Shenzhen AV-Display Co Ltd (300939)

300939
🏛️ 中国 →
34.39
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
09:30 35.15 35.15 34.79 35.06 193.3K
09:35 35.05 35.33 35.00 35.21 76.3K
09:40 35.19 35.27 35.11 35.11 93.7K
09:45 35.18 35.18 34.91 34.93 166.5K
09:50 34.92 34.93 34.64 34.64 174.0K
09:55 34.64 34.72 34.55 34.66 181.7K
10:00 34.66 34.71 34.46 34.52 148.7K
10:05 34.49 34.67 34.37 34.66 228.0K
10:10 34.66 34.75 34.60 34.71 74.7K
10:15 34.75 34.79 34.69 34.77 49.6K
10:20 34.78 34.88 34.72 34.88 100.1K
10:25 34.88 34.99 34.88 34.98 67.4K
10:30 34.98 34.99 34.84 34.89 22.0K
10:35 34.86 34.87 34.73 34.83 35.8K
10:40 34.78 34.89 34.76 34.86 25.2K
10:45 34.89 34.93 34.85 34.89 27.5K
10:50 34.92 34.94 34.83 34.88 18.6K
10:55 34.88 34.96 34.87 34.96 20.1K
11:00 34.96 35.09 34.94 35.07 37.1K
11:05 35.00 35.02 34.96 35.02 29.9K
11:10 35.01 35.01 34.93 34.96 14.8K
11:15 34.99 34.99 34.89 34.89 16.5K
11:20 34.87 34.93 34.79 34.84 26.1K
11:25 34.84 34.85 34.81 34.84 9.7K
13:00 34.83 34.86 34.75 34.85 19.2K
13:05 34.82 35.02 34.79 34.96 29.9K
13:10 34.94 35.01 34.91 34.99 26.6K
13:15 34.98 35.03 34.93 34.97 35.5K
13:20 34.97 35.01 34.92 34.92 14.0K
13:25 34.92 34.97 34.91 34.96 46.3K
13:30 34.87 34.89 34.77 34.79 22.7K
13:35 34.80 34.80 34.70 34.75 105.2K
13:40 34.74 34.81 34.74 34.78 50.5K
13:45 34.78 34.84 34.69 34.84 40.2K
13:50 34.84 34.84 34.62 34.67 50.4K
13:55 34.67 34.71 34.60 34.60 42.6K
14:00 34.60 34.76 34.60 34.76 64.4K
14:05 34.76 34.85 34.68 34.85 52.0K
14:10 34.85 34.85 34.74 34.74 31.0K
14:15 34.73 34.84 34.71 34.79 43.9K
14:20 34.78 34.83 34.67 34.68 30.3K
14:25 34.68 34.72 34.60 34.70 71.1K
14:30 34.69 34.71 34.53 34.63 53.4K
14:35 34.55 34.62 34.49 34.52 73.5K
14:40 34.51 34.66 34.51 34.66 73.2K
14:45 34.67 34.72 34.58 34.58 66.0K
14:50 34.58 34.58 34.50 34.51 86.2K
14:55 34.49 34.50 34.46 34.48 64.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 34.93 35.06 34.36 34.39 2.6M
2025-09-29 34.49 34.94 34.11 34.68 2.1M
2025-09-26 35.28 35.33 34.32 34.49 3.1M
2025-09-25 36.20 36.23 35.11 35.27 3.7M
2025-09-24 35.21 36.17 35.00 36.13 4.7M
2025-09-23 36.21 36.61 34.40 35.66 6.0M
2025-09-22 37.06 37.25 36.05 36.53 6.3M
2025-09-19 36.13 37.50 35.75 37.41 8.3M
2025-09-18 36.30 37.20 35.70 36.06 6.8M
2025-09-17 36.30 37.85 36.22 36.58 7.4M
2025-09-16 35.01 35.79 34.75 35.79 3.3M
2025-09-15 35.01 35.48 34.73 35.17 3.8M
2025-09-12 35.95 36.65 35.67 35.89 4.0M
2025-09-11 34.48 36.11 34.25 36.07 5.1M
2025-09-10 34.46 34.99 34.46 34.63 2.3M
2025-09-09 35.04 35.66 34.40 34.46 3.9M
2025-09-08 34.72 35.02 34.23 34.90 3.3M
2025-09-05 33.82 34.83 33.45 34.72 4.8M
2025-09-04 35.60 35.81 32.72 33.56 6.6M
2025-09-03 35.56 36.58 34.83 35.55 6.0M
2025-09-02 37.90 38.00 35.05 35.56 8.9M
2025-09-01 37.15 38.94 37.14 38.41 10.3M
2025-08-29 39.02 39.39 37.12 37.44 12.2M
2025-08-28 35.79 41.00 35.74 40.00 18.6M
2025-08-27 35.41 37.94 34.60 35.66 11.8M
2025-08-26 34.68 35.08 34.21 34.92 3.3M
2025-08-25 34.86 34.95 34.26 34.63 3.6M
2025-08-22 34.60 34.88 34.26 34.65 4.1M
2025-08-21 35.11 35.75 34.28 34.54 6.4M
2025-08-20 34.10 34.70 33.62 34.60 5.9M
2025-08-19 35.10 35.40 33.98 34.40 7.8M
2025-08-18 32.89 35.69 32.89 35.50 9.1M
2025-08-15 32.34 33.18 32.31 32.96 2.3M
2025-08-14 33.10 33.19 32.30 32.34 2.7M
2025-08-13 33.14 33.34 32.87 33.20 2.8M
2025-08-12 33.33 33.45 32.96 33.13 2.0M
2025-08-11 32.55 33.33 32.32 33.30 3.4M
2025-08-08 33.09 33.14 32.32 32.38 4.0M
2025-08-07 33.10 33.26 32.80 33.09 3.2M
2025-08-06 32.87 33.20 32.70 33.10 3.0M
2025-08-05 32.60 33.21 32.45 32.85 4.1M
2025-08-04 31.28 32.90 31.15 32.59 5.9M
2025-08-01 31.35 31.67 31.20 31.28 2.1M
2025-07-31 31.73 32.34 31.25 31.40 3.9M
2025-07-30 32.01 32.11 31.30 31.73 2.6M
2025-07-29 31.96 32.15 31.76 32.11 2.5M
2025-07-28 31.68 32.14 31.68 32.10 3.1M
2025-07-25 31.65 31.88 31.44 31.88 2.5M
2025-07-24 31.65 31.78 31.40 31.62 3.0M
2025-07-23 31.56 31.83 31.30 31.56 3.1M
2025-07-22 32.60 32.60 31.46 31.57 4.9M
2025-07-21 32.26 32.80 31.87 32.60 4.6M
2025-07-18 32.93 33.00 32.05 32.26 4.8M
2025-07-17 33.70 34.00 32.70 32.88 7.0M
2025-07-16 32.80 34.50 31.80 33.33 11.5M
2025-07-15 31.65 33.97 31.40 33.14 11.9M
2025-07-14 31.12 31.88 30.80 31.58 3.0M
2025-07-11 31.73 31.82 30.81 31.32 4.6M
2025-07-10 32.54 32.99 31.51 31.70 8.4M
2025-07-09 30.39 33.21 30.35 32.15 11.0M
2025-07-08 29.91 30.42 29.71 30.39 1.7M
2025-07-07 29.80 30.09 29.54 29.81 0.9M
2025-07-04 30.30 30.45 29.75 29.80 1.5M
2025-07-03 29.98 30.41 29.74 30.35 1.8M
2025-07-02 30.10 30.27 29.58 29.83 1.7M
2025-07-01 30.40 30.49 29.89 30.25 1.5M
2025-06-30 30.10 30.54 30.08 30.40 1.9M
2025-06-27 30.10 30.41 29.81 30.12 1.7M
2025-06-26 29.96 30.48 29.75 29.90 2.1M
2025-06-25 30.00 30.01 29.68 29.95 2.1M
2025-06-24 29.21 30.00 29.21 30.00 2.4M
2025-06-23 28.74 29.27 28.43 29.06 1.5M
2025-06-20 29.02 29.80 28.73 28.75 2.4M
2025-06-19 29.23 30.10 29.00 29.20 2.9M
2025-06-18 28.51 29.17 28.48 29.14 1.6M
2025-06-17 28.62 28.78 28.41 28.68 0.9M
2025-06-16 28.28 28.69 28.07 28.63 0.9M
2025-06-13 29.02 29.03 28.18 28.31 1.2M
2025-06-12 28.85 29.17 28.61 28.90 1.3M
2025-06-11 28.70 29.08 28.50 28.71 1.0M
2025-06-10 28.94 28.99 28.26 28.61 1.1M
2025-06-09 28.89 29.02 28.70 28.86 1.2M
2025-06-06 28.83 28.93 28.50 28.87 1.2M
2025-06-05 28.45 28.95 28.23 28.83 1.8M
2025-06-04 27.74 28.48 27.73 28.45 1.4M
2025-06-03 27.26 27.96 27.13 27.74 1.0M
2025-05-30 28.00 28.36 27.26 27.37 1.2M
2025-05-29 27.63 28.16 27.40 28.16 1.1M
2025-05-28 27.99 28.19 27.71 27.80 0.8M
2025-05-27 27.99 28.10 27.63 27.84 1.3M
2025-05-26 28.40 28.40 27.80 28.04 1.2M
2025-05-23 28.67 28.76 28.00 28.15 1.5M
2025-05-22 28.83 29.45 28.66 28.67 1.0M
2025-05-21 29.12 29.32 28.70 28.83 0.9M
2025-05-20 28.89 29.30 28.71 29.30 1.1M
2025-05-19 28.81 29.03 28.37 28.92 0.8M
2025-05-16 28.70 29.10 28.54 28.81 0.8M
2025-05-15 28.98 28.98 28.51 28.67 0.7M
2025-05-14 29.02 29.25 28.70 28.87 1.0M
2025-05-13 29.51 29.70 28.88 28.96 1.2M
2025-05-12 29.37 29.39 29.11 29.35 1.0M
2025-05-09 29.38 29.38 28.94 29.02 1.1M
2025-05-08 28.60 29.43 28.60 29.43 1.2M
2025-05-07 29.24 29.47 28.58 28.85 1.4M
2025-05-06 28.30 28.96 28.30 28.96 0.9M
2025-04-30 27.73 28.45 27.73 28.27 1.0M
2025-04-29 27.53 28.15 27.42 27.76 1.1M
2025-04-28 27.84 28.11 27.53 27.70 0.8M
2025-04-25 28.09 28.20 27.66 27.97 0.9M
2025-04-24 28.19 28.23 27.45 27.74 1.2M
2025-04-23 27.87 28.27 27.86 28.20 1.0M
2025-04-22 27.50 27.86 27.50 27.68 0.8M
2025-04-21 27.21 27.77 26.97 27.67 1.3M
2025-04-18 26.73 27.39 26.73 27.21 1.1M
2025-04-17 26.87 27.25 26.62 26.95 1.2M
2025-04-16 26.98 27.22 26.19 26.72 1.1M
2025-04-15 27.16 27.30 26.84 27.17 1.0M
2025-04-14 27.47 27.61 27.02 27.16 1.5M
2025-04-11 26.10 27.44 25.85 26.92 2.2M
2025-04-10 26.11 26.93 26.11 26.23 2.4M
2025-04-09 24.14 25.74 22.90 25.51 2.6M
2025-04-08 24.50 25.88 23.91 24.80 2.7M
2025-04-07 28.54 28.54 24.02 24.09 3.5M
2025-04-03 30.16 30.44 29.70 30.02 1.3M
2025-04-02 30.24 30.65 30.14 30.42 0.9M
2025-04-01 29.75 30.40 29.75 30.25 1.1M
2025-03-31 29.72 29.90 29.20 29.73 1.3M
2025-03-28 30.46 30.83 30.00 30.00 1.4M
2025-03-27 30.46 30.75 29.80 30.51 1.4M
2025-03-26 30.35 30.82 30.32 30.57 1.3M
2025-03-25 30.98 31.00 30.06 30.40 1.8M
2025-03-24 31.99 32.15 30.12 30.97 2.8M
2025-03-21 32.54 32.62 31.81 31.99 2.4M
2025-03-20 32.91 33.10 32.62 32.67 1.7M
2025-03-19 33.13 33.30 32.73 32.92 1.9M
2025-03-18 33.39 33.40 32.95 33.29 2.1M
2025-03-17 33.15 33.45 32.84 33.29 2.3M
2025-03-14 32.52 33.33 32.09 33.22 3.1M
2025-03-13 32.90 33.26 32.03 32.60 2.7M
2025-03-12 32.70 33.35 32.70 33.04 3.7M
2025-03-11 32.08 32.66 31.86 32.50 2.6M
2025-03-10 31.51 33.50 31.41 32.37 4.3M
2025-03-07 32.00 32.12 31.33 31.55 2.6M
2025-03-06 31.53 32.42 31.42 32.13 3.4M
2025-03-05 31.91 31.91 30.70 31.40 2.5M
2025-03-04 30.78 31.66 30.67 31.60 1.5M
2025-03-03 31.36 31.85 30.85 30.96 2.1M
2025-02-28 33.13 33.13 31.04 31.14 3.0M
2025-02-27 33.46 33.70 32.51 33.19 3.0M
2025-02-26 33.39 33.64 33.05 33.42 2.6M
2025-02-25 32.47 33.77 32.47 33.38 3.0M
2025-02-24 33.47 33.47 32.88 33.16 2.2M
2025-02-21 32.86 33.49 32.66 33.47 3.2M
2025-02-20 32.07 33.51 32.00 33.12 3.6M
2025-02-19 31.19 32.10 31.15 32.07 2.1M
2025-02-18 32.29 32.60 30.99 31.19 2.5M
2025-02-17 32.18 32.68 32.05 32.36 1.7M
2025-02-14 32.10 32.49 31.86 32.08 1.9M
2025-02-13 33.04 33.16 32.16 32.32 2.3M
2025-02-12 32.82 33.02 32.51 33.01 2.4M
2025-02-11 33.49 33.49 32.61 32.82 2.5M
2025-02-10 32.50 32.93 32.27 32.93 2.7M
2025-02-07 32.59 33.31 32.11 32.61 3.5M
2025-02-06 31.50 32.58 31.38 32.52 2.5M
2025-02-05 31.63 31.84 31.12 31.51 1.8M
2025-01-27 31.88 31.90 31.15 31.20 1.6M
2025-01-24 31.23 31.89 31.23 31.84 1.9M
2025-01-23 31.52 32.05 31.28 31.53 2.3M
2025-01-22 31.18 31.78 30.99 31.27 1.8M
2025-01-21 31.45 31.55 30.67 31.50 1.7M
2025-01-20 31.10 31.53 30.90 31.22 2.4M
2025-01-17 30.60 31.10 30.39 30.72 2.1M
2025-01-16 30.64 31.38 30.09 30.85 2.6M
2025-01-15 30.98 30.99 30.23 30.30 1.8M
2025-01-14 29.21 30.80 29.21 30.79 3.0M
2025-01-13 28.75 29.15 27.99 29.09 2.0M
2025-01-10 30.25 30.57 29.01 29.01 2.3M
2025-01-09 29.80 31.17 29.70 30.33 2.9M
2025-01-08 30.26 30.89 29.03 30.00 2.7M
2025-01-07 29.14 30.35 29.12 30.30 2.4M
2025-01-06 29.37 29.93 28.40 29.14 2.3M
2025-01-03 31.94 32.28 29.36 29.57 4.4M
2025-01-02 32.53 33.44 31.48 31.89 3.7M