Shenzhen Changhong Tech (300151)

300151
🏛️ 中国 →
12.70
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
09:30 13.06 13.06 12.82 12.93 1,250.1K
09:35 12.93 12.98 12.92 12.95 348.7K
09:40 12.95 12.98 12.94 12.95 104.4K
09:45 12.94 12.97 12.86 12.88 160.4K
09:50 12.88 12.88 12.81 12.82 210.0K
09:55 12.82 12.83 12.77 12.80 221.3K
10:00 12.81 12.81 12.77 12.80 311.9K
10:05 12.81 12.86 12.78 12.86 92.8K
10:10 12.86 12.86 12.84 12.86 59.9K
10:15 12.86 12.90 12.86 12.88 26.4K
10:20 12.87 12.89 12.85 12.89 39.8K
10:25 12.90 12.90 12.86 12.88 46.3K
10:30 12.88 12.89 12.85 12.87 39.0K
10:35 12.86 12.88 12.85 12.86 100.0K
10:40 12.87 12.88 12.85 12.87 36.9K
10:45 12.88 12.89 12.87 12.88 23.6K
10:50 12.88 12.89 12.87 12.87 37.4K
10:55 12.88 12.89 12.87 12.88 13.1K
11:00 12.87 12.90 12.87 12.90 30.3K
11:05 12.89 12.90 12.87 12.89 88.4K
11:10 12.89 12.89 12.85 12.86 106.6K
11:15 12.87 12.87 12.85 12.85 71.7K
11:20 12.86 12.86 12.83 12.83 43.3K
11:25 12.83 12.84 12.82 12.84 53.3K
13:00 12.84 12.84 12.81 12.83 60.7K
13:05 12.82 12.94 12.82 12.88 190.6K
13:10 12.87 12.90 12.85 12.88 29.5K
13:15 12.88 12.88 12.84 12.84 36.6K
13:20 12.85 12.86 12.85 12.85 32.6K
13:25 12.84 12.85 12.83 12.85 59.3K
13:30 12.85 12.85 12.80 12.82 239.2K
13:35 12.82 12.82 12.80 12.81 48.0K
13:40 12.81 12.83 12.80 12.82 25.9K
13:45 12.82 12.84 12.81 12.84 27.9K
13:50 12.84 12.84 12.79 12.80 80.2K
13:55 12.81 12.81 12.78 12.78 76.4K
14:00 12.78 12.81 12.77 12.81 134.3K
14:05 12.80 12.83 12.79 12.82 30.1K
14:10 12.81 12.81 12.78 12.78 72.4K
14:15 12.78 12.81 12.77 12.81 86.8K
14:20 12.81 12.81 12.77 12.78 173.8K
14:25 12.78 12.79 12.77 12.77 85.6K
14:30 12.77 12.79 12.74 12.74 197.1K
14:35 12.74 12.75 12.72 12.72 142.1K
14:40 12.73 12.76 12.72 12.74 160.7K
14:45 12.74 12.78 12.73 12.75 148.3K
14:50 12.75 12.76 12.73 12.73 142.6K
14:55 12.74 12.75 12.73 12.74 97.2K
日付 始値 高値 安値 終値 出来高
2025-09-26 13.19 13.19 12.70 12.70 6.0M
2025-09-25 13.09 13.36 12.97 12.99 7.6M
2025-09-24 12.60 13.10 12.50 13.08 8.3M
2025-09-23 13.08 13.10 12.34 12.69 10.7M
2025-09-22 13.16 13.20 12.88 12.99 6.6M
2025-09-19 13.30 13.45 13.11 13.11 8.5M
2025-09-18 13.63 13.87 13.20 13.38 14.1M
2025-09-17 13.37 13.95 13.25 13.73 14.6M
2025-09-16 13.41 13.52 13.21 13.34 10.5M
2025-09-15 13.40 13.62 13.40 13.45 7.1M
2025-09-12 13.54 13.59 13.30 13.36 8.2M
2025-09-11 13.30 13.57 13.22 13.53 8.0M
2025-09-10 13.49 13.55 13.25 13.31 7.4M
2025-09-09 13.72 13.85 13.43 13.47 8.4M
2025-09-08 13.55 13.74 13.48 13.71 8.9M
2025-09-05 13.35 13.64 13.25 13.55 8.3M
2025-09-04 13.41 13.68 13.16 13.30 8.1M
2025-09-03 13.85 13.98 13.39 13.40 8.5M
2025-09-02 14.35 14.36 13.67 13.76 11.3M
2025-09-01 14.14 14.54 14.13 14.25 9.8M
2025-08-29 14.15 14.31 14.00 14.09 9.7M
2025-08-28 14.35 14.55 13.78 14.25 14.4M
2025-08-27 14.99 15.02 14.30 14.30 21.1M
2025-08-26 15.03 15.12 14.91 14.96 14.3M
2025-08-25 15.25 15.42 14.95 15.12 28.1M
2025-08-22 14.60 15.74 14.24 15.26 46.3M
2025-08-21 13.85 15.14 13.74 14.79 35.2M
2025-08-20 13.95 13.96 13.68 13.89 12.2M
2025-08-19 14.08 14.10 13.84 13.96 11.9M
2025-08-18 14.19 14.32 14.01 14.08 14.1M
2025-08-15 13.85 14.20 13.85 14.19 9.5M
2025-08-14 14.36 14.45 13.78 13.82 12.5M
2025-08-13 14.47 14.56 14.29 14.43 9.4M
2025-08-12 14.09 14.54 14.09 14.40 14.6M
2025-08-11 13.63 14.38 13.55 14.17 16.7M
2025-08-08 13.67 13.75 13.51 13.56 7.3M
2025-08-07 13.60 13.87 13.55 13.68 10.6M
2025-08-06 13.64 13.72 13.56 13.64 6.8M
2025-08-05 13.67 13.74 13.53 13.62 5.9M
2025-08-04 13.50 13.72 13.41 13.67 8.6M
2025-08-01 13.60 13.78 13.55 13.62 7.3M
2025-07-31 13.75 13.98 13.55 13.65 11.2M
2025-07-30 13.86 14.08 13.66 13.83 9.3M
2025-07-29 13.88 13.95 13.75 13.92 8.1M
2025-07-28 13.52 14.02 13.46 13.89 12.2M
2025-07-25 13.53 13.68 13.46 13.54 8.6M
2025-07-24 13.33 13.58 13.30 13.56 9.9M
2025-07-23 13.52 13.64 13.34 13.35 9.7M
2025-07-22 13.60 13.68 13.36 13.51 12.8M
2025-07-21 13.20 13.78 13.15 13.72 16.2M
2025-07-18 13.12 13.35 13.06 13.20 9.5M
2025-07-17 13.18 13.20 13.01 13.11 10.1M
2025-07-16 12.99 13.32 12.92 13.18 14.1M
2025-07-15 12.93 13.06 12.81 13.02 11.0M
2025-07-14 13.17 13.19 12.83 12.90 16.8M
2025-07-11 12.34 13.24 12.24 13.07 24.4M
2025-07-10 12.20 12.34 12.16 12.33 5.2M
2025-07-09 12.34 12.38 12.20 12.23 5.2M
2025-07-08 12.10 12.35 12.05 12.32 8.8M
2025-07-07 12.08 12.17 12.00 12.07 4.4M
2025-07-04 12.29 12.33 12.08 12.09 6.7M
2025-07-03 12.23 12.37 12.21 12.28 4.9M
2025-07-02 12.32 12.36 12.12 12.22 5.7M
2025-07-01 12.36 12.39 12.22 12.32 5.4M
2025-06-30 12.23 12.35 12.14 12.31 6.5M
2025-06-27 12.13 12.23 12.10 12.11 5.7M
2025-06-26 12.22 12.32 12.10 12.12 5.6M
2025-06-25 12.22 12.27 12.07 12.22 7.3M
2025-06-24 11.79 12.20 11.79 12.19 7.8M
2025-06-23 11.63 11.80 11.56 11.79 4.2M
2025-06-20 11.68 11.86 11.64 11.66 3.9M
2025-06-19 11.88 11.95 11.61 11.67 6.1M
2025-06-18 11.94 12.08 11.80 11.88 5.7M
2025-06-17 12.05 12.22 11.93 12.03 6.2M
2025-06-16 11.96 12.07 11.91 11.98 4.0M
2025-06-13 12.20 12.20 11.93 11.95 7.0M
2025-06-12 12.31 12.31 12.07 12.26 6.3M
2025-06-11 12.27 12.43 12.27 12.30 4.8M
2025-06-10 12.30 12.41 12.20 12.27 7.8M
2025-06-09 12.13 12.35 12.11 12.27 6.1M
2025-06-06 12.30 12.30 12.10 12.12 4.7M
2025-06-05 12.11 12.30 12.01 12.28 7.1M
2025-06-04 12.02 12.14 12.01 12.11 5.7M
2025-06-03 12.00 12.14 11.97 12.06 4.9M
2025-05-30 12.21 12.32 11.99 12.06 4.7M
2025-05-29 12.06 12.38 12.06 12.31 5.1M
2025-05-28 12.24 12.34 12.06 12.11 4.3M
2025-05-27 12.51 12.55 12.15 12.29 6.5M
2025-05-26 12.40 12.61 11.86 12.48 11.8M
2025-05-23 12.80 13.07 12.71 12.71 5.0M
2025-05-22 13.04 13.09 12.80 12.83 5.4M
2025-05-21 13.20 13.24 13.03 13.06 4.4M
2025-05-20 13.17 13.28 13.04 13.21 4.5M
2025-05-19 13.09 13.17 12.89 13.16 4.6M
2025-05-16 13.13 13.28 13.08 13.10 4.3M
2025-05-15 13.27 13.35 13.10 13.13 4.2M
2025-05-14 13.43 13.50 13.21 13.31 6.1M
2025-05-13 13.68 13.68 13.38 13.41 5.1M
2025-05-12 13.36 13.55 13.36 13.47 7.0M
2025-05-09 13.52 13.52 13.16 13.17 7.1M
2025-05-08 13.24 13.61 13.15 13.51 7.3M
2025-05-07 13.49 13.60 13.11 13.22 8.2M
2025-05-06 12.81 13.24 12.80 13.24 8.4M
2025-04-30 12.71 12.95 12.68 12.70 6.6M
2025-04-29 12.69 12.88 12.56 12.72 4.8M
2025-04-28 13.07 13.11 12.59 12.70 11.4M
2025-04-25 13.31 13.43 13.21 13.32 3.8M
2025-04-24 13.52 13.58 13.18 13.31 4.6M
2025-04-23 13.40 13.66 13.30 13.56 6.8M
2025-04-22 13.15 13.48 13.00 13.34 5.9M
2025-04-21 12.97 13.23 12.86 13.19 4.5M
2025-04-18 13.10 13.20 12.90 12.97 4.5M
2025-04-17 13.08 13.37 13.08 13.10 3.7M
2025-04-16 13.32 13.35 12.95 13.18 4.2M
2025-04-15 13.39 13.51 13.22 13.32 4.9M
2025-04-14 13.42 13.65 13.40 13.43 5.8M
2025-04-11 13.02 13.42 12.90 13.28 5.7M
2025-04-10 13.03 13.50 13.03 13.10 8.9M
2025-04-09 12.25 12.83 11.54 12.75 10.6M
2025-04-08 12.02 13.06 12.02 12.41 14.6M
2025-04-07 14.05 14.06 11.90 11.98 16.0M
2025-04-03 15.05 15.33 14.83 14.88 5.2M
2025-04-02 15.25 15.40 15.17 15.18 4.6M
2025-04-01 14.98 15.67 14.97 15.32 6.9M
2025-03-31 15.16 15.17 14.73 14.98 6.2M
2025-03-28 15.39 15.55 15.20 15.24 5.2M
2025-03-27 15.51 15.75 15.20 15.42 5.7M
2025-03-26 15.36 15.79 15.36 15.51 5.9M
2025-03-25 15.35 15.53 15.13 15.45 5.0M
2025-03-24 15.66 15.88 15.10 15.40 8.6M
2025-03-21 16.03 16.06 15.60 15.64 7.1M
2025-03-20 16.11 16.28 16.03 16.10 5.3M
2025-03-19 16.20 16.35 16.09 16.20 7.4M
2025-03-18 16.23 16.44 16.08 16.26 7.1M
2025-03-17 16.00 16.40 15.93 16.15 10.7M
2025-03-14 15.33 16.05 15.28 16.00 10.2M
2025-03-13 15.79 15.81 15.23 15.38 8.7M
2025-03-12 16.06 16.13 15.80 15.80 9.8M
2025-03-11 15.94 16.14 15.81 16.04 6.5M
2025-03-10 15.87 16.38 15.86 16.14 9.0M
2025-03-07 16.16 16.18 15.79 15.87 7.8M
2025-03-06 15.95 16.21 15.93 16.19 8.5M
2025-03-05 16.05 16.12 15.75 15.93 6.2M
2025-03-04 15.65 16.14 15.51 16.06 8.9M
2025-03-03 15.67 16.09 15.47 15.68 8.4M
2025-02-28 16.60 16.64 15.58 15.61 13.4M
2025-02-27 17.15 17.20 16.41 16.69 11.5M
2025-02-26 16.93 17.25 16.75 17.07 14.9M
2025-02-25 16.57 17.32 16.38 16.95 16.5M
2025-02-24 17.13 17.20 16.52 16.74 16.3M
2025-02-21 17.38 17.38 16.90 17.21 19.2M
2025-02-20 16.08 17.70 15.90 17.47 27.6M
2025-02-19 16.04 16.25 15.85 16.01 12.4M
2025-02-18 16.65 16.71 15.89 15.99 9.8M
2025-02-17 16.81 17.16 16.53 16.70 9.9M
2025-02-14 16.42 16.92 16.42 16.80 8.6M
2025-02-13 17.19 17.19 16.45 16.50 10.2M
2025-02-12 16.91 17.13 16.78 17.06 6.5M
2025-02-11 16.86 17.20 16.70 16.97 9.3M
2025-02-10 16.77 16.91 16.55 16.86 8.3M
2025-02-07 16.66 17.03 16.47 16.77 9.2M
2025-02-06 16.08 16.67 15.91 16.63 7.8M
2025-02-05 16.25 16.43 16.05 16.08 5.9M
2025-01-27 16.70 16.74 16.03 16.06 7.2M
2025-01-24 16.50 16.64 16.31 16.57 8.2M
2025-01-23 16.95 17.15 16.55 16.59 12.0M
2025-01-22 16.44 16.58 16.30 16.55 7.0M
2025-01-21 16.51 16.69 16.16 16.46 9.1M
2025-01-20 16.96 16.96 16.30 16.44 13.6M
2025-01-17 15.66 16.17 15.60 15.97 5.3M
2025-01-16 15.95 16.22 15.60 15.79 5.5M
2025-01-15 16.09 16.16 15.69 15.81 5.7M
2025-01-14 15.15 16.06 15.07 16.01 8.0M
2025-01-13 14.85 15.26 14.51 15.15 7.8M
2025-01-10 15.52 15.69 14.90 14.95 7.8M
2025-01-09 15.56 15.90 15.30 15.52 6.6M
2025-01-08 16.19 16.19 15.32 15.61 7.4M
2025-01-07 15.75 16.13 15.71 16.10 4.9M
2025-01-06 15.80 16.02 15.55 15.82 6.5M
2025-01-03 16.46 16.62 15.58 15.79 7.6M
2025-01-02 17.00 17.12 16.26 16.46 7.2M