新宙邦科技 (300037)

300037
🏛️ 中国 →
46.99
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
2021-12-31 63.37 64.02 62.38 62.78 5.5M
2021-12-30 63.33 64.03 62.64 63.45 5.9M
2021-12-29 62.78 64.11 62.44 63.48 6.6M
2021-12-28 60.83 63.43 60.76 63.06 8.2M
2021-12-27 59.44 61.11 59.40 60.83 7.5M
2021-12-24 62.14 62.66 58.72 59.50 10.0M
2021-12-23 64.72 64.73 61.84 62.14 9.1M
2021-12-22 63.03 64.98 62.56 64.11 8.2M
2021-12-21 62.15 64.14 61.28 62.75 9.6M
2021-12-20 63.33 65.44 61.88 61.96 10.1M
2021-12-17 64.97 65.78 64.00 64.47 6.9M
2021-12-16 64.81 65.72 64.26 65.17 5.9M
2021-12-15 64.36 65.43 63.66 65.05 10.1M
2021-12-14 63.87 64.37 62.38 64.29 12.9M
2021-12-13 68.16 68.33 63.33 63.80 21.1M
2021-12-10 66.67 68.22 66.39 68.15 12.0M
2021-12-09 66.88 67.65 66.04 67.35 9.5M
2021-12-08 65.56 67.14 65.56 66.81 10.1M
2021-12-07 67.22 68.00 65.01 66.13 10.4M
2021-12-06 66.67 68.12 66.26 66.90 10.3M
2021-12-03 67.22 67.70 66.11 67.17 9.5M
2021-12-02 66.66 68.15 66.43 67.22 12.0M
2021-12-01 67.78 69.21 65.44 66.63 13.8M
2021-11-30 68.57 68.83 66.67 67.33 10.8M
2021-11-29 66.11 68.47 65.84 68.26 10.8M
2021-11-26 67.01 68.17 66.29 67.48 8.7M
2021-11-25 68.22 68.22 66.12 67.11 12.0M
2021-11-24 72.39 72.39 67.78 68.33 15.5M
2021-11-23 69.46 72.09 69.46 71.67 13.3M
2021-11-22 68.19 71.16 68.18 71.13 16.9M
2021-11-19 68.70 69.32 67.22 68.19 10.8M
2021-11-18 68.95 69.66 67.22 68.06 12.1M
2021-11-17 70.06 70.51 68.80 68.95 10.1M
2021-11-16 71.39 71.39 68.06 68.78 16.6M
2021-11-15 72.26 73.21 70.24 70.56 12.1M
2021-11-12 75.15 76.26 71.35 73.34 14.0M
2021-11-11 72.22 73.62 71.39 72.40 10.2M
2021-11-10 72.11 72.83 70.74 72.22 10.2M
2021-11-09 75.01 75.01 70.83 73.33 17.3M
2021-11-08 73.78 76.11 72.15 74.78 14.8M
2021-11-05 77.67 77.67 72.82 73.39 12.7M
2021-11-04 76.11 78.76 75.83 76.39 11.7M
2021-11-03 77.50 77.99 73.83 75.03 13.9M
2021-11-02 77.78 81.89 76.13 78.33 17.1M
2021-11-01 80.85 82.72 78.07 78.73 13.7M
2021-10-29 81.11 82.47 78.11 79.65 17.5M
2021-10-28 83.43 84.72 79.95 81.33 14.3M
2021-10-27 79.67 87.78 78.40 84.45 21.6M
2021-10-26 77.82 81.50 77.77 79.83 15.2M
2021-10-25 74.19 77.53 73.70 76.89 14.7M
2021-10-22 75.19 76.00 72.90 73.66 13.8M
2021-10-21 79.24 79.38 74.00 76.45 18.5M
2021-10-20 77.92 81.83 77.28 79.17 15.5M
2021-10-19 81.88 82.52 76.99 78.60 16.3M
2021-10-18 83.09 83.27 78.43 81.51 15.4M
2021-10-15 76.13 83.78 74.45 82.83 17.9M
2021-10-14 80.60 82.75 75.21 75.76 15.5M
2021-10-13 82.22 82.22 77.23 80.23 11.8M
2021-10-12 81.60 81.60 77.21 78.61 8.6M
2021-10-11 76.71 80.55 72.78 79.93 15.1M
2021-10-08 87.78 88.78 76.90 77.21 17.9M
2021-09-30 82.13 88.27 78.57 86.11 16.0M
2021-09-29 81.65 86.53 78.62 80.25 20.1M
2021-09-28 80.12 88.82 80.12 82.98 16.2M
2021-09-27 81.76 81.98 75.60 79.21 17.1M
2021-09-24 77.40 85.83 76.12 82.05 15.2M
2021-09-23 82.43 82.99 75.72 78.88 15.3M
2021-09-22 78.89 80.96 76.11 79.08 9.3M
2021-09-17 78.34 81.40 77.17 80.06 13.8M
2021-09-16 80.83 81.11 77.22 79.06 14.7M
2021-09-15 79.57 82.71 79.28 81.61 11.7M
2021-09-14 76.72 83.06 75.45 80.23 19.6M
2021-09-13 78.90 82.51 77.30 79.10 17.4M
2021-09-10 78.40 80.32 74.72 78.00 17.8M
2021-09-09 78.97 80.83 75.06 76.53 18.2M
2021-09-08 74.92 80.28 74.46 77.34 33.3M
2021-09-07 66.55 77.19 66.51 77.19 36.0M
2021-09-06 58.33 65.33 57.80 64.32 20.5M
2021-09-03 58.77 59.43 56.53 59.06 13.5M
2021-09-02 59.44 60.93 58.94 59.58 11.2M
2021-09-01 63.18 64.12 58.33 60.01 21.6M
2021-08-31 61.06 61.34 58.39 61.09 17.7M
2021-08-30 56.66 62.62 56.53 60.80 27.7M
2021-08-27 54.44 56.32 54.17 56.15 15.2M
2021-08-26 56.66 57.64 54.44 54.52 20.6M
2021-08-25 59.67 60.39 55.39 57.03 30.4M
2021-08-24 60.83 63.27 58.96 59.97 25.7M
2021-08-23 60.83 60.84 58.18 59.53 18.5M
2021-08-20 62.66 62.78 58.49 60.86 16.9M
2021-08-19 62.12 64.03 61.48 63.44 12.5M
2021-08-18 60.46 64.57 60.32 63.01 10.1M
2021-08-17 60.89 63.11 59.50 61.28 10.5M
2021-08-16 63.61 63.77 60.89 61.22 11.3M
2021-08-13 62.78 65.79 62.66 64.22 9.9M
2021-08-12 61.94 63.89 61.32 63.31 8.0M
2021-08-11 62.22 63.52 61.39 62.44 10.0M
2021-08-10 66.44 66.69 61.17 62.86 18.0M
2021-08-09 67.22 67.43 63.44 66.11 13.7M
2021-08-06 69.07 72.00 68.78 69.60 16.4M
2021-08-05 70.49 70.94 66.72 67.67 13.8M
2021-08-04 65.52 72.22 65.42 70.95 19.9M
2021-08-03 70.00 70.47 63.70 66.69 19.1M
2021-08-02 64.37 67.86 63.22 67.53 19.8M
2021-07-30 63.93 64.83 61.56 63.33 11.4M
2021-07-29 64.27 66.03 62.93 64.86 13.6M
2021-07-28 60.11 64.14 60.11 62.64 11.1M
2021-07-27 64.20 66.04 61.33 62.22 15.0M
2021-07-26 63.26 64.97 62.22 63.90 12.7M
2021-07-23 65.56 66.83 62.77 63.45 13.5M
2021-07-22 68.18 68.18 63.70 65.45 16.5M
2021-07-21 65.08 68.82 64.44 68.19 12.6M
2021-07-20 64.00 65.44 63.39 64.56 8.5M
2021-07-19 66.67 68.13 63.45 64.66 15.0M
2021-07-16 70.01 70.68 65.52 66.68 14.0M
2021-07-15 69.72 73.13 69.23 71.00 9.5M
2021-07-14 74.22 74.42 70.00 71.48 14.5M
2021-07-13 74.26 77.33 73.11 76.67 14.9M
2021-07-12 71.11 77.67 70.98 75.73 25.1M
2021-07-09 64.03 67.44 62.41 65.28 14.5M
2021-07-08 61.67 67.29 60.28 65.17 17.5M
2021-07-07 58.14 62.58 57.89 61.70 14.9M
2021-07-06 55.93 63.82 55.44 59.44 18.0M
2021-07-05 54.99 56.48 53.78 55.49 10.6M
2021-07-02 55.01 57.03 54.06 55.00 11.2M
2021-07-01 55.00 55.56 53.72 55.56 10.7M
2021-06-30 53.31 56.00 51.39 55.61 14.0M
2021-06-29 52.66 54.32 52.17 53.44 14.2M
2021-06-28 50.63 53.89 50.63 53.89 10.0M
2021-06-25 50.01 51.11 49.41 50.63 6.1M
2021-06-24 51.67 52.39 49.56 50.22 7.6M
2021-06-23 51.06 52.17 50.11 51.39 9.0M
2021-06-22 50.67 51.78 49.24 51.12 6.5M
2021-06-21 51.13 52.47 49.89 50.45 6.4M
2021-06-18 49.49 51.67 49.49 51.17 7.9M
2021-06-17 48.33 49.85 47.93 49.64 5.1M
2021-06-16 51.58 51.58 47.94 48.33 12.5M
2021-06-15 52.01 53.10 50.43 51.57 7.7M
2021-06-11 53.14 54.08 51.50 51.99 13.1M
2021-06-10 51.44 53.89 50.84 53.24 11.3M
2021-06-09 49.99 51.99 49.45 51.39 7.4M
2021-06-08 51.89 54.10 49.61 50.04 10.2M
2021-06-07 51.13 52.61 50.55 52.27 9.4M
2021-06-04 50.51 53.08 49.57 52.06 11.2M
2021-06-03 48.06 52.31 47.67 51.11 12.3M
2021-06-02 48.19 49.54 47.94 48.46 7.1M
2021-06-01 49.27 49.33 46.61 48.08 12.9M
2021-05-31 47.71 50.61 47.71 50.27 18.1M
2021-05-28 45.66 49.72 45.60 47.71 18.3M
2021-05-27 45.32 45.49 44.47 45.28 5.5M
2021-05-26 45.60 45.64 44.03 45.15 4.9M
2021-05-25 45.14 45.47 44.22 45.22 6.4M
2021-05-24 45.42 45.66 44.60 45.03 6.0M
2021-05-21 44.99 45.70 44.47 45.18 8.4M
2021-05-20 43.94 44.87 43.46 44.60 7.9M
2021-05-19 42.06 44.90 41.67 44.17 10.3M
2021-05-18 41.75 43.10 41.11 42.06 6.3M
2021-05-17 40.03 42.20 40.01 41.74 8.6M
2021-05-14 38.22 40.29 37.92 40.21 7.1M
2021-05-13 38.61 38.76 37.84 38.17 4.8M
2021-05-12 38.84 39.69 38.47 38.89 5.8M
2021-05-11 38.86 39.55 38.46 38.84 4.2M
2021-05-10 39.79 40.30 39.12 39.41 5.3M
2021-05-07 40.37 40.98 39.70 39.78 5.2M
2021-05-06 42.73 42.73 39.76 40.51 15.3M
2021-04-30 41.67 42.94 41.32 42.79 7.1M
2021-04-29 43.16 43.19 41.05 41.74 11.2M
2021-04-28 42.98 43.81 42.33 43.17 6.6M
2021-04-27 44.09 44.44 41.65 42.64 7.6M
2021-04-26 45.79 45.79 44.22 44.24 5.3M
2021-04-23 45.62 46.49 45.06 45.14 5.9M
2021-04-22 46.11 46.23 44.72 45.49 5.7M
2021-04-21 44.74 45.78 44.23 45.46 4.6M
2021-04-20 45.62 46.07 44.47 45.17 7.2M
2021-04-19 43.33 46.27 42.28 45.84 9.6M
2021-04-16 43.62 43.97 41.53 42.88 5.8M
2021-04-15 43.89 43.89 42.92 43.56 6.1M
2021-04-14 41.84 44.38 41.84 44.23 9.2M
2021-04-13 41.18 42.99 40.92 42.06 5.6M
2021-04-12 42.24 43.04 41.16 41.38 5.1M
2021-04-09 43.16 43.26 41.97 42.48 5.2M
2021-04-08 43.42 43.44 42.24 42.74 4.7M
2021-04-07 43.05 43.61 41.94 43.60 5.8M
2021-04-06 43.84 43.89 42.23 42.53 4.6M
2021-04-02 42.91 44.33 42.61 43.22 6.8M
2021-04-01 42.74 43.71 42.22 42.98 3.9M
2021-03-31 42.22 43.42 42.17 42.47 5.7M
2021-03-30 43.16 43.82 42.53 43.13 7.8M
2021-03-29 42.31 43.96 42.14 43.36 9.2M
2021-03-26 39.44 43.04 39.22 42.13 14.6M
2021-03-25 37.76 41.24 37.76 40.59 13.4M
2021-03-24 37.58 38.09 37.07 38.03 6.6M
2021-03-23 38.07 38.31 36.50 37.59 7.6M
2021-03-22 37.94 38.84 37.57 38.38 5.4M
2021-03-19 38.78 39.43 37.57 37.94 7.3M
2021-03-18 40.00 40.65 39.44 39.63 5.8M
2021-03-17 39.37 40.33 38.17 40.11 9.5M
2021-03-16 38.66 39.47 38.46 39.28 6.1M
2021-03-15 39.45 39.64 38.09 38.39 7.9M
2021-03-12 40.31 40.47 38.11 39.40 13.6M
2021-03-11 40.78 41.16 39.66 39.98 10.2M
2021-03-10 41.28 42.11 40.29 40.40 9.0M
2021-03-09 41.54 42.08 39.06 40.03 9.4M
2021-03-08 44.43 44.44 42.06 42.20 8.0M
2021-03-05 41.94 44.67 41.14 43.97 9.9M
2021-03-04 45.23 45.44 42.16 42.50 14.4M
2021-03-03 45.83 46.43 44.77 46.16 12.3M
2021-03-02 44.78 46.66 43.93 46.56 15.9M
2021-03-01 43.17 45.36 42.54 44.77 13.6M
2021-02-26 40.77 43.78 40.77 43.12 11.6M
2021-02-25 43.22 43.88 42.35 42.56 9.3M
2021-02-24 43.56 44.43 42.31 42.83 13.0M
2021-02-23 43.44 44.89 42.79 44.21 12.4M
2021-02-22 44.99 45.39 43.78 43.83 12.4M
2021-02-19 45.17 45.28 43.56 45.21 13.2M
2021-02-18 48.89 48.89 44.23 45.17 18.6M
2021-02-10 46.31 48.78 46.31 47.22 15.0M
2021-02-09 43.64 46.91 43.64 45.75 19.8M
2021-02-08 42.43 43.71 40.83 43.34 22.4M
2021-02-05 43.33 44.41 41.71 41.92 19.7M
2021-02-04 45.34 45.77 42.28 42.92 27.1M
2021-02-03 47.73 48.71 45.63 45.83 19.9M
2021-02-02 47.34 48.05 45.11 47.69 19.5M
2021-02-01 46.06 47.96 46.03 46.98 10.5M
2021-01-29 47.56 49.03 45.08 46.06 14.0M
2021-01-28 48.99 49.38 46.09 47.17 15.0M
2021-01-27 50.08 51.31 48.32 49.75 13.9M
2021-01-26 52.03 52.22 49.17 50.44 14.1M
2021-01-25 53.89 55.49 52.02 52.47 20.0M
2021-01-22 52.77 54.69 52.16 52.74 18.6M
2021-01-21 48.06 52.32 48.06 51.77 16.9M
2021-01-20 47.46 49.13 46.67 48.44 11.6M
2021-01-19 46.75 49.38 46.39 47.12 15.6M
2021-01-18 47.09 47.99 44.38 47.19 14.9M
2021-01-15 45.32 49.37 44.44 47.67 20.4M
2021-01-14 44.54 46.48 43.53 45.28 18.5M
2021-01-13 49.19 50.55 43.40 44.91 33.8M
2021-01-12 48.33 49.05 46.22 48.25 28.2M
2021-01-11 51.94 52.16 44.36 50.89 44.0M
2021-01-08 57.22 57.22 52.78 54.54 16.7M
2021-01-07 53.93 57.11 51.99 56.83 19.3M
2021-01-06 61.66 62.22 52.14 54.97 27.9M
2021-01-05 59.43 60.48 57.78 60.42 13.9M
2021-01-04 57.78 61.48 56.67 59.17 16.6M