Shenzhen Hui Chuang Da Tech Co Ltd (300909)

300909
🏛️ 中国 →
34.65
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 29.86 31.56 29.35 31.10 8.7M
2023-12-28 30.08 30.95 29.80 29.83 6.8M
2023-12-27 29.46 30.17 28.76 30.04 3.9M
2023-12-26 30.10 30.71 29.44 29.46 4.5M
2023-12-25 28.95 30.25 28.44 30.20 5.5M
2023-12-22 29.27 29.86 28.92 28.93 3.8M
2023-12-21 28.89 30.27 28.39 29.88 5.9M
2023-12-20 29.60 30.02 29.05 29.16 3.0M
2023-12-19 29.53 30.18 29.13 29.57 3.4M
2023-12-18 30.95 31.00 29.30 29.54 5.6M
2023-12-15 29.76 31.26 29.63 30.80 11.0M
2023-12-14 29.06 29.79 28.75 29.00 5.8M
2023-12-13 27.50 29.08 27.32 28.93 5.1M
2023-12-12 27.76 27.87 27.32 27.55 1.9M
2023-12-11 27.20 27.85 27.15 27.76 2.9M
2023-12-08 27.01 27.23 26.58 26.80 1.5M
2023-12-07 27.10 27.36 26.68 26.70 1.9M
2023-12-06 27.00 27.43 27.00 27.18 1.2M
2023-12-05 27.62 27.62 27.07 27.10 1.4M
2023-12-04 27.60 27.93 27.51 27.69 1.3M
2023-12-01 27.38 27.69 27.10 27.58 1.4M
2023-11-30 28.29 28.29 27.05 27.39 3.4M
2023-11-29 28.92 29.30 28.35 28.39 2.7M
2023-11-28 28.23 29.08 28.18 28.91 3.5M
2023-11-27 28.10 28.53 27.80 28.24 2.6M
2023-11-24 28.24 28.26 27.54 27.98 3.0M
2023-11-23 28.00 28.48 27.98 28.19 3.2M
2023-11-22 28.83 29.14 27.90 27.92 4.2M
2023-11-21 30.12 30.24 28.90 29.10 5.2M
2023-11-20 30.23 30.31 29.36 30.19 4.9M
2023-11-17 29.40 30.53 29.40 30.38 8.2M
2023-11-16 28.78 29.92 28.51 29.30 5.5M
2023-11-15 29.40 29.57 28.59 29.00 4.7M
2023-11-14 29.51 30.02 28.91 29.39 4.9M
2023-11-13 28.94 29.76 28.89 29.69 3.8M
2023-11-10 30.37 30.37 28.93 28.95 4.0M
2023-11-09 29.91 30.68 29.58 30.38 4.7M
2023-11-08 31.11 31.11 29.86 30.16 7.0M
2023-11-07 30.08 32.08 29.87 31.40 8.4M
2023-11-06 29.67 30.75 29.66 30.44 5.6M
2023-11-03 29.21 30.00 28.71 29.91 5.4M
2023-11-02 28.99 29.36 28.70 29.14 3.7M
2023-11-01 29.56 30.16 28.78 29.05 4.8M
2023-10-31 30.44 30.60 29.26 29.46 6.4M
2023-10-30 28.11 31.20 27.98 30.60 9.1M
2023-10-27 28.60 28.88 27.88 28.15 5.7M
2023-10-26 28.00 29.42 27.43 29.21 8.9M
2023-10-25 26.86 27.90 26.41 27.84 6.8M
2023-10-24 26.90 27.15 25.36 26.92 5.8M
2023-10-23 26.30 27.49 25.96 26.70 5.7M
2023-10-20 27.33 27.67 26.30 26.57 7.3M
2023-10-19 28.28 29.00 27.80 27.88 9.2M
2023-10-18 31.37 31.71 28.88 29.30 12.4M
2023-10-17 30.31 32.39 30.31 31.84 13.1M
2023-10-16 32.05 36.04 31.99 33.29 22.2M
2023-10-13 27.48 31.99 27.14 30.04 12.7M
2023-10-12 27.72 27.92 27.18 27.48 3.8M
2023-10-11 27.96 28.20 27.30 27.81 5.2M
2023-10-10 27.27 28.17 26.84 27.95 8.7M
2023-10-09 25.93 27.37 25.92 27.35 8.3M
2023-09-28 25.27 26.46 25.14 26.05 5.1M
2023-09-27 26.16 26.16 25.21 25.30 5.4M
2023-09-26 27.20 27.20 26.12 26.34 6.8M
2023-09-25 26.93 27.88 26.56 27.57 9.9M
2023-09-22 26.70 27.05 26.06 26.89 8.2M
2023-09-21 25.90 27.50 25.28 27.15 11.7M
2023-09-20 25.57 27.63 25.21 26.11 10.6M
2023-09-19 26.41 26.75 24.96 25.65 12.5M
2023-09-18 28.50 29.00 26.87 26.90 19.3M
2023-09-15 26.78 30.05 26.70 30.05 22.1M
2023-09-14 24.08 25.49 24.00 25.04 4.9M
2023-09-13 24.39 24.83 23.89 24.13 4.2M
2023-09-12 25.28 25.32 24.46 24.64 4.2M
2023-09-11 26.95 27.17 24.91 25.03 8.1M
2023-09-08 25.99 27.45 25.20 26.90 9.0M
2023-09-07 27.38 27.38 25.69 25.80 7.8M
2023-09-06 25.87 28.58 25.25 28.16 11.4M
2023-09-05 24.50 26.36 24.50 26.15 8.5M
2023-09-04 23.86 24.04 23.40 23.97 1.4M
2023-09-01 24.04 24.26 23.80 23.92 0.8M
2023-08-31 24.05 24.34 23.80 24.03 1.3M
2023-08-30 23.59 24.22 23.56 24.05 2.2M
2023-08-29 22.36 23.50 22.20 23.41 2.2M
2023-08-28 23.32 23.32 21.92 22.03 1.5M
2023-08-25 22.53 22.68 21.66 21.79 1.4M
2023-08-24 22.45 22.96 22.22 22.68 1.0M
2023-08-23 22.63 22.93 22.34 22.45 1.0M
2023-08-22 22.78 23.07 22.04 22.68 1.7M
2023-08-21 23.02 23.25 22.65 22.65 1.0M
2023-08-18 23.33 23.58 22.98 22.98 0.8M
2023-08-17 22.85 23.45 22.60 23.40 1.1M
2023-08-16 23.24 23.36 22.86 22.86 0.8M
2023-08-15 23.45 23.66 23.05 23.24 0.9M
2023-08-14 23.03 23.46 22.94 23.44 1.2M
2023-08-11 23.94 23.94 23.28 23.28 1.2M
2023-08-10 23.70 23.92 23.46 23.85 0.8M
2023-08-09 23.96 24.11 23.40 23.78 1.2M
2023-08-08 24.12 24.24 23.88 24.16 1.0M
2023-08-07 24.14 24.22 23.95 24.02 1.1M
2023-08-04 24.20 24.52 24.13 24.19 1.1M
2023-08-03 24.29 24.43 24.00 24.16 1.2M
2023-08-02 24.28 24.53 24.00 24.48 1.2M
2023-08-01 24.30 24.46 23.88 24.23 1.6M
2023-07-31 24.43 24.73 24.03 24.30 2.4M
2023-07-28 24.45 24.76 24.24 24.43 1.0M
2023-07-27 25.11 25.36 24.53 24.53 1.5M
2023-07-26 25.47 25.48 25.12 25.18 0.9M
2023-07-25 25.16 25.50 24.91 25.42 1.3M
2023-07-24 25.29 25.55 24.95 25.11 1.2M
2023-07-21 25.72 26.18 25.26 25.29 1.6M
2023-07-20 26.51 26.66 25.68 25.72 2.0M
2023-07-19 26.99 27.15 26.36 26.59 2.1M
2023-07-18 26.51 27.25 26.23 27.18 3.1M
2023-07-17 27.03 27.90 26.57 27.17 4.8M
2023-07-14 26.57 27.46 26.41 27.23 3.0M
2023-07-13 26.39 26.83 26.30 26.57 1.2M
2023-07-12 26.66 26.98 26.35 26.39 0.8M
2023-07-11 26.27 26.82 26.08 26.80 0.8M
2023-07-10 26.47 26.71 26.16 26.26 1.0M
2023-07-07 26.80 26.80 26.41 26.44 0.9M
2023-07-06 26.80 27.13 26.71 26.80 1.1M
2023-07-05 27.17 27.26 26.73 26.93 1.5M
2023-07-04 26.65 27.17 26.46 27.17 1.7M
2023-07-03 26.69 27.17 26.16 26.85 2.2M
2023-06-30 25.50 26.49 25.50 26.42 1.3M
2023-06-29 24.83 25.67 24.27 25.53 1.2M
2023-06-28 25.20 25.20 24.15 24.75 1.4M
2023-06-27 24.69 25.29 24.39 25.12 1.4M
2023-06-26 25.45 25.56 24.24 24.39 1.9M
2023-06-21 26.40 26.50 25.44 25.58 1.4M
2023-06-20 26.40 26.70 25.66 26.44 1.9M
2023-06-19 25.26 26.18 25.23 26.04 2.3M
2023-06-16 24.75 25.16 24.45 25.11 1.2M
2023-06-15 24.85 25.17 24.55 24.84 0.8M
2023-06-14 25.16 25.19 24.62 24.76 0.8M
2023-06-13 25.25 25.45 25.01 25.20 1.2M
2023-06-12 24.40 25.41 24.40 25.25 1.7M
2023-06-09 24.09 24.54 23.80 24.47 1.7M
2023-06-08 25.53 25.70 24.00 24.09 3.4M
2023-06-07 25.59 26.01 25.44 25.53 0.9M
2023-06-06 27.10 27.10 25.48 25.59 1.6M
2023-06-05 26.56 27.09 26.56 27.00 1.5M
2023-06-02 27.29 27.37 26.61 26.66 1.3M
2023-06-01 26.83 27.49 26.63 26.94 1.2M
2023-05-31 27.09 27.36 26.73 26.86 1.1M
2023-05-30 27.13 27.61 26.83 27.15 1.4M
2023-05-29 27.62 27.78 27.22 27.44 1.3M
2023-05-26 27.63 27.88 27.29 27.46 0.9M
2023-05-25 27.45 27.88 27.16 27.66 0.9M
2023-05-24 27.39 28.00 27.03 27.65 1.2M
2023-05-23 27.95 28.09 27.33 27.56 1.0M
2023-05-22 27.28 28.30 27.28 27.81 1.5M
2023-05-19 26.84 27.58 26.60 27.40 1.5M
2023-05-18 26.25 27.18 26.25 26.84 1.2M
2023-05-17 26.08 26.50 25.86 26.36 1.1M
2023-05-16 26.50 26.60 25.82 25.96 1.4M
2023-05-15 26.17 26.55 25.33 26.33 2.8M
2023-05-12 26.64 26.95 25.90 26.13 1.4M
2023-05-11 26.41 27.03 26.01 26.78 2.0M
2023-05-10 26.80 26.81 26.00 26.41 1.6M
2023-05-09 27.31 27.31 26.72 26.81 1.0M
2023-05-08 27.39 27.80 26.88 27.38 1.7M
2023-05-05 27.50 28.40 27.18 27.45 1.3M
2023-05-04 28.36 28.63 27.73 28.10 1.1M
2023-04-28 27.61 28.36 27.61 28.11 1.2M
2023-04-27 27.88 28.18 27.20 27.61 1.2M
2023-04-26 27.95 28.68 27.48 28.00 1.2M
2023-04-25 28.83 28.91 27.50 27.80 1.7M
2023-04-24 28.78 29.34 28.18 28.98 1.6M
2023-04-21 30.61 30.61 28.00 28.78 2.3M
2023-04-20 30.31 31.25 30.15 30.16 1.2M
2023-04-19 30.61 32.23 30.12 30.88 2.3M
2023-04-18 31.99 32.07 30.28 30.71 2.2M
2023-04-17 32.65 33.43 31.90 32.08 3.2M
2023-04-14 32.82 33.65 31.89 32.85 2.6M
2023-04-13 35.14 35.27 32.67 32.81 2.7M
2023-04-12 35.44 36.00 35.03 35.14 2.2M
2023-04-11 34.33 34.86 33.73 34.85 1.9M
2023-04-10 33.54 35.30 33.51 34.28 2.2M
2023-04-07 33.78 34.43 33.38 33.88 1.0M
2023-04-06 33.57 33.64 33.02 33.57 0.6M
2023-04-04 34.15 34.38 33.20 33.64 0.8M
2023-04-03 34.22 34.91 33.62 34.15 1.0M
2023-03-31 33.67 34.56 33.52 34.22 0.9M
2023-03-30 33.79 34.22 33.40 33.65 0.6M
2023-03-29 33.30 34.40 33.20 33.87 0.9M
2023-03-28 33.55 34.07 33.33 33.65 0.7M
2023-03-27 34.01 34.75 33.40 33.63 1.2M
2023-03-24 34.37 34.51 34.02 34.15 0.7M
2023-03-23 34.60 35.30 34.00 34.24 0.8M
2023-03-22 33.88 34.62 33.71 34.26 0.8M
2023-03-21 32.94 34.07 32.88 33.88 1.0M
2023-03-20 33.90 34.02 32.76 32.94 1.0M
2023-03-17 33.10 34.18 33.10 33.73 0.7M
2023-03-16 33.81 33.81 32.98 33.05 0.9M
2023-03-15 34.29 34.31 33.55 33.82 0.5M
2023-03-14 35.00 35.13 33.42 34.04 1.1M
2023-03-13 34.99 35.18 34.53 35.00 0.6M
2023-03-10 35.63 35.92 34.77 34.87 0.9M
2023-03-09 35.87 36.65 35.28 35.37 1.0M
2023-03-08 35.98 35.98 35.20 35.62 0.8M
2023-03-07 36.91 36.96 35.50 35.80 2.2M
2023-03-06 37.70 37.70 36.76 36.97 1.2M
2023-03-03 37.79 38.00 37.08 37.70 1.3M
2023-03-02 37.80 38.36 37.33 37.79 1.4M
2023-03-01 38.05 38.20 37.27 37.49 1.4M
2023-02-28 37.60 39.00 37.10 37.63 1.6M
2023-02-27 37.29 37.45 36.30 37.05 1.7M
2023-02-24 37.01 37.49 36.62 36.78 1.2M
2023-02-23 36.20 37.60 35.98 36.72 1.5M
2023-02-22 37.18 37.38 35.93 36.20 1.9M
2023-02-21 37.73 38.27 36.77 37.14 2.3M
2023-02-20 35.52 38.29 35.52 37.74 3.5M
2023-02-17 34.40 36.39 34.40 35.52 2.5M
2023-02-16 35.14 35.61 34.28 34.58 1.2M
2023-02-15 35.69 35.76 34.50 35.23 1.8M
2023-02-14 36.67 36.67 35.53 35.60 1.3M
2023-02-13 36.71 36.82 35.72 36.67 1.6M
2023-02-10 36.47 36.83 36.25 36.70 0.7M
2023-02-09 36.85 36.85 36.11 36.47 1.1M
2023-02-08 37.15 37.20 36.21 36.43 0.9M
2023-02-07 36.99 37.46 36.51 36.99 1.7M
2023-02-06 36.07 37.32 36.07 37.10 1.8M
2023-02-03 37.27 37.80 36.16 36.62 2.5M
2023-02-02 36.45 37.70 36.45 37.22 3.3M
2023-02-01 35.31 38.29 35.26 36.63 5.8M
2023-01-31 33.40 35.80 33.29 35.29 3.2M
2023-01-30 32.08 33.92 32.08 33.88 2.8M
2023-01-20 31.79 31.79 31.09 31.63 0.7M
2023-01-19 31.60 31.97 31.42 31.66 0.6M
2023-01-18 31.08 31.80 31.00 31.54 0.8M
2023-01-17 31.25 31.70 31.00 31.18 0.7M
2023-01-16 31.21 31.38 30.79 31.13 0.8M
2023-01-13 31.99 31.99 31.10 31.21 0.9M
2023-01-12 31.40 31.99 31.08 31.76 1.3M
2023-01-11 31.40 31.70 30.80 31.36 1.0M
2023-01-10 30.88 31.52 30.57 31.34 0.9M
2023-01-09 30.53 31.30 30.37 30.88 1.0M
2023-01-06 29.33 30.66 29.33 30.53 1.3M
2023-01-05 29.08 29.78 28.88 29.48 1.1M
2023-01-04 29.80 30.33 28.68 29.04 1.8M
2023-01-03 29.80 30.20 29.43 30.00 0.8M