Shenzhen Chengtian Weiye Technology Co Ltd (300689)

300689
🏛️ 中国 →
51.64
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 19.06 19.43 18.94 19.37 1.5M
2023-12-28 18.81 19.15 18.52 19.05 1.0M
2023-12-27 18.57 18.86 18.42 18.78 0.7M
2023-12-26 19.12 19.12 18.32 18.51 1.0M
2023-12-25 18.89 19.25 18.77 18.93 1.2M
2023-12-22 19.61 19.61 18.77 18.85 1.7M
2023-12-21 19.57 19.75 19.07 19.51 1.6M
2023-12-20 19.66 19.90 19.52 19.57 1.2M
2023-12-19 19.65 19.72 19.38 19.67 0.8M
2023-12-18 19.97 19.98 19.43 19.60 1.2M
2023-12-15 20.05 20.20 19.77 19.98 1.2M
2023-12-14 20.02 20.31 20.00 20.08 0.8M
2023-12-13 20.15 20.39 19.91 20.10 1.1M
2023-12-12 20.15 20.25 19.87 20.08 1.0M
2023-12-11 20.23 20.35 19.77 20.14 1.8M
2023-12-08 20.45 20.74 20.18 20.19 1.5M
2023-12-07 20.45 20.57 20.08 20.33 1.1M
2023-12-06 20.53 20.53 20.16 20.23 1.5M
2023-12-05 20.82 20.82 20.33 20.36 1.5M
2023-12-04 21.00 21.04 20.71 20.82 2.1M
2023-12-01 20.84 20.99 20.61 20.92 1.3M
2023-11-30 20.91 20.92 20.52 20.83 1.4M
2023-11-29 20.81 21.22 20.77 20.99 1.3M
2023-11-28 20.72 21.10 20.47 20.85 1.3M
2023-11-27 20.47 21.05 20.36 20.67 1.7M
2023-11-24 20.95 21.19 20.29 20.34 1.0M
2023-11-23 20.82 21.02 20.62 20.94 1.0M
2023-11-22 21.03 21.29 20.70 20.72 1.3M
2023-11-21 21.33 21.57 21.00 21.02 1.2M
2023-11-20 21.25 21.49 21.04 21.33 1.4M
2023-11-17 20.90 21.15 20.90 21.08 0.7M
2023-11-16 21.14 21.36 20.87 20.90 1.2M
2023-11-15 21.15 21.40 21.00 21.08 1.0M
2023-11-14 21.11 21.30 20.88 21.15 1.0M
2023-11-13 20.60 21.05 20.60 20.93 1.4M
2023-11-10 20.58 20.82 20.41 20.58 1.1M
2023-11-09 20.65 20.94 20.39 20.58 1.1M
2023-11-08 20.69 20.81 20.48 20.74 1.2M
2023-11-07 20.46 20.74 20.29 20.72 1.1M
2023-11-06 20.17 20.49 20.09 20.46 1.6M
2023-11-03 19.40 20.31 19.38 20.22 1.7M
2023-11-02 19.73 20.07 19.38 19.38 1.1M
2023-11-01 19.60 19.87 19.46 19.74 1.5M
2023-10-31 19.93 20.50 19.41 19.61 1.4M
2023-10-30 19.07 20.19 18.95 20.00 2.4M
2023-10-27 19.94 19.94 19.33 19.84 1.3M
2023-10-26 19.60 19.97 19.41 19.94 0.9M
2023-10-25 19.60 19.90 19.34 19.80 1.2M
2023-10-24 19.05 19.76 18.73 19.56 1.4M
2023-10-23 19.39 19.55 18.90 19.05 1.4M
2023-10-20 20.03 20.28 19.40 19.40 1.3M
2023-10-19 20.03 20.68 19.87 19.98 1.4M
2023-10-18 20.74 20.77 19.93 19.93 1.0M
2023-10-17 20.85 20.85 20.41 20.60 0.8M
2023-10-16 21.11 21.11 20.59 20.76 1.1M
2023-10-13 21.24 21.27 20.95 21.02 1.2M
2023-10-12 21.40 21.49 20.94 21.24 0.9M
2023-10-11 21.20 21.37 20.86 21.26 1.1M
2023-10-10 20.96 21.34 20.88 21.20 1.2M
2023-10-09 20.75 20.99 20.65 20.91 1.8M
2023-09-28 20.05 20.93 20.05 20.77 1.5M
2023-09-27 20.25 20.25 19.66 20.00 1.5M
2023-09-26 20.39 20.77 19.97 19.98 1.4M
2023-09-25 20.93 21.16 20.35 20.56 1.4M
2023-09-22 20.04 21.07 19.92 21.01 1.7M
2023-09-21 20.02 20.52 19.95 20.06 0.9M
2023-09-20 20.29 20.50 20.02 20.05 0.8M
2023-09-19 20.71 20.73 19.94 20.24 1.3M
2023-09-18 20.51 21.03 20.30 20.72 1.1M
2023-09-15 20.75 21.14 20.52 20.52 1.0M
2023-09-14 20.95 21.36 20.60 20.90 1.3M
2023-09-13 21.26 21.38 20.62 20.94 1.0M
2023-09-12 21.34 21.57 21.21 21.38 1.3M
2023-09-11 21.63 21.64 21.20 21.40 1.4M
2023-09-08 21.23 21.81 21.23 21.74 1.4M
2023-09-07 21.46 21.70 21.20 21.23 1.4M
2023-09-06 20.98 21.69 20.80 21.65 2.2M
2023-09-05 21.12 21.25 20.80 21.01 1.2M
2023-09-04 20.95 21.02 20.40 20.87 1.2M
2023-09-01 20.73 21.05 20.47 20.66 1.1M
2023-08-31 20.74 20.82 20.33 20.59 1.2M
2023-08-30 19.87 20.84 19.78 20.53 1.6M
2023-08-29 18.80 20.09 18.72 19.91 1.8M
2023-08-28 20.10 20.30 18.81 18.90 1.6M
2023-08-25 19.63 19.79 18.79 18.94 1.8M
2023-08-24 20.11 20.25 19.20 19.49 2.9M
2023-08-23 21.33 21.33 19.33 20.19 3.7M
2023-08-22 21.03 21.52 20.55 21.47 1.8M
2023-08-21 20.80 21.27 20.65 20.70 0.9M
2023-08-18 21.10 21.31 20.75 20.82 0.8M
2023-08-17 20.52 21.20 20.27 21.12 1.1M
2023-08-16 20.97 21.05 20.41 20.47 0.9M
2023-08-15 21.17 21.48 20.91 21.05 0.8M
2023-08-14 20.80 21.18 20.70 21.15 0.8M
2023-08-11 21.42 21.42 20.87 20.88 0.8M
2023-08-10 21.50 21.50 21.05 21.34 0.9M
2023-08-09 21.44 21.72 21.13 21.26 1.3M
2023-08-08 21.89 21.98 21.45 21.55 1.0M
2023-08-07 21.56 21.98 21.45 21.72 1.5M
2023-08-04 21.50 21.95 21.46 21.56 1.6M
2023-08-03 21.71 21.99 21.24 21.49 2.8M
2023-08-02 21.30 23.48 21.23 22.13 3.7M
2023-08-01 21.24 21.55 20.81 21.30 1.8M
2023-07-31 22.00 22.00 21.05 21.19 1.4M
2023-07-28 21.90 22.03 21.47 21.75 0.9M
2023-07-27 22.42 22.42 21.51 21.55 1.0M
2023-07-26 22.74 22.79 21.99 22.02 1.3M
2023-07-25 21.51 22.83 21.51 22.73 1.7M
2023-07-24 21.03 21.95 20.80 21.68 1.7M
2023-07-21 21.74 21.94 20.96 21.09 1.7M
2023-07-20 23.26 23.68 21.66 21.73 2.2M
2023-07-19 23.90 24.03 23.10 23.25 2.5M
2023-07-18 23.66 24.35 23.30 24.06 2.7M
2023-07-17 23.30 23.68 22.93 23.49 1.9M
2023-07-14 22.94 23.44 22.65 23.32 1.7M
2023-07-13 22.14 23.08 22.00 22.94 1.6M
2023-07-12 22.73 22.75 22.04 22.14 0.9M
2023-07-11 22.31 22.86 22.01 22.74 0.8M
2023-07-10 22.92 22.99 22.19 22.31 1.1M
2023-07-07 23.20 23.40 22.44 22.69 1.5M
2023-07-06 22.60 23.20 22.58 22.93 1.0M
2023-07-05 23.24 23.24 22.68 22.73 1.0M
2023-07-04 23.09 23.44 22.83 23.20 1.2M
2023-07-03 23.40 23.55 22.82 22.91 1.3M
2023-06-30 22.23 23.44 22.20 23.37 1.9M
2023-06-29 21.94 22.59 21.94 22.51 1.4M
2023-06-28 22.41 22.89 21.50 22.11 1.7M
2023-06-27 21.98 22.80 21.75 22.60 2.1M
2023-06-26 22.45 22.97 21.70 21.72 1.4M
2023-06-21 23.32 23.32 22.55 22.60 1.5M
2023-06-20 23.19 23.44 22.81 23.15 1.9M
2023-06-19 23.27 23.47 23.02 23.20 2.1M
2023-06-16 23.25 23.33 22.80 23.20 1.8M
2023-06-15 23.50 23.84 23.00 23.16 2.1M
2023-06-14 23.22 23.66 23.01 23.53 2.1M
2023-06-13 23.31 23.47 22.88 23.29 2.0M
2023-06-12 22.75 23.67 22.75 23.31 3.5M
2023-06-09 22.28 22.99 22.12 22.89 2.1M
2023-06-08 22.50 22.50 21.90 22.31 1.4M
2023-06-07 22.29 22.66 22.01 22.51 1.7M
2023-06-06 23.00 23.00 22.02 22.11 2.0M
2023-06-05 22.84 23.16 22.65 23.05 2.4M
2023-06-02 23.05 23.16 22.50 22.63 2.2M
2023-06-01 22.85 23.05 22.63 22.93 2.3M
2023-05-31 22.74 23.30 22.50 22.95 3.4M
2023-05-30 23.15 23.37 22.60 22.85 3.4M
2023-05-29 23.28 23.58 22.89 23.18 3.3M
2023-05-26 23.19 23.40 22.82 23.24 3.0M
2023-05-25 23.51 23.65 22.65 23.19 6.1M
2023-05-24 23.15 24.10 22.61 23.90 7.9M
2023-05-23 22.90 23.75 22.57 23.25 7.6M
2023-05-22 22.55 23.20 22.39 23.11 7.9M
2023-05-19 24.50 24.79 22.37 22.55 12.6M
2023-05-18 19.70 23.58 19.69 23.58 7.6M
2023-05-17 19.08 19.67 18.91 19.65 1.3M
2023-05-16 19.30 19.30 18.75 19.11 1.0M
2023-05-15 18.63 19.20 18.47 19.18 1.5M
2023-05-12 18.96 19.25 18.67 18.72 1.1M
2023-05-11 18.70 19.12 18.60 19.00 1.4M
2023-05-10 18.75 18.82 18.35 18.66 1.5M
2023-05-09 19.52 19.53 18.61 18.68 2.3M
2023-05-08 20.05 20.29 19.52 19.66 1.5M
2023-05-05 20.28 20.51 19.82 19.98 1.9M
2023-05-04 20.39 21.00 20.25 20.42 2.4M
2023-04-28 18.84 20.77 18.84 20.64 3.3M
2023-04-27 18.31 19.52 18.31 18.97 2.1M
2023-04-26 19.10 19.60 18.70 18.78 2.8M
2023-04-25 20.46 20.83 19.18 19.21 3.7M
2023-04-24 20.22 20.80 19.98 20.10 3.4M
2023-04-21 22.00 22.41 20.22 20.25 4.7M
2023-04-20 21.09 22.88 21.09 22.26 6.0M
2023-04-19 20.32 21.75 20.20 21.26 3.0M
2023-04-18 21.08 21.09 20.10 20.32 2.5M
2023-04-17 20.72 21.89 20.72 21.10 3.5M
2023-04-14 20.79 21.25 20.23 20.73 1.9M
2023-04-13 21.41 21.68 20.66 20.78 2.1M
2023-04-12 21.04 21.58 20.57 21.48 2.9M
2023-04-11 21.59 21.59 20.88 20.95 2.5M
2023-04-10 22.08 22.28 21.40 21.48 3.7M
2023-04-07 22.50 22.65 21.73 22.03 4.7M
2023-04-06 21.22 23.50 20.89 22.66 6.3M
2023-04-04 21.50 21.75 21.04 21.16 1.6M
2023-04-03 21.03 21.63 20.80 21.56 1.9M
2023-03-31 21.14 21.35 20.88 21.06 1.1M
2023-03-30 21.33 21.68 21.05 21.16 1.3M
2023-03-29 21.22 21.55 21.14 21.33 1.1M
2023-03-28 21.75 21.76 21.13 21.27 1.4M
2023-03-27 21.59 21.96 21.38 21.80 2.0M
2023-03-24 21.91 21.98 21.35 21.70 2.1M
2023-03-23 21.92 22.08 21.45 21.83 2.1M
2023-03-22 21.15 22.15 21.02 22.10 2.4M
2023-03-21 20.99 21.13 20.63 21.13 1.1M
2023-03-20 21.06 21.30 20.52 20.84 1.5M
2023-03-17 20.54 21.14 20.54 21.06 2.2M
2023-03-16 20.85 21.22 20.30 20.37 1.2M
2023-03-15 20.94 21.11 20.70 20.81 1.3M
2023-03-14 20.98 20.98 20.20 20.79 1.2M
2023-03-13 20.76 21.18 20.65 20.92 1.4M
2023-03-10 21.21 21.40 20.76 20.85 1.6M
2023-03-09 20.77 21.28 20.60 21.21 2.1M
2023-03-08 19.80 20.87 19.76 20.76 2.5M
2023-03-07 20.68 20.79 19.82 19.83 1.6M
2023-03-06 20.47 21.14 20.31 20.69 2.2M
2023-03-03 21.00 21.09 20.25 20.58 2.1M
2023-03-02 20.54 20.98 20.41 20.45 1.6M
2023-03-01 20.04 20.68 20.03 20.58 1.9M
2023-02-28 20.05 20.44 19.89 20.06 1.2M
2023-02-27 19.98 20.25 19.78 19.83 1.2M
2023-02-24 20.24 20.49 20.00 20.07 0.9M
2023-02-23 20.37 20.52 20.06 20.24 1.3M
2023-02-22 20.22 20.59 19.99 20.51 1.6M
2023-02-21 20.90 21.30 20.13 20.27 1.9M
2023-02-20 20.13 20.56 19.85 20.40 2.5M
2023-02-17 21.17 22.00 20.06 20.12 4.3M
2023-02-16 21.32 21.73 20.70 21.10 3.5M
2023-02-15 20.90 21.35 20.60 21.27 2.2M
2023-02-14 20.91 21.07 20.48 20.55 1.6M
2023-02-13 21.19 21.19 20.65 20.90 2.0M
2023-02-10 21.33 21.68 20.85 20.95 2.3M
2023-02-09 20.90 21.55 20.36 21.31 2.5M
2023-02-08 21.05 21.65 20.87 20.90 2.5M
2023-02-07 21.34 21.75 20.60 21.08 3.1M
2023-02-06 20.94 21.77 20.94 21.33 2.9M
2023-02-03 20.71 21.77 20.71 21.17 3.1M
2023-02-02 20.68 21.48 20.66 21.02 3.8M
2023-02-01 20.40 20.81 20.30 20.67 3.1M
2023-01-31 20.31 21.16 19.69 20.66 7.0M
2023-01-30 19.40 20.89 18.66 20.51 7.3M
2023-01-20 18.03 18.95 18.03 18.59 2.8M
2023-01-19 17.44 18.17 17.41 18.15 3.0M
2023-01-18 17.18 17.59 17.18 17.40 1.5M
2023-01-17 17.20 17.45 17.04 17.18 1.3M
2023-01-16 16.75 17.15 16.69 17.10 1.4M
2023-01-13 16.91 17.04 16.53 16.69 1.4M
2023-01-12 16.80 17.02 16.71 16.90 1.1M
2023-01-11 17.03 17.40 16.76 16.83 1.9M
2023-01-10 17.10 17.31 16.92 17.06 1.3M
2023-01-09 16.84 17.25 16.84 17.06 1.2M
2023-01-06 17.07 17.20 16.78 16.81 1.4M
2023-01-05 17.29 17.29 16.86 17.09 1.0M
2023-01-04 17.01 17.34 16.88 17.10 1.5M
2023-01-03 16.35 17.15 16.14 17.10 1.9M