Shenzhen Emperor Technology Co Ltd (300546)

300546
🏛️ 中国 →
26.55
最終更新: 2025-09-29
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 17.96 18.25 17.74 17.84 3.4M
2021-12-30 17.62 18.25 17.52 17.95 4.0M
2021-12-29 17.76 17.85 17.30 17.71 3.3M
2021-12-28 16.99 18.09 16.58 17.77 6.4M
2021-12-27 16.56 16.82 16.27 16.75 2.3M
2021-12-24 16.91 17.43 16.48 16.55 3.5M
2021-12-23 17.31 17.57 16.96 16.96 4.5M
2021-12-22 17.30 17.77 17.14 17.25 3.3M
2021-12-21 17.23 17.60 17.10 17.43 2.6M
2021-12-20 17.68 17.88 17.08 17.11 4.4M
2021-12-17 17.90 18.35 17.38 17.88 5.7M
2021-12-16 18.15 18.39 17.60 17.81 5.0M
2021-12-15 18.25 18.70 17.96 18.02 6.7M
2021-12-14 17.51 18.55 17.40 18.32 8.1M
2021-12-13 17.36 18.07 17.01 17.83 6.8M
2021-12-10 18.36 18.36 17.22 17.35 8.0M
2021-12-09 18.63 18.89 17.73 18.08 9.9M
2021-12-08 17.06 19.57 16.98 18.31 14.6M
2021-12-07 16.59 17.28 16.29 16.70 6.1M
2021-12-06 17.08 17.46 16.51 16.51 9.7M
2021-12-03 18.25 20.38 17.70 18.05 14.8M
2021-12-02 18.00 18.22 17.16 17.50 8.5M
2021-12-01 16.88 19.57 16.88 18.15 11.6M
2021-11-30 16.71 17.74 16.63 17.07 7.0M
2021-11-29 17.02 17.25 16.48 16.80 6.4M
2021-11-26 16.57 18.11 16.17 17.54 9.7M
2021-11-25 16.69 17.00 16.45 16.57 2.1M
2021-11-24 16.87 17.06 16.51 16.68 2.8M
2021-11-23 16.65 17.00 16.24 16.98 2.8M
2021-11-22 16.80 17.00 16.35 16.64 1.9M
2021-11-19 16.43 16.87 16.43 16.66 2.0M
2021-11-18 17.15 17.15 16.45 16.47 2.4M
2021-11-17 16.56 17.05 16.30 16.99 3.3M
2021-11-16 16.67 17.09 16.46 16.46 2.8M
2021-11-15 16.34 16.74 16.17 16.67 3.2M
2021-11-12 15.90 16.26 15.50 16.19 4.0M
2021-11-11 15.98 16.66 15.75 15.81 4.0M
2021-11-10 16.10 17.50 15.93 15.97 5.7M
2021-11-09 15.59 16.06 15.59 16.00 1.8M
2021-11-08 15.86 15.86 15.46 15.64 2.2M
2021-11-05 15.28 16.12 15.21 15.86 4.1M
2021-11-04 14.93 15.58 14.93 15.28 2.3M
2021-11-03 14.63 15.16 14.63 15.02 1.6M
2021-11-02 14.94 15.01 14.61 14.70 1.6M
2021-11-01 14.45 14.97 14.40 14.93 2.0M
2021-10-29 14.00 14.62 13.95 14.52 2.1M
2021-10-28 13.66 13.97 13.60 13.79 1.3M
2021-10-27 14.48 14.48 13.62 13.67 1.8M
2021-10-26 14.43 14.63 14.22 14.33 1.3M
2021-10-25 14.65 14.87 14.30 14.51 1.3M
2021-10-22 14.84 15.02 14.70 14.73 1.5M
2021-10-21 15.40 15.51 14.81 14.95 3.3M
2021-10-20 15.36 16.59 15.26 15.62 4.5M
2021-10-19 15.16 15.40 15.01 15.18 1.2M
2021-10-18 14.77 15.19 14.57 15.17 1.9M
2021-10-15 15.34 15.96 14.84 14.90 2.3M
2021-10-14 15.32 15.35 15.04 15.21 1.0M
2021-10-13 15.63 15.78 15.07 15.37 1.2M
2021-10-12 15.84 15.85 15.28 15.42 1.4M
2021-10-11 15.90 16.05 15.60 15.87 1.5M
2021-10-08 15.22 15.95 15.22 15.90 2.2M
2021-09-30 14.62 15.23 14.62 15.21 1.5M
2021-09-29 15.10 15.23 14.59 14.60 1.9M
2021-09-28 15.00 15.25 14.76 15.18 1.8M
2021-09-27 16.30 16.30 14.88 15.02 3.4M
2021-09-24 15.92 16.52 15.88 16.07 2.2M
2021-09-23 15.73 16.25 15.73 16.00 2.2M
2021-09-22 15.83 16.16 15.58 15.73 1.8M
2021-09-17 16.30 16.38 15.60 16.07 2.3M
2021-09-16 16.63 16.70 16.01 16.12 3.1M
2021-09-15 16.55 16.85 16.21 16.71 3.7M
2021-09-14 16.55 17.01 16.31 16.60 3.6M
2021-09-13 16.99 17.33 16.53 16.67 4.3M
2021-09-10 17.60 17.83 16.90 17.13 5.7M
2021-09-09 16.88 17.98 16.60 17.86 8.4M
2021-09-08 17.12 17.48 16.69 17.00 8.1M
2021-09-07 18.04 19.77 17.63 17.66 12.6M
2021-09-06 16.45 17.38 16.20 17.38 6.9M
2021-09-03 16.18 17.29 16.16 16.66 7.0M
2021-09-02 16.05 16.68 15.72 16.44 6.5M
2021-09-01 15.70 16.86 15.00 16.29 8.2M
2021-08-31 15.91 16.03 15.36 15.56 4.2M
2021-08-30 15.68 16.38 15.60 16.00 5.1M
2021-08-27 17.06 17.30 15.79 15.89 9.4M
2021-08-26 16.99 17.82 16.92 17.22 8.0M
2021-08-25 17.01 17.58 16.81 17.23 8.5M
2021-08-24 17.90 18.47 17.42 17.60 12.2M
2021-08-23 17.73 20.35 17.10 18.64 16.9M
2021-08-20 17.00 19.18 16.58 18.22 19.6M
2021-08-19 15.47 17.54 15.45 17.54 11.9M
2021-08-18 14.20 14.88 13.99 14.62 3.7M
2021-08-17 14.71 14.86 14.05 14.15 2.2M
2021-08-16 14.63 14.96 14.42 14.71 1.7M
2021-08-13 14.88 14.98 14.47 14.63 1.9M
2021-08-12 14.86 15.23 14.76 14.88 2.2M
2021-08-11 14.92 14.98 14.74 14.76 1.9M
2021-08-10 14.83 15.23 14.63 14.91 2.4M
2021-08-09 14.35 14.80 14.35 14.72 1.6M
2021-08-06 14.62 14.87 14.28 14.56 2.0M
2021-08-05 15.07 15.20 14.60 14.64 2.4M
2021-08-04 14.88 15.11 14.64 15.00 2.8M
2021-08-03 14.85 15.40 14.80 14.90 3.5M
2021-08-02 14.47 14.80 14.15 14.76 3.0M
2021-07-30 14.08 14.45 14.00 14.40 2.8M
2021-07-29 14.00 14.23 13.77 14.12 2.9M
2021-07-28 14.09 14.09 13.29 13.70 2.9M
2021-07-27 13.76 14.56 13.62 14.06 4.8M
2021-07-26 13.95 14.13 13.58 13.73 3.8M
2021-07-23 15.34 15.37 14.00 14.00 9.1M
2021-07-22 16.19 16.39 15.92 16.25 2.8M
2021-07-21 16.17 16.32 16.04 16.19 2.5M
2021-07-20 16.47 16.47 15.84 16.06 3.0M
2021-07-19 16.25 16.68 15.81 16.50 3.4M
2021-07-16 16.45 17.06 16.20 16.24 3.9M
2021-07-15 17.28 17.40 16.40 16.46 4.6M
2021-07-14 18.11 18.14 17.24 17.27 5.6M
2021-07-13 17.80 18.95 17.60 18.02 8.0M
2021-07-12 17.49 18.13 17.15 17.86 6.9M
2021-07-09 16.97 17.95 16.80 17.17 5.3M
2021-07-08 16.85 17.75 16.13 17.14 7.6M
2021-07-07 16.40 16.83 16.05 16.80 4.1M
2021-07-06 16.81 17.14 16.35 16.59 4.1M
2021-07-05 16.57 17.29 16.57 16.88 3.4M
2021-07-02 16.42 16.78 16.10 16.56 4.0M
2021-07-01 17.61 17.61 16.50 16.58 5.0M
2021-06-30 16.68 17.67 16.65 17.66 6.2M
2021-06-29 17.18 17.58 16.50 16.76 4.6M
2021-06-28 16.52 17.25 16.32 17.18 5.1M
2021-06-25 17.00 17.36 16.52 16.62 5.5M
2021-06-24 18.38 18.38 17.02 17.24 7.9M
2021-06-23 19.07 19.16 17.94 18.44 7.8M
2021-06-22 19.40 20.35 18.78 19.06 9.2M
2021-06-21 19.57 20.16 19.26 19.85 10.4M
2021-06-18 20.65 21.95 20.35 20.35 14.4M
2021-06-17 20.30 20.45 19.40 20.29 8.4M
2021-06-16 20.60 20.93 19.40 20.40 11.7M
2021-06-15 19.10 21.49 18.81 21.08 16.6M
2021-06-11 19.23 19.90 18.63 18.88 10.1M
2021-06-10 18.97 20.20 18.81 19.90 12.3M
2021-06-09 18.85 20.37 18.65 19.15 11.1M
2021-06-08 19.03 19.75 18.42 18.57 9.0M
2021-06-07 18.80 19.46 18.31 19.24 8.8M
2021-06-04 20.27 20.27 18.40 18.75 10.8M
2021-06-03 19.76 21.59 19.76 20.30 13.4M
2021-06-02 20.74 21.25 19.70 19.74 13.7M
2021-06-01 18.79 22.50 18.40 21.40 18.4M
2021-05-31 18.81 19.26 18.26 19.08 10.9M
2021-05-28 19.10 19.65 18.41 18.59 12.8M
2021-05-27 19.70 20.69 19.30 19.42 13.6M
2021-05-26 19.67 21.02 19.00 20.46 18.1M
2021-05-25 18.72 21.20 18.10 19.75 20.5M
2021-05-24 18.16 20.69 17.55 19.55 23.4M
2021-05-21 14.30 17.39 14.30 17.39 10.3M
2021-05-20 14.58 14.88 14.31 14.49 5.7M
2021-05-19 14.20 16.60 14.06 15.02 9.1M
2021-05-18 13.87 13.99 13.53 13.99 2.2M
2021-05-17 14.09 14.09 13.75 13.85 2.6M
2021-05-14 14.35 14.64 14.05 14.24 4.5M
2021-05-13 14.31 15.10 14.17 14.54 5.1M
2021-05-12 14.18 14.42 13.82 14.33 4.4M
2021-05-11 14.20 15.15 13.86 14.00 7.2M
2021-05-10 13.21 14.17 13.11 14.15 5.0M
2021-05-07 12.86 13.35 12.80 12.93 1.4M
2021-05-06 13.14 13.32 12.85 12.93 1.5M
2021-04-30 12.88 13.20 12.68 13.15 1.6M
2021-04-29 12.60 13.19 12.40 12.88 2.0M
2021-04-28 12.80 12.99 12.56 12.63 2.0M
2021-04-27 13.33 13.35 12.88 13.06 1.7M
2021-04-26 13.55 13.76 13.13 13.36 3.0M
2021-04-23 14.14 14.66 13.58 13.61 4.1M
2021-04-22 13.90 14.08 13.68 13.91 1.9M
2021-04-21 13.92 14.21 13.71 13.79 2.2M
2021-04-20 14.17 14.48 13.96 14.00 2.9M
2021-04-19 14.15 14.28 14.05 14.17 3.1M
2021-04-16 13.55 14.38 13.45 14.21 5.0M
2021-04-15 13.73 14.19 13.51 13.54 3.5M
2021-04-14 13.75 14.09 13.55 13.94 3.9M
2021-04-13 13.31 14.15 13.18 14.03 5.5M
2021-04-12 13.50 13.73 13.25 13.27 2.3M
2021-04-09 13.33 13.73 13.11 13.51 2.9M
2021-04-08 13.28 13.65 13.15 13.19 3.3M
2021-04-07 12.80 13.42 12.79 13.36 3.7M
2021-04-06 12.42 13.05 12.40 12.92 2.4M
2021-04-02 12.35 12.58 12.23 12.43 1.6M
2021-04-01 12.63 12.73 12.00 12.36 2.3M
2021-03-31 12.58 12.85 12.38 12.63 2.5M
2021-03-30 13.45 13.45 12.55 12.61 4.1M
2021-03-29 13.94 13.94 13.29 13.46 5.4M
2021-03-26 14.30 14.30 13.79 13.97 4.7M
2021-03-25 14.06 14.76 13.95 14.31 7.3M
2021-03-24 14.00 16.35 13.70 14.92 12.0M
2021-03-23 13.27 13.65 13.12 13.65 1.9M
2021-03-22 13.02 13.36 12.99 13.27 0.9M
2021-03-19 12.92 13.32 12.82 13.05 1.0M
2021-03-18 13.44 13.47 12.97 13.02 1.1M
2021-03-17 13.29 13.42 13.14 13.29 0.8M
2021-03-16 12.97 13.37 12.73 13.24 1.2M
2021-03-15 12.87 13.10 12.70 12.97 1.3M
2021-03-12 13.15 13.30 12.85 12.93 1.0M
2021-03-11 12.96 13.30 12.68 13.28 1.0M
2021-03-10 13.49 13.49 12.87 12.94 1.3M
2021-03-09 13.89 14.10 13.31 13.36 1.4M
2021-03-08 14.04 14.34 13.88 13.89 1.7M
2021-03-05 13.65 14.10 13.63 13.98 1.1M
2021-03-04 13.88 14.10 13.71 13.78 1.3M
2021-03-03 14.05 14.23 13.78 14.05 1.6M
2021-03-02 13.82 14.18 13.69 14.06 2.4M
2021-03-01 13.45 13.89 13.45 13.85 1.7M
2021-02-26 13.13 13.57 13.08 13.45 1.6M
2021-02-25 13.55 13.74 13.25 13.28 1.7M
2021-02-24 13.11 13.67 13.11 13.55 2.2M
2021-02-23 13.16 13.58 12.97 13.26 2.1M
2021-02-22 13.16 13.69 13.11 13.23 2.0M
2021-02-19 12.52 13.20 12.42 13.19 1.9M
2021-02-18 12.14 12.74 12.00 12.56 2.1M
2021-02-10 11.60 12.17 11.60 11.96 1.2M
2021-02-09 11.50 11.85 11.41 11.80 1.1M
2021-02-08 11.66 12.00 11.53 11.58 1.1M
2021-02-05 11.65 12.18 11.65 11.77 1.1M
2021-02-04 12.40 12.56 11.63 11.80 1.8M
2021-02-03 12.99 12.99 12.08 12.08 2.1M
2021-02-02 12.71 13.17 12.36 12.89 2.5M
2021-02-01 12.29 12.80 12.08 12.55 2.2M
2021-01-29 12.58 12.70 12.11 12.30 2.2M
2021-01-28 12.50 13.06 12.38 12.60 2.1M
2021-01-27 13.00 13.08 12.50 12.76 3.0M
2021-01-26 12.84 13.56 12.84 13.09 3.6M
2021-01-25 13.53 14.00 12.82 12.83 4.8M
2021-01-22 13.91 14.09 13.25 13.25 5.0M
2021-01-21 14.30 14.78 13.84 13.91 8.4M
2021-01-20 16.60 17.00 14.65 14.92 12.8M
2021-01-19 12.87 15.17 12.87 15.17 4.3M
2021-01-18 12.28 12.85 12.28 12.64 3.9M
2021-01-15 11.90 12.59 11.81 12.33 4.8M
2021-01-14 11.61 12.18 11.15 12.00 7.0M
2021-01-13 12.68 12.77 11.18 11.55 7.0M
2021-01-12 13.05 13.44 12.45 12.65 4.6M
2021-01-11 14.24 14.35 12.85 12.95 4.9M
2021-01-08 14.50 14.75 13.67 14.24 2.2M
2021-01-07 15.81 15.99 14.09 14.41 2.6M
2021-01-06 16.86 17.01 15.77 15.80 1.7M
2021-01-05 17.18 17.33 16.92 17.03 0.6M
2021-01-04 17.10 17.44 17.01 17.18 0.7M