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
2022-12-30 16.29 16.73 16.20 16.43 4.5M
2022-12-29 16.25 16.61 16.19 16.33 4.3M
2022-12-28 16.66 16.79 16.21 16.25 4.4M
2022-12-27 16.84 16.84 16.37 16.71 4.1M
2022-12-26 16.46 16.78 16.45 16.66 3.8M
2022-12-23 16.25 16.65 16.22 16.55 3.6M
2022-12-22 16.59 16.80 16.35 16.35 4.5M
2022-12-21 16.75 16.99 16.42 16.52 5.6M
2022-12-20 17.20 17.58 16.69 17.07 5.8M
2022-12-19 17.32 17.66 17.08 17.20 5.4M
2022-12-16 17.62 17.81 17.15 17.37 5.0M
2022-12-15 17.61 17.99 17.46 17.79 5.8M
2022-12-14 17.22 17.92 17.22 17.52 5.2M
2022-12-13 18.00 18.13 17.41 17.46 6.0M
2022-12-12 17.86 18.29 17.67 17.99 5.7M
2022-12-09 17.85 18.02 17.64 17.86 4.7M
2022-12-08 18.28 18.38 17.84 17.94 5.9M
2022-12-07 18.33 18.58 17.83 18.40 5.6M
2022-12-06 18.48 18.72 18.13 18.31 7.0M
2022-12-05 18.85 19.32 18.54 18.71 10.6M
2022-12-02 18.69 19.39 18.58 19.22 10.2M
2022-12-01 18.45 19.22 18.43 18.91 8.7M
2022-11-30 18.72 18.74 18.14 18.42 6.6M
2022-11-29 17.99 18.76 17.96 18.74 8.6M
2022-11-28 17.57 18.41 17.32 17.93 6.6M
2022-11-25 18.62 18.82 18.08 18.09 9.5M
2022-11-24 18.62 19.04 18.25 18.71 10.9M
2022-11-23 19.75 19.83 18.46 18.77 15.9M
2022-11-22 19.49 21.15 19.37 19.75 23.2M
2022-11-21 18.86 19.63 18.69 19.54 13.4M
2022-11-18 19.27 19.64 18.76 18.82 14.4M
2022-11-17 19.10 20.27 19.08 19.50 21.8M
2022-11-16 18.95 19.40 18.82 18.88 9.9M
2022-11-15 19.31 19.41 18.82 19.06 11.7M
2022-11-14 18.59 19.22 18.09 19.22 12.0M
2022-11-11 19.35 19.66 18.73 18.82 13.2M
2022-11-10 18.85 19.52 18.75 18.88 13.2M
2022-11-09 19.69 19.69 19.14 19.19 18.9M
2022-11-08 18.87 20.87 18.77 20.27 33.3M
2022-11-07 19.08 19.19 18.57 18.83 15.4M
2022-11-04 18.94 19.05 18.54 18.92 13.9M
2022-11-03 19.19 19.38 18.69 18.97 19.1M
2022-11-02 19.23 19.99 18.97 19.55 26.3M
2022-11-01 19.26 19.48 18.60 19.40 30.2M
2022-10-31 18.91 21.45 18.65 20.22 43.7M
2022-10-28 17.08 18.65 16.89 18.65 38.5M
2022-10-27 15.55 15.90 15.52 15.55 5.7M
2022-10-26 14.85 15.70 14.63 15.58 8.6M
2022-10-25 15.01 15.23 14.46 14.62 4.8M
2022-10-24 15.42 15.80 14.94 14.99 5.3M
2022-10-21 15.33 15.59 15.05 15.45 4.9M
2022-10-20 15.31 15.60 15.09 15.32 4.9M
2022-10-19 15.29 15.50 15.02 15.31 4.3M
2022-10-18 15.54 15.55 15.19 15.35 5.8M
2022-10-17 15.15 15.74 14.99 15.52 7.1M
2022-10-14 14.92 15.35 14.87 15.20 7.1M
2022-10-13 14.69 15.37 14.69 15.07 9.7M
2022-10-12 14.03 14.62 13.79 14.62 5.5M
2022-10-11 13.48 14.06 13.48 13.94 3.6M
2022-10-10 14.02 14.22 13.56 13.75 6.6M
2022-09-30 13.90 14.29 13.75 14.04 3.7M
2022-09-29 14.41 14.60 13.86 13.88 3.3M
2022-09-28 14.82 14.94 14.14 14.20 3.0M
2022-09-27 14.35 14.83 14.35 14.82 3.0M
2022-09-26 15.09 15.09 14.29 14.43 3.5M
2022-09-23 15.56 15.69 14.83 14.90 4.3M
2022-09-22 15.66 16.08 15.50 15.52 4.4M
2022-09-21 15.47 15.90 14.96 15.74 6.6M
2022-09-20 14.75 15.52 14.75 15.42 6.7M
2022-09-19 16.05 16.14 14.69 14.69 7.2M
2022-09-16 15.77 16.50 15.59 16.15 8.7M
2022-09-15 16.15 16.29 15.66 15.81 4.2M
2022-09-14 15.61 16.04 15.45 15.99 3.6M
2022-09-13 16.31 16.53 15.98 15.99 4.0M
2022-09-09 16.00 16.35 15.79 15.96 4.3M
2022-09-08 16.19 16.29 15.85 15.85 4.4M
2022-09-07 15.83 16.54 15.80 16.35 6.2M
2022-09-06 15.79 15.90 15.55 15.88 3.7M
2022-09-05 15.78 16.07 15.58 15.65 2.9M
2022-09-02 15.61 16.13 15.61 15.93 4.3M
2022-09-01 15.58 15.88 15.49 15.56 4.2M
2022-08-31 15.89 15.98 15.41 15.42 3.8M
2022-08-30 15.71 15.99 15.56 15.81 2.5M
2022-08-29 15.59 15.95 15.52 15.77 2.4M
2022-08-26 16.32 16.42 15.77 15.82 6.2M
2022-08-25 16.49 16.91 16.07 16.60 5.5M
2022-08-24 17.30 17.34 16.45 16.45 5.6M
2022-08-23 17.22 17.61 17.15 17.25 4.3M
2022-08-22 17.29 17.69 16.81 17.50 5.4M
2022-08-19 17.54 17.89 17.23 17.28 8.2M
2022-08-18 17.58 17.69 17.39 17.49 4.4M
2022-08-17 18.00 18.12 17.55 17.65 5.2M
2022-08-16 18.22 18.35 17.81 18.03 5.7M
2022-08-15 18.35 18.62 18.16 18.21 5.3M
2022-08-12 18.52 19.12 18.30 18.70 8.2M
2022-08-11 18.37 18.79 18.29 18.53 5.4M
2022-08-10 18.34 18.49 18.12 18.25 4.4M
2022-08-09 18.37 18.65 18.23 18.36 5.2M
2022-08-08 18.27 18.52 18.00 18.43 6.8M
2022-08-05 17.89 18.32 17.71 18.29 8.9M
2022-08-04 17.31 17.68 17.04 17.65 5.8M
2022-08-03 16.92 17.83 16.92 17.14 7.1M
2022-08-02 18.75 18.76 17.16 17.32 10.0M
2022-08-01 18.94 19.15 18.72 18.93 5.2M
2022-07-29 19.59 19.69 19.04 19.09 7.9M
2022-07-28 19.91 20.31 19.54 19.54 11.5M
2022-07-27 19.33 19.75 19.22 19.72 9.3M
2022-07-26 18.81 20.46 18.55 19.63 15.1M
2022-07-25 19.08 19.37 18.66 18.69 6.3M
2022-07-22 19.20 19.39 18.51 18.62 5.2M
2022-07-21 19.49 19.62 19.03 19.06 7.7M
2022-07-20 19.23 19.99 18.85 19.59 12.3M
2022-07-19 18.66 19.10 18.39 19.04 8.3M
2022-07-18 18.24 18.67 18.23 18.55 4.6M
2022-07-15 18.83 19.08 18.19 18.19 6.4M
2022-07-14 18.85 19.19 18.81 18.82 5.9M
2022-07-13 18.72 19.55 18.72 19.15 7.0M
2022-07-12 19.62 20.38 18.95 19.00 10.3M
2022-07-11 19.42 19.48 18.38 18.60 8.7M
2022-07-08 19.23 20.11 19.23 19.48 10.1M
2022-07-07 20.90 21.45 19.92 19.94 16.2M
2022-07-06 19.62 20.68 19.62 20.33 9.7M
2022-07-05 20.16 20.32 19.51 19.89 9.4M
2022-07-04 21.05 21.52 20.26 20.35 15.5M
2022-07-01 19.82 20.55 19.82 20.32 12.6M
2022-06-30 19.38 19.99 19.24 19.79 9.9M
2022-06-29 20.15 20.30 19.41 19.46 12.0M
2022-06-28 20.18 20.62 19.62 20.03 12.7M
2022-06-27 20.23 20.92 20.12 20.17 12.3M
2022-06-24 21.61 21.98 20.46 20.51 17.0M
2022-06-23 21.15 22.02 21.01 21.19 18.0M
2022-06-22 20.77 22.35 20.05 21.61 25.7M
2022-06-21 19.99 21.79 19.62 20.99 25.3M
2022-06-20 19.23 20.49 19.22 20.01 18.1M
2022-06-17 19.13 19.45 18.82 19.22 13.2M
2022-06-16 19.12 19.77 18.89 19.49 17.0M
2022-06-15 18.54 19.91 18.32 19.12 24.7M
2022-06-14 18.11 18.38 17.48 18.24 11.2M
2022-06-13 18.08 18.97 17.85 18.65 14.0M
2022-06-10 17.79 18.45 17.79 18.11 8.5M
2022-06-09 18.32 18.99 17.95 18.22 12.9M
2022-06-08 18.85 19.04 18.18 18.70 12.0M
2022-06-07 19.27 19.42 18.62 19.04 14.7M
2022-06-06 17.77 19.43 17.74 19.06 18.6M
2022-06-02 17.79 17.91 17.43 17.80 6.7M
2022-06-01 17.99 18.35 17.63 17.85 8.0M
2022-05-31 18.45 18.45 17.51 18.05 8.7M
2022-05-30 18.62 18.84 18.00 18.32 7.2M
2022-05-27 18.99 19.09 18.15 18.44 11.1M
2022-05-26 19.23 19.23 18.48 18.79 8.5M
2022-05-25 18.58 19.30 18.58 19.22 9.4M
2022-05-24 20.92 21.00 18.62 18.75 15.5M
2022-05-23 20.46 20.89 20.19 20.73 12.1M
2022-05-20 20.77 21.08 20.22 20.34 12.3M
2022-05-19 19.85 20.63 19.85 20.16 11.1M
2022-05-18 20.64 21.62 20.41 20.42 18.7M
2022-05-17 20.31 20.41 19.33 19.93 12.1M
2022-05-16 20.47 21.14 19.92 20.54 13.2M
2022-05-13 21.45 21.53 20.23 20.46 12.8M
2022-05-12 20.39 21.23 20.23 20.69 13.5M
2022-05-11 20.78 21.69 20.64 20.69 20.0M
2022-05-10 19.90 21.46 19.71 21.09 19.0M
2022-05-09 19.70 20.99 19.27 20.24 15.1M
2022-05-06 18.99 20.44 18.89 19.86 16.8M
2022-05-05 19.30 20.18 18.85 19.72 15.4M
2022-04-29 18.96 19.69 18.65 19.29 12.1M
2022-04-28 19.43 19.80 18.30 18.49 19.0M
2022-04-27 18.32 20.30 17.95 20.25 19.0M
2022-04-26 19.71 20.10 18.73 18.82 12.4M
2022-04-25 21.32 21.41 19.48 19.53 13.7M
2022-04-22 22.35 22.97 21.31 21.40 13.9M
2022-04-21 24.01 24.72 22.31 22.75 17.6M
2022-04-20 25.77 26.37 24.71 24.72 17.3M
2022-04-19 24.34 25.13 24.29 24.53 11.2M
2022-04-18 23.97 24.89 23.10 24.32 13.9M
2022-04-15 25.72 25.82 23.85 23.86 18.5M
2022-04-14 25.78 26.77 25.55 26.17 15.3M
2022-04-13 27.85 28.39 25.64 25.96 20.8M
2022-04-12 27.30 28.60 26.70 28.59 19.9M
2022-04-11 27.67 28.57 26.46 27.07 16.3M
2022-04-08 27.84 29.22 26.96 28.27 23.4M
2022-04-07 29.17 29.99 27.69 27.77 23.6M
2022-04-06 29.85 31.88 29.00 30.14 27.3M
2022-04-01 32.22 33.77 29.72 29.73 39.1M
2022-03-31 28.79 35.57 28.58 33.86 49.3M
2022-03-30 27.89 30.29 27.70 29.64 32.6M
2022-03-29 27.63 29.05 26.14 28.43 27.2M
2022-03-28 26.67 28.79 26.00 27.86 22.6M
2022-03-25 28.67 29.99 27.29 27.46 28.1M
2022-03-24 26.24 27.70 26.24 26.85 20.2M
2022-03-23 27.58 28.81 26.72 26.75 27.6M
2022-03-22 28.08 30.85 27.92 28.84 32.3M
2022-03-21 27.94 29.52 27.49 28.34 24.6M
2022-03-18 29.96 31.02 29.10 29.29 31.3M
2022-03-17 28.25 34.16 27.61 31.65 49.3M
2022-03-16 28.78 30.75 26.22 29.09 44.0M
2022-03-15 26.08 30.77 26.08 28.63 46.8M
2022-03-14 26.47 28.75 25.77 25.89 46.1M
2022-03-11 20.39 25.23 20.23 25.23 35.7M
2022-03-10 21.69 21.92 20.85 21.02 16.8M
2022-03-09 21.14 21.14 19.24 21.00 16.5M
2022-03-08 21.99 22.30 20.79 20.93 15.8M
2022-03-07 21.92 22.35 21.61 21.75 10.9M
2022-03-04 22.85 23.09 22.00 22.18 16.9M
2022-03-03 24.02 24.27 22.77 23.15 23.0M
2022-03-02 23.08 25.22 22.77 24.29 29.8M
2022-03-01 22.69 24.04 22.42 23.27 22.4M
2022-02-28 23.62 24.77 22.70 23.25 29.0M
2022-02-25 22.85 23.20 21.93 22.08 20.3M
2022-02-24 25.47 25.48 22.26 22.99 33.2M
2022-02-23 27.26 28.07 26.15 26.39 24.8M
2022-02-22 36.00 37.50 34.99 35.43 21.1M
2022-02-21 36.42 39.78 35.90 38.04 25.7M
2022-02-18 34.60 36.97 34.60 36.42 22.6M
2022-02-17 39.66 42.49 36.51 37.72 30.5M
2022-02-16 41.00 44.80 38.70 39.66 30.2M
2022-02-15 37.01 40.88 34.80 38.67 26.4M
2022-02-14 35.97 38.88 33.90 37.35 23.6M
2022-02-11 38.57 42.00 37.39 39.08 33.2M
2022-02-10 40.00 42.66 36.72 38.72 40.3M
2022-02-09 33.82 39.48 33.79 39.48 24.6M
2022-02-08 27.03 32.90 25.70 32.90 30.6M
2022-02-07 27.19 30.00 26.22 27.42 21.5M
2022-01-28 23.66 27.70 23.66 25.40 22.3M
2022-01-27 29.40 29.74 24.00 24.00 23.3M
2022-01-26 28.12 30.60 27.00 30.00 23.1M
2022-01-25 29.50 32.11 28.62 30.61 35.6M
2022-01-24 23.51 29.15 23.51 29.15 27.4M
2022-01-21 26.72 27.18 24.05 24.29 15.5M
2022-01-20 26.37 28.80 24.00 28.30 25.6M
2022-01-19 26.03 28.28 26.00 26.55 17.7M
2022-01-18 27.98 33.00 27.21 27.70 35.8M
2022-01-17 25.50 28.92 24.67 28.92 28.6M
2022-01-14 22.60 25.35 22.48 24.10 22.3M
2022-01-13 22.57 25.77 21.77 24.01 25.3M
2022-01-12 22.80 23.20 21.78 22.37 17.0M
2022-01-11 23.78 24.13 22.51 23.28 20.9M
2022-01-10 22.88 26.66 22.55 25.14 30.6M
2022-01-07 22.41 24.11 22.41 24.11 23.3M
2022-01-06 18.97 20.50 18.19 20.09 14.0M
2022-01-05 19.08 19.25 18.31 18.58 6.1M
2022-01-04 17.90 18.80 17.90 18.64 5.9M