.80 15.35 15.58 22.9M
2023-07-13 15.00 15.39 14.94 15.36 18.8M
2023-07-12 15.08 15.23 14.89 14.93 14.0M
2023-07-11 14.84 15.24 14.79 15.11 15.2M
2023-07-10 15.15 15.20 14.77 14.81 16.5M
2023-07-07 15.50 15.64 14.80 15.00 26.0M
2023-07-06 15.34 15.87 15.20 15.51 34.5M
2023-07-05 14.76 15.74 14.73 15.29 42.0M
2023-07-04 14.44 14.82 14.33 14.76 20.8M
2023-07-03 14.21 14.47 14.17 14.38 15.9M
2023-06-30 13.83 14.25 13.83 14.20 21.1M
2023-06-29 13.89 14.00 13.81 13.86 12.9M
2023-06-28 14.18 14.20 13.67 13.91 17.3M
2023-06-27 13.70 14.27 13.67 14.20 23.2M
2023-06-26 14.50 14.57 13.67 13.70 34.3M
2023-06-21 15.21 15.26 14.59 14.59 35.6M
2023-06-20 16.07 16.07 15.25 15.30 50.9M
2023-06-19 15.40 16.32 15.09 16.11 54.6M
2023-06-16 15.14 15.47 15.13 15.40 21.7M
2023-06-15 15.18 15.27 15.02 15.14 14.2M
2023-06-14 15.17 15.23 14.97 15.18 13.7M
2023-06-13 14.93 15.20 14.82 15.17 15.7M
2023-06-12 14.85 15.09 14.75 14.92 14.5M
2023-06-09 14.58 14.88 14.44 14.83 11.7M
2023-06-08 14.67 14.69 14.42 14.57 9.6M
2023-06-07 14.78 14.88 14.63 14.70 8.3M
2023-06-06 15.16 15.21 14.70 14.75 14.2M
2023-06-05 15.16 15.33 15.10 15.22 13.8M
2023-06-02 15.23 15.33 15.03 15.16 13.6M
2023-06-01 15.18 15.40 15.08 15.17 14.7M
2023-05-31 15.29 15.37 15.07 15.26 17.3M
2023-05-30 15.07 15.25 14.88 15.25 20.4M
2023-05-29 14.82 15.25 14.72 15.07 24.7M
2023-05-26 14.70 14.76 14.50 14.69 9.4M
2023-05-25 15.08 15.25 14.82 15.06 11.8M
2023-05-24 15.00 15.25 14.86 15.07 10.6M
2023-05-23 15.14 15.24 15.01 15.08 12.4M
2023-05-22 15.21 15.38 15.03 15.15 13.9M
2023-05-19 15.01 15.15 14.85 15.10 15.8M
2023-05-18 14.84 15.19 14.78 15.01 20.9M
2023-05-17 14.74 14.89 14.59 14.81 13.9M
2023-05-16 14.83 14.86 14.48 14.72 14.8M
2023-05-15 14.76 14.82 14.46 14.82 19.4M
2023-05-12 14.91 15.08 14.76 14.80 11.2M
2023-05-11 15.14 15.26 14.90 14.96 15.1M
2023-05-10 15.32 15.45 14.99 15.14 14.7M
2023-05-09 15.40 16.05 15.27 15.32 24.8M
2023-05-08 15.48 15.58 15.18 15.40 13.1M
2023-05-05 15.57 15.81 15.39 15.43 14.8M
2023-05-04 15.97 16.10 15.47 15.49 25.2M
2023-04-28 16.28 16.44 15.85 16.05 35.2M
2023-04-27 16.70 16.82 16.14 16.28 20.0M
2023-04-26 17.22 17.36 16.38 16.66 24.2M
2023-04-25 17.35 17.68 17.12 17.35 16.8M
2023-04-24 17.66 18.17 17.22 17.35 28.9M
2023-04-21 19.75 19.75 17.74 17.82 40.9M
2023-04-20 18.48 19.78 18.37 19.70 38.5M
2023-04-19 18.32 18.99 18.32 18.53 17.6M
2023-04-18 18.70 18.77 18.31 18.58 15.5M
2023-04-17 18.96 18.96 18.64 18.81 13.8M
2023-04-14 19.07 19.20 18.58 19.04 12.3M
2023-04-13 19.77 19.77 19.03 19.06 18.0M
2023-04-12 19.60 19.95 19.47 19.76 15.8M
2023-04-11 19.49 19.73 19.31 19.53 19.5M
2023-04-10 19.62 20.23 19.48 19.53 29.9M
2023-04-07 19.71 19.79 19.25 19.63 21.8M
2023-04-06 19.00 20.15 18.92 19.83 49.6M
2023-04-04 19.01 19.29 18.80 19.02 24.8M
2023-04-03 18.60 19.10 18.40 19.00 24.1M
2023-03-31 18.61 18.79 18.25 18.46 18.6M
2023-03-30 18.80 19.11 18.50 18.75 18.9M
2023-03-29 19.01 19.18 18.60 18.73 20.1M
2023-03-28 19.22 19.31 18.86 19.07 19.3M
2023-03-27 19.74 20.00 19.00 19.31 30.7M
2023-03-24 19.98 20.66 19.60 19.85 57.9M
2023-03-23 18.86 19.96 18.68 19.61 58.4M
2023-03-22 18.26 18.86 18.15 18.84 25.2M
2023-03-21 18.29 18.50 18.14 18.20 13.3M
2023-03-20 18.10 18.58 17.89 18.35 24.4M
2023-03-17 17.45 18.02 17.45 17.75 10.9M
2023-03-16 17.35 17.67 17.30 17.39 8.5M
2023-03-15 17.71 17.84 17.38 17.40 16.1M
2023-03-14 17.78 17.80 17.26 17.53 16.9M
2023-03-13 17.83 17.99 17.61 17.79 15.7M
2023-03-10 18.05 18.24 17.84 17.88 10.0M
2023-03-09 18.23 18.38 17.97 18.23 10.6M
2023-03-08 17.72 18.29 17.72 18.20 18.3M
2023-03-07 18.21 18.32 17.62 17.70 17.6M
2023-03-06 18.27 18.44 18.08 18.27 15.3M
2023-03-03 18.59 18.65 18.08 18.24 17.0M
2023-03-02 18.47 18.69 18.38 18.51 18.8M
2023-03-01 18.03 18.41 17.96 18.38 22.2M
2023-02-28 17.45 18.24 17.35 18.13 45.7M
2023-02-27 17.15 17.40 17.04 17.11 9.1M
2023-02-24 17.27 17.44 17.10 17.23 9.9M
2023-02-23 17.59 17.65 17.16 17.21 10.2M
2023-02-22 17.63 17.74 17.51 17.59 6.5M
2023-02-21 17.97 18.39 17.56 17.75 18.3M
2023-02-20 17.11 18.04 16.94 17.98 23.8M
2023-02-17 17.83 17.91 16.99 17.00 27.2M
2023-02-16 18.02 18.55 17.70 17.85 33.1M
2023-02-15 17.68 18.15 17.53 18.10 26.0M
2023-02-14 17.86 18.05 17.58 17.68 16.0M
2023-02-13 17.36 18.15 17.15 18.04 32.7M
2023-02-10 16.83 18.00 16.83 17.36 39.2M
2023-02-09 16.43 16.85 16.38 16.83 14.8M
2023-02-08 16.55 16.72 16.40 16.48 9.1M
2023-02-07 16.28 16.53 16.16 16.49 10.2M
2023-02-06 16.51 16.53 16.15 16.24 9.3M
2023-02-03 16.61 16.68 16.34 16.60 9.5M
2023-02-02 16.52 16.75 16.46 16.61 13.8M
2023-02-01 16.30 16.55 16.17 16.48 12.4M
2023-01-31 16.24 16.30 16.12 16.15 9.3M
2023-01-30 16.17 16.35 16.11 16.23 11.1M
2023-01-20 16.02 16.10 15.93 16.04 7.1M
2023-01-19 15.78 16.02 15.70 16.00 9.0M
2023-01-18 15.60 15.90 15.60 15.84 11.1M
2023-01-17 15.43 15.75 15.34 15.60 12.0M
2023-01-16 15.01 15.43 15.00 15.38 9.9M
2023-01-13 14.93 15.15 14.92 15.08 4.0M
2023-01-12 14.96 15.10 14.88 14.97 4.4M
2023-01-11 15.02 15.34 15.02 15.06 8.2M
2023-01-10 15.05 15.15 14.91 15.01 4.4M
2023-01-09 15.12 15.20 14.96 14.99 7.4M
2023-01-06 15.16 15.29 15.05 15.12 4.6M
2023-01-05 15.22 15.29 15.15 15.20 5.1M
2023-01-04 15.15 15.43 15.10 15.23 7.8M
2023-01-03 14.46 15.21 14.15 15.18 13.7M