Shenzhen Hui Chuang Da Tech Co Ltd (300909)

300909
🏛️ 中国 →
33.42
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 28.65 29.25 28.52 28.70 1.4M
2021-12-30 28.14 28.87 28.13 28.59 1.7M
2021-12-29 29.03 29.08 28.19 28.55 2.2M
2021-12-28 28.81 29.33 28.67 29.17 2.0M
2021-12-27 29.33 29.67 28.64 28.81 3.3M
2021-12-24 30.11 31.20 29.43 29.55 5.3M
2021-12-23 32.00 33.72 30.40 30.59 9.3M
2021-12-09 27.99 30.25 27.91 29.63 5.5M
2021-12-08 27.93 28.27 27.85 27.96 1.6M
2021-12-07 28.37 28.60 27.73 27.93 2.1M
2021-12-06 29.33 29.98 28.40 28.46 3.5M
2021-12-03 28.89 29.24 28.61 29.01 1.5M
2021-12-02 29.41 29.54 28.87 28.90 2.5M
2021-12-01 29.33 30.00 29.33 29.61 2.7M
2021-11-30 29.19 29.84 28.87 29.06 2.9M
2021-11-29 28.93 29.50 28.71 29.27 2.4M
2021-11-26 29.34 29.58 28.72 29.26 3.0M
2021-11-25 29.31 29.86 29.02 29.47 3.8M
2021-11-24 29.05 29.45 28.87 29.26 4.2M
2021-11-23 28.63 29.13 28.37 29.03 3.6M
2021-11-22 27.79 28.83 27.75 28.61 4.0M
2021-11-19 28.00 28.05 27.46 27.82 3.8M
2021-11-18 27.80 28.97 27.80 28.09 4.1M
2021-11-17 28.15 28.58 27.67 28.07 4.6M
2021-11-16 29.09 29.39 28.03 28.09 2.2M
2021-11-15 28.54 29.73 28.54 29.35 2.8M
2021-11-12 28.31 28.94 28.31 28.54 1.1M
2021-11-11 27.93 28.83 27.73 28.61 1.6M
2021-11-10 27.40 28.13 27.21 27.99 1.4M
2021-11-09 27.35 27.77 27.20 27.55 1.3M
2021-11-08 27.79 27.86 27.12 27.36 1.1M
2021-11-05 26.97 27.97 26.89 27.65 1.7M
2021-11-04 26.89 27.12 26.46 26.97 0.9M
2021-11-03 26.69 26.87 26.38 26.67 0.8M
2021-11-02 26.47 26.97 25.87 26.67 1.4M
2021-11-01 26.01 26.80 25.94 26.49 1.5M
2021-10-29 25.76 26.25 25.63 26.00 0.9M
2021-10-28 26.67 27.02 25.67 25.80 1.4M
2021-10-27 27.45 27.62 26.36 26.81 1.2M
2021-10-26 27.21 27.74 27.21 27.53 0.8M
2021-10-25 27.45 27.47 27.03 27.30 0.7M
2021-10-22 27.07 27.85 26.68 27.62 1.5M
2021-10-21 27.45 27.49 26.67 26.69 1.1M
2021-10-20 28.11 28.11 27.27 27.54 0.8M
2021-10-19 27.87 28.20 27.77 28.11 0.5M
2021-10-18 28.21 28.52 27.60 28.07 0.9M
2021-10-15 28.67 28.75 28.23 28.23 0.9M
2021-10-14 28.80 29.85 28.67 28.93 1.3M
2021-10-13 27.97 28.45 27.70 28.42 0.7M
2021-10-12 28.54 28.61 27.43 27.98 1.1M
2021-10-11 28.77 28.89 28.33 28.63 0.6M
2021-10-08 28.30 28.92 28.24 28.79 1.0M
2021-09-30 27.48 28.12 27.48 27.87 0.7M
2021-09-29 28.47 28.87 27.33 27.48 1.9M
2021-09-28 28.68 29.32 28.53 28.97 1.0M
2021-09-27 29.50 29.87 28.33 28.61 1.4M
2021-09-24 30.57 30.58 29.41 29.48 1.1M
2021-09-23 30.67 30.98 30.16 30.43 1.2M
2021-09-22 29.58 30.97 29.35 30.72 1.9M
2021-09-17 29.43 30.13 28.85 30.03 1.8M
2021-09-16 30.84 31.35 29.42 29.43 2.1M
2021-09-15 30.57 31.57 30.07 30.85 1.6M
2021-09-14 31.92 31.92 30.67 30.75 2.0M
2021-09-13 30.93 32.12 30.47 31.98 3.2M
2021-09-10 30.84 31.60 30.83 31.03 1.9M
2021-09-09 31.06 31.61 30.73 31.25 2.2M
2021-09-08 32.00 32.51 31.14 31.20 3.2M
2021-09-07 32.08 33.04 31.69 32.27 3.0M
2021-09-06 32.93 32.98 31.73 32.37 3.0M
2021-09-03 34.31 34.53 32.97 32.98 4.2M
2021-09-02 32.87 35.73 32.42 35.01 7.1M
2021-09-01 34.37 36.30 32.75 33.27 8.5M
2021-08-31 31.11 36.73 30.67 34.94 12.9M
2021-08-30 29.51 31.87 29.33 30.93 6.4M
2021-08-27 29.54 30.64 29.13 29.13 5.6M
2021-08-26 29.77 30.77 28.67 30.21 8.7M
2021-08-25 29.44 32.82 29.44 29.68 10.9M
2021-08-24 27.49 27.77 27.27 27.36 1.5M
2021-08-23 26.55 27.63 26.44 27.53 2.4M
2021-08-20 26.87 26.97 26.09 26.29 1.5M
2021-08-19 27.07 27.43 26.92 26.95 1.7M
2021-08-18 27.30 28.33 27.27 27.47 2.4M
2021-08-17 27.70 27.99 26.89 26.93 2.1M
2021-08-16 26.89 27.91 26.89 27.87 2.3M
2021-08-13 27.33 27.53 26.99 27.11 1.6M
2021-08-12 27.63 27.91 27.01 27.57 2.4M
2021-08-11 27.33 27.35 26.87 27.33 1.5M
2021-08-10 26.98 27.25 26.78 27.13 1.3M
2021-08-09 26.41 27.11 26.14 26.98 1.6M
2021-08-06 26.41 26.73 25.96 26.20 1.2M
2021-08-05 26.75 26.90 26.40 26.43 1.2M
2021-08-04 26.54 27.07 26.47 26.91 1.2M
2021-08-03 26.67 27.31 26.52 26.57 1.4M
2021-08-02 26.85 27.11 26.59 26.96 1.2M
2021-07-30 26.04 26.83 25.87 26.39 1.1M
2021-07-29 25.81 26.46 25.81 26.23 1.2M
2021-07-28 26.67 26.94 25.53 25.67 1.4M
2021-07-27 26.53 27.65 26.38 26.81 1.6M
2021-07-26 26.73 27.23 26.32 26.52 1.0M
2021-07-23 27.70 27.83 26.92 26.99 1.2M
2021-07-22 27.40 27.84 27.36 27.84 1.3M
2021-07-21 28.05 28.06 27.53 27.70 1.6M
2021-07-20 27.24 27.41 26.91 27.33 0.9M
2021-07-19 26.93 28.13 26.60 27.49 1.9M
2021-07-16 27.20 27.49 27.05 27.23 0.8M
2021-07-15 27.87 27.87 27.04 27.19 1.6M
2021-07-14 27.81 28.15 27.77 27.87 1.0M
2021-07-13 28.29 28.29 27.67 27.89 1.3M
2021-07-12 28.16 28.42 27.89 28.29 1.4M
2021-07-09 27.93 28.33 27.67 27.93 1.6M
2021-07-08 28.67 28.89 28.14 28.22 2.1M
2021-07-07 28.90 29.23 28.41 28.80 2.5M
2021-07-06 28.01 30.52 28.01 29.01 4.9M
2021-07-05 27.19 27.85 27.15 27.70 1.2M
2021-07-02 28.45 28.70 27.27 27.45 2.4M
2021-07-01 28.73 29.09 28.37 28.50 1.9M
2021-06-30 28.76 29.33 28.57 28.73 2.1M
2021-06-29 29.53 29.79 28.85 28.85 2.9M
2021-06-28 28.35 29.53 28.15 29.53 3.7M
2021-06-25 29.07 29.07 28.11 28.35 2.0M
2021-06-24 29.14 29.26 28.61 28.93 1.8M
2021-06-23 28.82 29.23 28.50 29.21 2.4M
2021-06-22 29.19 29.19 28.47 28.77 2.2M
2021-06-21 28.23 29.53 28.23 29.15 3.4M
2021-06-18 27.93 28.77 27.90 28.38 2.3M
2021-06-17 27.30 28.04 27.11 28.04 1.8M
2021-06-16 27.73 27.96 27.20 27.27 2.1M
2021-06-15 28.28 28.91 27.99 28.21 3.1M
2021-06-11 27.67 28.13 27.43 27.93 1.9M
2021-06-10 27.38 27.68 27.22 27.68 1.5M
2021-06-09 27.27 27.51 27.20 27.28 0.9M
2021-06-08 27.97 28.03 27.14 27.27 1.7M
2021-06-07 27.56 28.00 27.49 27.98 1.2M
2021-06-04 27.65 27.84 27.47 27.58 1.2M
2021-06-03 27.80 28.30 27.63 27.69 1.6M
2021-06-02 28.40 28.45 27.87 27.93 2.0M
2021-06-01 28.04 28.65 27.92 28.40 2.7M
2021-05-31 27.20 28.16 27.05 27.96 2.4M
2021-05-28 27.83 27.93 27.03 27.07 2.3M
2021-05-27 27.92 28.30 27.81 27.87 1.6M
2021-05-26 27.93 28.26 27.79 27.87 1.6M
2021-05-25 27.75 27.97 27.48 27.91 1.5M
2021-05-24 27.41 28.22 26.93 27.89 2.4M
2021-05-21 27.27 27.88 27.03 27.39 2.0M
2021-05-20 27.01 28.93 26.99 27.61 3.2M
2021-05-19 27.08 27.22 26.69 26.77 1.3M
2021-05-18 26.67 27.27 26.67 27.07 2.3M
2021-05-17 26.75 27.85 26.39 27.53 2.0M
2021-05-14 26.37 26.79 26.37 26.76 1.1M
2021-05-13 26.43 27.03 26.34 26.47 1.0M
2021-05-12 26.67 26.73 26.25 26.70 1.1M
2021-05-11 26.45 26.83 26.18 26.69 1.0M
2021-05-10 27.20 27.37 26.18 26.46 1.3M
2021-05-07 27.17 27.47 27.02 27.10 1.0M
2021-05-06 26.81 27.59 26.77 27.11 1.0M
2021-04-30 28.00 28.25 26.95 27.11 1.7M
2021-04-29 29.21 29.22 27.95 27.95 2.1M
2021-04-28 29.50 29.59 29.07 29.22 1.5M
2021-04-27 29.40 29.60 29.10 29.27 1.4M
2021-04-26 29.06 29.77 28.53 29.56 2.6M
2021-04-23 30.00 30.03 29.09 29.17 4.0M
2021-04-22 30.67 31.32 30.30 31.25 3.2M
2021-04-21 32.01 33.30 30.59 30.71 5.4M
2021-04-20 30.79 31.46 30.37 31.44 3.4M
2021-04-19 30.01 30.99 29.93 30.79 2.8M
2021-04-16 28.93 30.31 28.73 30.03 2.6M
2021-04-15 29.83 29.98 28.90 28.91 2.3M
2021-04-14 29.99 30.10 28.89 30.07 2.7M
2021-04-13 29.69 30.32 29.53 29.87 2.3M
2021-04-12 30.67 30.90 29.53 29.64 3.3M
2021-04-09 30.61 31.99 30.54 30.76 4.5M
2021-04-08 30.17 33.25 30.17 31.25 8.5M
2021-04-07 29.01 29.81 28.89 29.61 2.6M
2021-04-06 29.13 29.43 28.78 29.24 1.9M
2021-04-02 28.40 29.12 28.23 29.01 2.4M
2021-04-01 28.08 28.33 27.57 28.33 1.8M
2021-03-31 27.87 28.60 27.87 28.20 1.6M
2021-03-30 28.19 28.49 27.80 27.97 1.6M
2021-03-29 28.77 28.99 28.01 28.14 1.8M
2021-03-26 28.73 28.91 28.32 28.75 1.7M
2021-03-25 29.91 29.91 28.68 28.71 2.5M
2021-03-24 29.49 30.17 29.33 29.91 2.6M
2021-03-23 29.43 29.99 29.33 29.49 2.5M
2021-03-22 29.41 30.20 29.41 29.70 2.6M
2021-03-19 28.20 29.79 27.93 29.39 3.4M
2021-03-18 29.33 29.47 28.53 28.70 2.4M
2021-03-17 27.76 28.80 27.49 28.57 2.3M
2021-03-16 27.83 28.05 27.21 27.87 1.5M
2021-03-15 29.00 29.01 27.37 27.60 2.7M
2021-03-12 29.93 29.93 28.91 28.91 2.2M
2021-03-11 29.67 30.06 29.13 30.05 2.0M
2021-03-10 30.20 30.37 29.03 29.57 2.3M
2021-03-09 31.70 31.70 29.49 29.93 4.2M
2021-03-08 30.67 32.65 30.47 31.87 6.0M
2021-03-05 29.77 30.44 29.55 30.31 1.7M
2021-03-04 30.71 31.07 29.67 29.88 2.4M
2021-03-03 30.47 30.77 30.14 30.70 1.7M
2021-03-02 30.69 30.97 30.09 30.64 1.9M
2021-03-01 29.55 30.75 29.55 30.72 2.3M
2021-02-26 29.22 30.07 29.00 29.52 1.6M
2021-02-25 30.75 30.94 29.45 29.55 2.5M
2021-02-24 30.83 31.58 30.21 30.69 3.0M
2021-02-23 30.61 31.13 29.57 31.00 2.9M
2021-02-22 31.23 31.73 30.65 30.75 3.2M
2021-02-19 30.39 31.27 30.01 31.14 2.5M
2021-02-18 29.87 30.79 29.84 30.40 2.9M
2021-02-10 29.87 30.41 28.73 29.35 2.9M
2021-02-09 29.87 30.97 29.54 29.87 2.6M
2021-02-08 31.55 32.13 29.09 29.48 4.9M
2021-02-05 34.98 35.71 32.67 32.67 4.3M
2021-02-04 33.82 35.54 32.67 35.43 5.5M
2021-02-03 33.84 36.33 33.55 34.56 5.4M
2021-02-02 34.07 36.45 33.73 33.73 6.2M
2021-02-01 31.61 34.57 31.60 34.54 5.5M
2021-01-29 31.54 31.98 30.74 31.60 3.2M
2021-01-28 32.87 33.40 31.15 31.25 4.4M
2021-01-27 34.59 34.64 33.13 33.55 3.4M
2021-01-26 33.34 35.33 33.05 34.09 5.1M
2021-01-25 34.07 34.63 33.01 33.67 6.4M
2021-01-22 32.32 38.60 32.32 35.15 9.4M
2021-01-21 32.73 33.00 32.07 32.20 4.8M
2021-01-20 34.76 35.69 33.19 33.52 5.6M
2021-01-19 32.97 35.57 32.67 34.27 7.2M
2021-01-18 33.06 34.32 32.39 32.97 5.7M
2021-01-15 31.21 34.85 31.20 33.15 9.2M
2021-01-14 28.87 32.73 28.65 31.85 6.8M
2021-01-13 30.72 30.86 28.70 28.83 4.0M
2021-01-12 31.34 31.80 30.29 30.47 3.4M
2021-01-11 30.67 31.91 29.77 31.67 4.7M
2021-01-08 31.65 32.19 30.15 31.04 3.9M
2021-01-07 33.99 34.30 31.35 31.44 5.0M
2021-01-06 36.47 36.47 34.09 34.13 4.3M
2021-01-05 36.20 36.87 35.79 36.39 3.3M
2021-01-04 35.24 36.72 35.24 36.57 3.7M