Shenzhen Increase Technology Co Ltd Class A (300713)

300713
🏛️ 中国 →
19.17
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
2023-12-29 17.83 18.30 17.75 18.27 2.4M
2023-12-28 17.28 18.00 17.03 17.84 3.1M
2023-12-27 17.28 17.38 17.08 17.24 1.4M
2023-12-26 17.55 17.58 17.11 17.21 1.5M
2023-12-25 17.68 17.73 17.35 17.51 1.6M
2023-12-22 18.00 18.09 17.56 17.68 2.1M
2023-12-21 17.93 18.13 17.43 18.00 2.3M
2023-12-20 18.16 18.24 17.80 17.80 1.8M
2023-12-19 18.05 18.07 17.81 17.96 1.4M
2023-12-18 18.24 18.45 17.87 17.89 2.4M
2023-12-15 18.39 18.66 18.25 18.35 1.9M
2023-12-14 18.45 18.83 18.40 18.44 2.2M
2023-12-13 18.95 18.99 18.31 18.45 3.3M
2023-12-12 18.86 19.07 18.72 18.99 2.9M
2023-12-11 18.73 19.03 18.39 18.88 3.2M
2023-12-08 18.71 19.15 18.60 18.72 3.4M
2023-12-07 18.84 19.00 18.53 18.74 3.8M
2023-12-06 18.58 19.34 18.53 18.87 5.0M
2023-12-05 19.31 19.56 18.75 18.78 7.0M
2023-12-04 19.45 20.27 19.20 19.50 9.8M
2023-12-01 19.40 20.76 19.37 19.77 14.7M
2023-11-30 19.60 19.85 18.63 19.30 12.1M
2023-11-29 20.90 21.48 19.73 19.90 17.4M
2023-11-28 19.12 19.90 18.89 19.73 7.2M
2023-11-27 18.70 19.32 18.70 19.08 3.5M
2023-11-24 19.20 19.34 18.67 18.78 2.5M
2023-11-23 18.91 19.39 18.89 19.23 3.0M
2023-11-22 19.10 19.45 18.85 18.86 3.2M
2023-11-21 19.70 19.86 19.31 19.37 3.1M
2023-11-20 19.64 19.80 19.45 19.73 3.6M
2023-11-17 19.10 19.88 19.10 19.66 4.7M
2023-11-16 19.50 19.80 19.27 19.31 5.5M
2023-11-15 19.80 19.99 19.40 19.74 8.3M
2023-11-14 18.85 19.40 18.70 19.37 6.7M
2023-11-13 18.60 18.88 18.56 18.85 4.4M
2023-11-10 19.35 19.55 18.40 18.63 6.5M
2023-11-09 18.91 19.17 18.75 18.93 3.3M
2023-11-08 19.09 19.09 18.70 18.91 3.7M
2023-11-07 18.75 19.08 18.57 18.95 3.9M
2023-11-06 18.27 18.77 18.11 18.74 5.8M
2023-11-03 17.36 18.03 17.36 18.00 3.7M
2023-11-02 17.85 18.08 17.36 17.38 3.8M
2023-11-01 17.82 18.11 17.82 17.88 2.6M
2023-10-31 18.11 18.40 17.77 17.95 4.3M
2023-10-30 18.47 18.47 17.85 18.22 4.9M
2023-10-27 18.28 18.50 17.84 18.33 4.8M
2023-10-26 17.89 18.40 17.70 18.39 5.6M
2023-10-25 18.03 18.49 17.85 18.29 5.7M
2023-10-24 17.88 18.23 17.65 18.03 4.2M
2023-10-23 17.90 18.39 17.68 17.74 4.5M
2023-10-20 18.03 18.78 17.99 18.20 5.3M
2023-10-19 18.54 18.78 18.21 18.21 5.9M
2023-10-18 19.02 19.50 18.60 18.62 6.2M
2023-10-17 19.69 19.69 19.00 19.26 8.1M
2023-10-16 20.10 20.47 19.49 19.64 9.9M
2023-10-13 20.25 20.85 20.04 20.40 10.5M
2023-10-12 20.56 21.29 20.32 20.51 14.2M
2023-10-11 21.08 22.01 20.50 20.86 19.8M
2023-10-10 23.00 24.20 21.84 22.50 31.9M
2023-10-09 20.26 21.96 19.84 21.96 21.3M
2023-09-28 18.01 18.49 18.01 18.30 3.3M
2023-09-27 17.72 18.20 17.58 17.99 3.1M
2023-09-26 17.70 18.12 17.65 17.97 2.7M
2023-09-25 17.72 18.24 17.72 17.85 3.6M
2023-09-22 16.73 17.78 16.70 17.76 4.3M
2023-09-21 17.07 17.24 16.75 16.79 1.9M
2023-09-20 17.20 17.44 16.99 17.06 1.7M
2023-09-19 17.67 17.79 17.20 17.27 2.3M
2023-09-18 17.03 18.15 17.03 17.70 4.0M
2023-09-15 17.41 17.75 17.20 17.30 2.2M
2023-09-14 17.85 18.01 17.20 17.40 2.7M
2023-09-13 18.00 18.21 17.56 17.84 2.9M
2023-09-12 18.37 18.50 18.12 18.24 2.7M
2023-09-11 18.26 18.48 17.86 18.39 3.5M
2023-09-08 17.87 18.31 17.78 18.13 2.9M
2023-09-07 18.50 18.69 17.91 17.95 4.1M
2023-09-06 18.10 18.59 17.81 18.58 4.6M
2023-09-05 18.08 18.27 17.84 18.20 3.5M
2023-09-04 17.82 18.12 17.58 18.08 3.7M
2023-09-01 17.51 17.99 17.51 17.70 2.4M
2023-08-31 17.51 17.77 17.46 17.66 2.7M
2023-08-30 17.21 17.94 17.21 17.78 5.3M
2023-08-29 16.15 17.39 16.00 17.36 6.2M
2023-08-28 17.55 17.88 16.63 16.73 4.4M
2023-08-25 17.06 17.36 16.60 16.74 4.6M
2023-08-24 17.23 17.66 17.10 17.32 5.3M
2023-08-23 17.57 18.55 17.23 17.41 7.6M
2023-08-22 17.88 17.93 17.14 17.68 6.7M
2023-08-21 18.30 18.49 17.75 17.80 8.9M
2023-08-18 18.94 19.89 18.33 18.94 13.5M
2023-08-17 19.50 21.28 18.75 18.92 14.8M
2023-08-16 18.08 18.26 17.76 17.81 2.4M
2023-08-15 18.43 18.62 18.05 18.14 1.8M
2023-08-14 18.29 18.56 18.04 18.46 2.3M
2023-08-11 18.54 18.66 18.10 18.21 2.5M
2023-08-10 18.70 19.05 18.49 18.54 2.7M
2023-08-09 18.99 18.99 18.60 18.72 2.5M
2023-08-08 18.90 19.05 18.74 19.03 3.0M
2023-08-07 18.65 18.95 18.60 18.91 2.6M
2023-08-04 18.45 18.86 18.40 18.72 3.2M
2023-08-03 18.68 18.87 18.44 18.53 3.1M
2023-08-02 18.70 18.95 18.58 18.69 2.4M
2023-08-01 19.08 19.09 18.61 18.81 3.0M
2023-07-31 18.85 19.19 18.40 19.09 3.6M
2023-07-28 19.02 19.18 18.57 18.76 3.6M
2023-07-27 18.79 19.40 18.79 19.01 4.9M
2023-07-26 19.53 19.57 18.69 18.83 5.3M
2023-07-25 19.49 19.69 19.20 19.61 4.2M
2023-07-24 19.45 19.64 19.25 19.35 3.6M
2023-07-21 19.95 20.29 19.46 19.55 6.8M
2023-07-20 21.86 22.03 20.06 20.26 12.6M
2023-07-19 22.79 23.65 22.20 22.20 8.6M
2023-07-18 23.74 23.74 22.91 23.14 9.0M
2023-07-17 22.82 24.21 22.41 24.03 15.4M
2023-07-14 23.80 23.89 22.83 23.05 10.8M
2023-07-13 23.09 24.27 22.69 23.79 16.0M
2023-07-12 22.40 24.58 22.39 23.87 21.3M
2023-07-11 21.21 22.25 21.00 21.98 7.1M
2023-07-10 21.90 22.28 21.22 21.30 5.1M
2023-07-07 22.08 22.31 21.58 21.77 5.1M
2023-07-06 22.59 22.77 22.11 22.30 4.6M
2023-07-05 23.20 23.35 22.39 22.43 6.6M
2023-07-04 22.98 23.55 22.67 23.17 7.8M
2023-07-03 22.79 23.60 22.70 23.14 10.9M
2023-06-30 22.49 22.87 22.10 22.66 6.9M
2023-06-29 21.90 22.61 21.53 22.60 7.8M
2023-06-28 22.70 22.75 21.21 21.90 8.2M
2023-06-27 22.24 23.30 22.13 22.60 7.7M
2023-06-26 22.00 23.29 21.71 22.24 9.5M
2023-06-21 24.06 25.20 22.51 22.65 15.2M
2023-06-20 25.25 26.50 24.68 24.69 23.3M
2023-06-19 24.20 24.77 23.01 24.41 20.5M
2023-06-16 25.81 25.94 24.60 25.40 15.1M
2023-06-15 24.35 25.68 23.71 25.68 18.7M
2023-06-14 24.85 25.17 24.12 24.40 15.2M
2023-06-13 24.63 26.47 24.51 25.34 17.4M
2023-06-12 23.90 25.18 23.90 24.96 17.0M
2023-06-09 24.42 25.40 23.63 24.21 18.2M
2023-06-08 26.30 28.44 24.02 24.08 26.2M
2023-06-07 26.30 26.59 25.64 26.39 14.6M
2023-06-06 27.09 28.51 26.51 26.97 21.6M
2023-06-05 27.20 28.87 25.50 28.61 26.6M
2023-06-02 24.50 27.95 24.48 26.87 26.6M
2023-06-01 24.83 27.09 24.50 25.11 22.2M
2023-05-31 24.22 25.92 23.64 25.33 22.0M
2023-05-30 23.50 26.13 23.01 24.81 24.3M
2023-05-29 23.86 24.88 23.32 24.00 17.5M
2023-05-26 23.00 24.50 22.56 23.84 20.6M
2023-05-25 22.50 24.65 22.50 23.66 22.0M
2023-05-24 23.57 24.05 22.99 23.30 19.0M
2023-05-23 26.78 27.58 23.38 23.50 29.1M
2023-05-22 28.00 29.39 26.80 27.05 25.5M
2023-05-19 28.16 29.80 27.50 29.40 28.8M
2023-05-18 28.93 29.26 27.33 28.72 25.0M
2023-05-17 27.87 30.39 27.22 29.26 32.5M
2023-05-16 25.00 29.65 25.00 28.29 35.3M
2023-05-15 20.17 24.71 20.17 24.71 24.4M
2023-05-12 20.11 21.02 20.00 20.59 17.1M
2023-05-11 20.07 22.17 20.06 21.02 29.7M
2023-05-10 16.09 19.46 15.89 19.46 18.6M
2023-05-09 16.88 16.88 16.13 16.22 5.5M
2023-05-08 16.82 17.38 16.49 17.22 9.4M
2023-05-05 16.58 16.74 16.10 16.65 3.3M
2023-05-04 16.60 16.87 16.43 16.70 3.6M
2023-04-28 15.40 16.65 15.40 16.54 6.4M
2023-04-27 15.48 15.54 14.86 15.36 3.2M
2023-04-26 14.21 15.66 14.00 15.60 5.4M
2023-04-25 15.35 15.44 13.90 14.26 4.4M
2023-04-24 16.20 16.23 15.40 15.44 4.5M
2023-04-21 15.34 17.19 15.30 16.47 6.9M
2023-04-20 16.32 16.33 15.51 15.67 3.7M
2023-04-19 16.05 16.40 15.25 16.39 4.4M
2023-04-18 16.09 16.49 15.91 16.30 4.4M
2023-04-17 15.88 16.14 15.75 16.09 3.4M
2023-04-14 15.63 15.95 15.55 15.69 2.6M
2023-04-13 15.96 16.18 15.62 15.63 3.3M
2023-04-12 16.12 16.21 15.61 16.18 4.7M
2023-04-11 16.78 16.83 16.11 16.12 5.4M
2023-04-10 16.64 17.00 16.43 17.00 5.4M
2023-04-07 17.04 17.29 16.60 16.63 4.9M
2023-04-06 17.02 17.35 16.71 17.04 4.9M
2023-04-04 17.50 17.66 17.15 17.35 6.8M
2023-04-03 16.80 17.89 16.50 17.50 9.6M
2023-03-31 16.60 16.94 16.16 16.76 6.2M
2023-03-30 16.90 17.23 16.49 16.61 6.7M
2023-03-29 16.90 17.85 16.81 17.32 11.3M
2023-03-28 17.17 17.27 16.63 16.65 6.3M
2023-03-27 16.81 17.42 16.72 17.42 10.5M
2023-03-24 15.70 18.00 15.57 17.33 14.3M
2023-03-23 15.85 15.99 15.54 15.60 5.3M
2023-03-22 16.47 16.62 15.89 16.08 7.7M
2023-03-21 16.18 16.94 15.86 16.45 12.1M
2023-03-20 15.14 15.55 14.75 15.28 5.0M
2023-03-17 14.96 15.18 14.80 15.01 1.8M
2023-03-16 15.22 15.22 14.80 14.87 2.2M
2023-03-15 15.30 15.53 15.10 15.22 2.3M
2023-03-14 15.70 15.70 15.00 15.08 3.6M
2023-03-13 15.50 15.77 15.43 15.67 2.0M
2023-03-10 16.00 16.00 15.56 15.56 2.3M
2023-03-09 16.01 16.17 15.83 16.08 1.9M
2023-03-08 15.89 16.17 15.80 16.05 1.8M
2023-03-07 16.28 16.29 15.90 15.90 2.4M
2023-03-06 16.50 16.50 15.86 16.27 3.1M
2023-03-03 16.40 16.64 16.20 16.35 2.7M
2023-03-02 16.55 16.69 16.22 16.29 3.3M
2023-03-01 16.37 16.58 16.16 16.58 4.4M
2023-02-28 16.67 16.67 16.12 16.30 3.8M
2023-02-27 16.61 16.99 16.35 16.50 4.6M
2023-02-24 17.00 17.13 16.66 16.82 4.5M
2023-02-23 17.00 17.65 16.93 17.08 5.4M
2023-02-22 17.00 17.68 16.88 17.22 5.6M
2023-02-21 17.40 17.79 16.72 17.47 9.1M
2023-02-20 17.10 17.77 16.90 17.51 9.9M
2023-02-17 18.50 19.49 17.87 18.36 13.8M
2023-02-16 17.65 19.89 17.17 18.90 19.6M
2023-02-15 16.89 18.99 16.89 18.20 17.0M
2023-02-14 17.19 17.28 16.68 16.97 8.8M
2023-02-13 16.33 17.60 16.18 17.19 14.8M
2023-02-10 16.64 16.73 16.03 16.26 9.6M
2023-02-09 17.10 17.27 16.62 16.85 11.5M
2023-02-08 17.95 18.48 17.10 17.24 15.9M
2023-02-07 16.74 18.50 16.40 17.90 21.7M
2023-02-06 15.15 17.24 15.15 17.24 18.0M
2023-02-03 14.43 14.47 14.15 14.37 1.6M
2023-02-02 14.23 14.51 14.19 14.43 2.2M
2023-02-01 14.07 14.27 13.96 14.23 1.7M
2023-01-31 13.80 14.12 13.68 14.04 1.8M
2023-01-30 13.93 14.13 13.72 14.06 2.6M
2023-01-20 13.42 13.66 13.42 13.60 0.9M
2023-01-19 13.52 13.59 13.46 13.50 1.1M
2023-01-18 13.52 13.68 13.43 13.61 1.0M
2023-01-17 13.69 13.72 13.41 13.52 1.2M
2023-01-16 13.69 13.78 13.54 13.61 2.1M
2023-01-13 14.10 14.10 13.46 13.63 3.9M
2023-01-12 13.48 14.44 13.31 14.16 5.7M
2023-01-11 13.17 13.95 13.11 13.40 3.0M
2023-01-10 13.26 13.32 13.11 13.21 0.6M
2023-01-09 13.19 13.38 13.10 13.20 0.9M
2023-01-06 13.18 13.39 13.08 13.19 1.0M
2023-01-05 13.08 13.22 12.94 13.17 0.9M
2023-01-04 12.99 13.13 12.92 13.04 1.1M
2023-01-03 12.71 13.07 12.58 12.99 1.1M