Shenzhen Everwin Precision Tech (300115)

300115
🏛️ 中国 →
37.53
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 19.98 20.03 19.51 19.84 15.8M
2021-12-30 19.64 20.44 19.30 19.70 25.4M
2021-12-29 19.79 19.99 19.24 19.45 18.2M
2021-12-28 20.44 20.50 19.48 19.94 33.1M
2021-12-27 20.28 20.82 20.10 20.42 14.0M
2021-12-24 20.90 21.25 20.37 20.45 23.7M
2021-12-23 21.07 21.47 20.70 20.85 22.6M
2021-12-22 19.90 22.25 19.60 21.12 51.0M
2021-12-21 19.83 19.99 19.30 19.72 22.8M
2021-12-20 19.98 20.24 19.78 19.84 29.6M
2021-12-17 20.12 20.24 19.41 19.86 33.0M
2021-12-16 20.00 21.00 19.96 20.25 42.4M
2021-12-15 20.35 20.58 19.68 19.80 42.5M
2021-12-14 20.20 21.07 19.93 20.50 50.4M
2021-12-13 19.48 20.76 18.98 20.45 71.2M
2021-12-10 18.96 19.73 18.91 19.48 52.3M
2021-12-09 17.55 19.62 17.55 19.31 90.9M
2021-12-08 17.20 17.97 17.09 17.55 34.0M
2021-12-07 17.44 17.49 17.03 17.15 29.9M
2021-12-06 17.25 17.88 16.89 17.50 56.3M
2021-12-03 16.95 17.24 16.75 17.09 42.6M
2021-12-02 15.86 17.90 15.85 17.00 88.6M
2021-12-01 15.57 16.38 15.47 15.92 31.8M
2021-11-30 15.52 15.76 15.28 15.46 20.4M
2021-11-29 15.76 15.77 15.27 15.42 28.1M
2021-11-26 16.21 16.33 15.76 15.89 20.7M
2021-11-25 16.58 16.68 16.03 16.28 32.3M
2021-11-24 17.10 17.12 16.63 16.71 19.4M
2021-11-23 16.95 17.35 16.85 16.93 26.1M
2021-11-22 17.45 17.49 16.70 16.87 30.8M
2021-11-19 16.46 17.27 16.45 17.09 30.7M
2021-11-18 16.87 16.99 16.43 16.49 17.5M
2021-11-17 16.75 17.10 16.58 16.78 20.7M
2021-11-16 17.61 17.67 16.77 16.84 39.9M
2021-11-15 17.65 18.10 17.50 17.67 55.1M
2021-11-12 16.52 17.80 16.49 17.24 59.1M
2021-11-11 15.66 16.93 15.60 16.61 53.8M
2021-11-10 15.61 16.19 15.54 15.72 19.2M
2021-11-09 15.78 15.88 15.50 15.60 12.3M
2021-11-08 15.93 15.98 15.44 15.77 17.1M
2021-11-05 15.53 16.07 15.53 15.75 23.3M
2021-11-04 15.25 15.56 15.11 15.53 17.6M
2021-11-03 15.01 15.47 14.94 15.13 17.0M
2021-11-02 15.03 15.35 14.90 15.07 23.7M
2021-11-01 14.10 15.33 14.08 15.07 29.7M
2021-10-29 13.69 14.09 13.66 14.02 16.6M
2021-10-28 13.60 14.06 13.50 13.65 19.9M
2021-10-27 14.86 14.93 13.49 13.90 53.5M
2021-10-26 15.36 16.18 15.19 15.99 31.3M
2021-10-25 15.16 15.45 14.90 15.31 11.1M
2021-10-22 15.16 15.32 15.03 15.15 9.1M
2021-10-21 15.10 15.42 15.02 15.23 15.1M
2021-10-20 14.76 15.40 14.65 15.20 21.1M
2021-10-19 14.19 15.00 14.09 14.84 17.9M
2021-10-18 14.68 14.71 14.16 14.25 14.2M
2021-10-15 14.92 15.02 14.72 14.75 11.8M
2021-10-14 14.85 15.12 14.68 15.00 16.3M
2021-10-13 14.50 14.70 14.40 14.66 10.3M
2021-10-12 14.72 14.79 14.43 14.51 9.9M
2021-10-11 14.82 14.96 14.70 14.73 8.5M
2021-10-08 14.60 15.07 14.56 14.75 14.4M
2021-09-30 14.42 14.55 14.15 14.44 17.3M
2021-09-29 15.15 15.24 14.35 14.42 23.0M
2021-09-28 15.71 15.76 15.25 15.25 13.1M
2021-09-27 15.70 15.92 15.54 15.65 11.4M
2021-09-24 15.90 15.91 15.57 15.64 10.6M
2021-09-23 15.71 15.96 15.71 15.84 11.7M
2021-09-22 15.56 16.03 15.50 15.76 14.0M
2021-09-17 16.17 16.28 15.51 15.71 15.8M
2021-09-16 16.45 16.51 16.03 16.03 16.5M
2021-09-15 16.86 16.89 16.27 16.44 22.4M
2021-09-14 16.67 17.24 16.63 16.92 22.2M
2021-09-13 16.91 17.22 16.60 16.74 17.8M
2021-09-10 16.90 17.20 16.74 17.07 22.8M
2021-09-09 16.77 17.34 16.65 17.10 31.1M
2021-09-08 16.32 17.06 16.32 17.00 38.6M
2021-09-07 16.40 16.51 16.16 16.29 18.7M
2021-09-06 16.10 16.53 15.86 16.48 27.3M
2021-09-03 16.30 16.49 16.03 16.10 19.0M
2021-09-02 16.64 16.78 16.13 16.22 25.9M
2021-09-01 17.15 17.20 16.50 16.75 21.6M
2021-08-31 16.88 17.27 16.73 17.07 16.6M
2021-08-30 16.40 17.08 16.24 16.96 23.6M
2021-08-27 16.59 17.08 16.42 16.90 15.4M
2021-08-26 17.17 17.19 16.45 16.75 28.5M
2021-08-25 17.48 17.50 17.12 17.14 23.7M
2021-08-24 17.72 17.83 17.36 17.48 21.9M
2021-08-23 17.50 17.84 17.35 17.72 28.7M
2021-08-20 17.44 17.67 17.11 17.29 16.0M
2021-08-19 17.32 17.69 17.31 17.46 15.0M
2021-08-18 17.13 17.46 17.13 17.45 16.4M
2021-08-17 18.26 18.30 17.10 17.25 46.0M
2021-08-16 19.25 19.42 18.35 18.48 40.3M
2021-08-13 18.21 19.85 18.18 19.08 66.0M
2021-08-12 18.21 18.58 18.13 18.26 27.9M
2021-08-11 17.53 18.49 17.39 18.41 41.4M
2021-08-10 17.42 18.04 17.39 17.66 19.8M
2021-08-09 17.40 17.61 17.00 17.53 22.9M
2021-08-06 17.74 17.79 17.25 17.57 22.5M
2021-08-05 17.67 18.38 17.31 17.82 30.4M
2021-08-04 17.24 17.79 17.20 17.76 33.2M
2021-08-03 18.01 18.16 16.90 17.23 41.0M
2021-08-02 17.70 18.39 17.55 18.21 21.5M
2021-07-30 18.09 18.22 17.40 17.77 24.8M
2021-07-29 18.05 18.37 17.72 18.12 21.4M
2021-07-28 18.25 18.30 17.00 17.72 29.1M
2021-07-27 18.57 19.24 18.27 18.53 32.7M
2021-07-26 18.22 18.61 17.90 18.32 22.6M
2021-07-23 19.20 19.37 18.24 18.30 34.5M
2021-07-22 18.59 19.28 18.18 19.25 37.3M
2021-07-21 18.99 19.34 18.50 18.56 45.1M
2021-07-20 18.96 19.05 18.50 19.00 17.3M
2021-07-19 18.87 19.28 18.62 19.12 23.2M
2021-07-16 18.87 19.10 18.56 18.88 21.6M
2021-07-15 19.59 19.59 18.36 18.88 46.2M
2021-07-14 20.15 20.57 19.40 19.48 28.3M
2021-07-13 21.05 21.09 19.84 20.20 39.8M
2021-07-12 21.53 21.80 21.10 21.23 28.0M
2021-07-09 21.00 21.88 20.82 21.58 27.7M
2021-07-08 20.25 21.55 20.06 21.29 38.7M
2021-07-07 19.90 20.44 19.75 20.25 21.2M
2021-07-06 20.81 20.90 19.49 20.25 33.5M
2021-07-05 20.48 21.08 20.27 20.78 29.0M
2021-07-02 19.94 20.61 19.91 20.27 24.3M
2021-07-01 20.79 20.87 20.13 20.25 22.8M
2021-06-30 20.73 20.94 20.20 20.60 25.2M
2021-06-29 21.36 21.36 20.38 20.63 40.1M
2021-06-28 21.75 22.28 21.27 21.49 43.3M
2021-06-25 21.29 21.80 20.98 21.40 39.5M
2021-06-24 21.10 21.87 21.00 21.39 63.7M
2021-06-23 18.80 21.70 18.71 21.11 85.4M
2021-06-22 17.86 19.10 17.86 19.00 46.2M
2021-06-21 17.22 18.40 17.19 18.03 33.0M
2021-06-18 17.45 17.54 17.04 17.33 18.6M
2021-06-17 17.06 17.55 16.86 17.33 19.4M
2021-06-16 17.67 17.74 16.90 17.05 17.6M
2021-06-15 17.57 17.94 17.46 17.69 18.7M
2021-06-11 18.02 18.14 17.29 17.40 26.6M
2021-06-10 17.56 18.15 17.48 18.14 23.6M
2021-06-09 17.60 17.87 17.40 17.77 15.8M
2021-06-08 17.94 18.07 17.54 17.66 24.7M
2021-06-07 17.60 18.04 17.50 17.95 28.3M
2021-06-04 17.29 17.73 16.64 17.68 35.6M
2021-06-03 17.52 17.83 17.30 17.63 23.6M
2021-06-02 18.09 18.15 17.40 17.52 35.7M
2021-06-01 17.82 18.58 17.58 17.88 48.1M
2021-05-31 18.84 18.97 17.36 17.82 68.8M
2021-05-28 18.61 20.05 18.14 18.19 104.5M
2021-05-27 16.04 17.58 16.04 17.52 60.9M
2021-05-26 16.16 16.72 15.93 15.99 38.0M
2021-05-25 16.20 16.21 15.77 16.06 20.4M
2021-05-24 15.33 16.28 15.31 16.13 22.3M
2021-05-21 15.93 15.99 15.47 15.48 14.4M
2021-05-20 15.72 15.99 15.63 15.99 15.5M
2021-05-19 15.32 16.04 15.09 15.88 22.5M
2021-05-18 15.58 15.63 15.27 15.34 9.9M
2021-05-17 15.38 15.71 15.32 15.49 14.6M
2021-05-14 15.24 15.43 15.01 15.32 13.9M
2021-05-13 15.17 15.41 15.06 15.13 10.0M
2021-05-12 15.31 15.36 15.13 15.26 9.2M
2021-05-11 15.09 15.40 14.98 15.37 10.2M
2021-05-10 15.35 15.35 15.00 15.09 11.9M
2021-05-07 16.00 16.01 15.23 15.25 20.7M
2021-05-06 16.18 16.42 15.92 15.93 14.0M
2021-04-30 16.33 16.53 16.18 16.26 12.2M
2021-04-29 17.01 17.04 16.32 16.44 19.9M
2021-04-28 17.08 17.37 16.73 16.87 14.5M
2021-04-27 17.05 17.13 16.56 16.88 11.2M
2021-04-26 17.33 17.48 16.88 16.93 14.3M
2021-04-23 17.16 17.44 16.86 17.26 12.7M
2021-04-22 17.10 17.38 16.89 17.27 15.5M
2021-04-21 17.21 17.25 16.93 17.01 11.8M
2021-04-20 17.18 17.43 17.13 17.36 15.3M
2021-04-19 16.60 17.75 16.53 17.39 33.4M
2021-04-16 16.33 16.62 16.16 16.60 16.4M
2021-04-15 16.60 16.60 15.91 16.23 21.4M
2021-04-14 16.58 16.82 16.43 16.58 13.0M
2021-04-13 16.42 16.89 16.35 16.50 16.2M
2021-04-12 17.49 17.66 16.42 16.46 28.7M
2021-04-09 17.95 17.96 17.41 17.48 22.3M
2021-04-08 17.93 18.20 17.84 18.08 11.7M
2021-04-07 18.59 18.60 17.85 17.99 19.1M
2021-04-06 18.96 19.11 18.35 18.62 14.5M
2021-04-02 19.03 19.11 18.67 18.92 18.1M
2021-04-01 18.48 19.08 18.34 19.00 25.7M
2021-03-31 17.80 18.61 17.63 18.53 19.9M
2021-03-30 17.75 17.89 17.53 17.78 12.3M
2021-03-29 17.81 18.33 17.61 17.93 15.8M
2021-03-26 17.47 17.90 17.42 17.81 13.0M
2021-03-25 17.42 17.72 17.29 17.45 9.6M
2021-03-24 18.17 18.23 17.33 17.54 18.5M
2021-03-23 17.66 18.71 17.64 18.28 22.9M
2021-03-22 17.59 17.88 17.38 17.84 12.8M
2021-03-19 17.34 17.63 17.24 17.55 12.6M
2021-03-18 17.74 17.90 17.59 17.68 15.5M
2021-03-17 17.58 17.89 17.29 17.61 12.7M
2021-03-16 17.62 17.78 17.31 17.65 15.0M
2021-03-15 17.32 17.83 17.23 17.63 20.6M
2021-03-12 18.68 18.68 17.42 17.59 44.6M
2021-03-11 18.60 18.88 17.81 18.88 32.5M
2021-03-10 19.67 19.95 18.63 18.78 26.3M
2021-03-09 20.01 20.29 19.18 19.38 24.5M
2021-03-08 20.83 20.84 19.88 19.93 33.6M
2021-03-05 19.79 21.04 19.51 20.64 48.4M
2021-03-04 19.40 19.98 19.24 19.96 40.8M
2021-03-03 19.30 19.62 19.08 19.51 23.9M
2021-03-02 20.00 20.00 19.37 19.49 35.8M
2021-03-01 20.00 20.55 19.61 20.13 53.4M
2021-02-26 18.61 20.42 18.50 19.85 69.9M
2021-02-25 18.88 18.96 18.02 18.52 32.4M
2021-02-24 19.30 19.33 18.67 18.86 34.2M
2021-02-23 18.59 19.61 18.44 19.33 38.9M
2021-02-22 19.52 19.63 18.80 18.80 37.4M
2021-02-19 19.31 19.51 18.78 19.44 33.1M
2021-02-18 19.79 20.20 19.24 19.31 37.8M
2021-02-10 18.96 19.53 18.34 19.24 38.9M
2021-02-09 18.48 18.89 18.18 18.73 23.4M
2021-02-08 18.89 19.02 18.25 18.38 27.2M
2021-02-05 20.13 20.24 18.79 18.85 22.5M
2021-02-04 20.50 20.75 19.41 19.79 25.8M
2021-02-03 21.67 21.70 20.33 20.35 29.5M
2021-02-02 21.68 21.73 21.07 21.60 20.7M
2021-02-01 21.88 21.98 21.23 21.38 19.7M
2021-01-29 22.57 22.64 21.45 21.72 19.5M
2021-01-28 23.08 23.08 22.22 22.28 26.0M
2021-01-27 23.45 23.70 23.19 23.54 21.5M
2021-01-26 24.04 24.25 23.00 23.33 31.6M
2021-01-25 25.03 25.44 23.75 23.92 40.4M
2021-01-22 25.42 25.57 24.42 24.84 32.4M
2021-01-21 25.79 27.50 25.17 25.80 37.3M
2021-01-20 25.73 26.13 25.38 25.69 20.7M
2021-01-19 26.23 26.46 25.29 25.52 24.6M
2021-01-18 25.32 26.57 25.15 26.10 34.2M
2021-01-15 26.25 26.33 24.18 24.83 38.5M
2021-01-14 26.67 27.21 25.84 26.13 30.7M
2021-01-13 26.99 27.41 26.47 26.95 32.1M
2021-01-12 26.25 27.31 26.00 27.10 39.7M
2021-01-11 27.33 27.58 25.92 26.32 51.0M
2021-01-08 26.74 28.07 25.96 26.71 57.8M
2021-01-07 26.67 26.90 25.71 26.41 53.1M
2021-01-06 25.53 27.75 25.43 26.83 62.8M
2021-01-05 23.70 26.66 23.54 25.52 93.2M
2021-01-04 21.21 23.89 21.04 23.47 72.3M