Shenzhen Jame Technology Corp Ltd (300868)

300868
🏛️ 中国 →
29.91
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
09:30 31.79 31.89 31.60 31.60 145.8K
09:35 31.60 31.65 31.23 31.46 183.2K
09:40 31.43 31.50 31.13 31.17 159.2K
09:45 31.17 31.39 31.13 31.24 221.9K
09:50 31.27 31.27 30.99 31.10 133.6K
09:55 31.09 31.09 30.89 30.89 51.5K
10:00 30.89 31.01 30.77 30.99 149.3K
10:05 31.00 31.01 30.83 30.83 41.3K
10:10 30.81 30.88 30.68 30.82 105.3K
10:15 30.82 30.85 30.65 30.69 54.2K
10:20 30.68 30.69 30.56 30.56 74.0K
10:25 30.56 30.56 30.40 30.46 133.8K
10:30 30.46 30.46 30.31 30.41 82.1K
10:35 30.46 30.59 30.43 30.46 85.0K
10:40 30.46 30.68 30.40 30.68 61.2K
10:45 30.68 30.71 30.60 30.66 47.2K
10:50 30.67 30.77 30.60 30.75 38.9K
10:55 30.76 30.76 30.62 30.70 13.8K
11:00 30.70 30.70 30.58 30.63 25.9K
11:05 30.69 30.72 30.62 30.62 14.2K
11:10 30.72 30.80 30.63 30.71 11.9K
11:15 30.66 30.80 30.63 30.79 25.6K
11:20 30.78 30.80 30.60 30.60 21.2K
11:25 30.62 30.62 30.51 30.52 11.2K
13:00 30.52 30.54 30.42 30.42 25.0K
13:05 30.42 30.53 30.33 30.52 58.0K
13:10 30.55 30.69 30.52 30.62 12.6K
13:15 30.61 30.65 30.52 30.56 39.8K
13:20 30.55 30.61 30.54 30.61 13.7K
13:25 30.67 30.78 30.65 30.76 77.7K
13:30 30.76 30.78 30.68 30.68 26.3K
13:35 30.65 30.68 30.61 30.61 34.0K
13:40 30.64 30.64 30.61 30.61 9.0K
13:45 30.63 30.69 30.60 30.67 16.3K
13:50 30.66 30.70 30.62 30.70 26.2K
13:55 30.72 30.72 30.67 30.68 22.1K
14:00 30.67 30.71 30.54 30.59 51.8K
14:05 30.60 30.60 30.50 30.50 24.3K
14:10 30.50 30.58 30.48 30.58 18.0K
14:15 30.58 30.63 30.53 30.62 22.9K
14:20 30.61 30.71 30.61 30.71 18.9K
14:25 30.71 31.10 30.69 31.00 81.4K
14:30 31.00 31.05 30.90 31.04 55.1K
14:35 31.07 31.10 30.90 30.99 19.4K
14:40 30.99 31.09 30.96 31.05 17.7K
14:45 31.05 31.24 31.05 31.23 49.5K
14:50 31.25 31.25 31.14 31.22 36.4K
14:55 31.21 31.21 31.10 31.10 21.6K
15:40 31.20 31.20 31.20 31.20 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 30.75 30.85 29.89 29.91 1.7M
2025-09-25 31.25 31.54 30.72 30.75 1.6M
2025-09-24 31.05 31.33 30.61 31.24 1.7M
2025-09-23 31.80 31.89 30.30 31.20 2.7M
2025-09-22 31.96 32.50 31.42 31.63 2.6M
2025-09-19 31.80 32.97 31.23 31.96 3.2M
2025-09-18 32.99 33.46 31.35 31.63 3.9M
2025-09-17 33.10 33.29 32.61 32.80 2.5M
2025-09-16 32.69 33.32 32.32 33.16 2.5M
2025-09-15 33.53 33.88 32.58 32.70 3.3M
2025-09-12 31.83 34.44 31.65 33.76 7.2M
2025-09-11 31.99 32.23 31.33 31.88 2.2M
2025-09-10 32.55 32.83 31.80 32.15 2.6M
2025-09-09 30.95 32.41 30.51 32.39 3.8M
2025-09-08 31.31 31.74 30.95 31.12 1.6M
2025-09-05 30.37 31.48 30.10 31.36 2.0M
2025-09-04 30.50 31.63 29.95 30.38 2.4M
2025-09-03 31.70 31.78 30.23 30.50 2.1M
2025-09-02 32.65 32.92 31.10 31.60 3.1M
2025-09-01 31.65 33.15 31.65 32.59 4.2M
2025-08-29 32.19 32.50 31.31 31.64 3.1M
2025-08-28 32.70 33.18 31.15 32.47 4.1M
2025-08-27 33.79 34.55 32.68 32.71 5.3M
2025-08-26 33.03 34.10 32.56 33.66 5.6M
2025-08-25 31.74 34.20 31.74 33.04 7.2M
2025-08-22 31.75 31.94 31.42 31.70 2.3M
2025-08-21 31.90 32.28 31.45 31.58 3.1M
2025-08-20 31.60 32.29 31.35 31.99 3.6M
2025-08-19 30.89 31.73 30.72 31.51 3.1M
2025-08-18 30.51 31.15 30.51 30.91 2.5M
2025-08-15 30.37 30.65 30.23 30.54 1.6M
2025-08-14 30.95 31.05 30.35 30.36 2.0M
2025-08-13 31.20 31.27 30.70 30.90 2.1M
2025-08-12 31.25 31.39 30.92 31.20 1.6M
2025-08-11 30.69 31.29 30.53 31.25 1.6M
2025-08-08 31.29 31.54 30.73 30.76 1.8M
2025-08-07 31.17 31.99 31.17 31.49 2.2M
2025-08-06 31.07 31.57 30.72 31.35 2.8M
2025-08-05 30.71 31.99 30.71 31.80 3.0M
2025-08-04 30.38 30.70 30.26 30.69 1.0M
2025-08-01 30.55 30.76 30.38 30.65 1.1M
2025-07-31 30.72 31.30 30.50 30.54 1.6M
2025-07-30 31.24 31.49 30.66 30.77 1.8M
2025-07-29 31.32 31.48 30.96 31.34 2.1M
2025-07-28 32.12 32.30 31.31 31.50 3.3M
2025-07-25 30.85 33.38 30.75 32.09 6.0M
2025-07-24 30.74 30.75 30.31 30.40 1.7M
2025-07-23 30.54 30.59 29.86 30.54 1.7M
2025-07-22 31.26 31.33 30.07 30.36 3.7M
2025-07-21 31.49 31.80 31.08 31.26 3.3M
2025-07-18 32.68 32.96 31.71 31.83 4.3M
2025-07-17 32.67 32.97 32.30 32.48 3.4M
2025-07-16 32.72 34.00 31.80 32.53 6.0M
2025-07-15 31.33 33.80 31.00 33.21 8.7M
2025-07-14 31.55 31.68 30.90 31.36 1.9M
2025-07-11 30.99 31.15 30.78 31.09 1.4M
2025-07-10 31.60 31.77 30.97 31.04 2.2M
2025-07-09 31.98 32.11 31.61 31.71 1.6M
2025-07-08 31.80 32.27 31.73 31.98 2.2M
2025-07-07 31.71 31.96 31.41 31.88 1.4M
2025-07-04 32.46 32.46 31.46 31.63 2.3M
2025-07-03 31.65 32.40 31.65 32.37 2.3M
2025-07-02 32.59 32.59 31.60 31.76 2.9M
2025-07-01 33.08 33.08 32.36 32.72 3.0M
2025-06-30 33.21 33.52 32.50 33.12 4.5M
2025-06-27 33.61 33.91 32.80 33.23 4.2M
2025-06-26 33.80 35.39 33.62 33.68 7.0M
2025-06-25 33.78 34.30 33.33 33.53 5.0M
2025-06-24 33.31 34.65 32.91 34.01 7.9M
2025-06-23 36.14 38.50 33.38 33.98 11.2M
2025-06-20 36.67 37.59 35.56 36.50 4.0M
2025-06-19 36.72 37.48 36.01 36.30 5.0M
2025-06-18 35.41 39.44 35.41 37.41 7.5M
2025-06-17 34.34 36.80 34.34 35.82 6.7M
2025-06-16 32.19 34.50 32.10 34.11 4.9M
2025-06-13 32.85 32.90 31.60 32.41 4.0M
2025-06-12 33.86 34.78 32.60 33.01 5.6M
2025-06-11 31.59 33.50 31.53 33.16 6.9M
2025-06-10 30.63 31.48 30.22 31.40 3.9M
2025-06-09 29.63 31.19 29.08 30.33 3.4M
2025-06-06 29.90 29.90 29.00 29.19 0.8M
2025-06-05 29.68 29.91 29.11 29.74 1.1M
2025-06-04 28.83 30.30 28.61 29.57 1.8M
2025-06-03 29.20 29.67 28.00 28.84 2.7M
2025-05-30 30.10 30.24 29.21 29.34 1.1M
2025-05-29 29.78 30.41 29.56 30.20 0.8M
2025-05-28 30.79 30.98 29.50 29.78 1.4M
2025-05-27 30.71 31.00 30.50 30.73 0.8M
2025-05-26 30.66 30.96 30.27 30.77 1.0M
2025-05-23 31.40 31.60 30.64 30.65 1.1M
2025-05-22 31.82 31.97 31.00 31.09 1.3M
2025-05-21 32.35 32.35 31.78 31.87 2.2M
2025-05-20 32.08 32.60 31.50 32.35 2.6M
2025-05-19 31.88 32.14 31.40 32.12 2.8M
2025-05-16 30.95 31.88 30.85 31.79 1.5M
2025-05-15 31.39 31.90 30.81 31.05 1.3M
2025-05-14 31.77 32.08 31.30 31.40 1.6M
2025-05-13 32.60 32.77 31.60 31.65 3.6M
2025-05-12 30.75 31.85 30.75 31.80 2.4M
2025-05-09 31.27 31.27 30.51 30.68 1.1M
2025-05-08 30.85 31.32 30.81 31.12 1.4M
2025-05-07 31.56 31.60 30.80 31.14 1.8M
2025-05-06 31.05 31.60 30.92 31.09 2.2M
2025-04-30 30.60 31.15 30.15 31.05 2.1M
2025-04-29 30.01 30.71 29.60 30.30 1.3M
2025-04-28 29.37 30.73 28.63 30.28 1.9M
2025-04-25 30.15 30.46 29.68 29.71 1.3M
2025-04-24 30.10 30.83 29.75 29.86 1.4M
2025-04-23 30.80 31.28 29.98 30.25 2.2M
2025-04-22 29.59 30.20 29.20 30.19 1.8M
2025-04-21 28.96 29.60 28.53 29.56 1.2M
2025-04-18 29.30 29.60 28.70 29.05 1.3M
2025-04-17 29.81 30.15 29.00 29.30 1.8M
2025-04-16 29.30 30.49 28.86 29.92 2.8M
2025-04-15 30.21 31.00 29.11 29.30 3.9M
2025-04-14 32.00 34.28 30.80 30.91 6.4M
2025-04-11 27.10 29.68 27.10 29.42 3.4M
2025-04-10 28.30 28.56 27.41 27.55 2.3M
2025-04-09 25.20 27.25 23.20 26.96 3.0M
2025-04-08 25.44 26.85 24.71 25.84 3.0M
2025-04-07 29.00 29.25 25.19 25.19 3.9M
2025-04-03 31.56 31.85 30.72 31.49 3.3M
2025-04-02 28.75 33.33 28.59 32.02 6.0M
2025-04-01 28.70 29.50 28.64 28.75 1.7M
2025-03-31 28.33 28.79 27.81 28.62 1.2M
2025-03-28 29.36 29.53 28.65 28.65 1.2M
2025-03-27 29.52 29.61 28.60 29.37 1.5M
2025-03-26 29.62 30.25 29.50 29.51 1.3M
2025-03-25 30.53 30.90 29.34 29.62 2.4M
2025-03-24 31.40 32.72 30.06 30.52 3.0M
2025-03-21 31.65 32.29 31.05 31.51 3.0M
2025-03-20 32.01 33.17 31.89 32.25 4.2M
2025-03-19 32.10 32.10 31.40 31.86 2.2M
2025-03-18 32.34 32.58 31.70 32.10 2.5M
2025-03-17 32.40 32.50 31.65 32.38 2.4M
2025-03-14 31.83 32.60 31.18 32.31 3.7M
2025-03-13 32.58 32.88 31.47 31.83 3.6M
2025-03-12 32.88 33.82 32.21 32.23 7.6M
2025-03-11 30.14 33.00 30.14 32.55 6.7M
2025-03-10 30.80 31.26 30.56 31.18 2.5M
2025-03-07 31.15 31.39 30.60 30.82 3.4M
2025-03-06 30.80 31.40 30.42 31.06 4.9M
2025-03-05 30.10 30.96 29.65 30.91 4.6M
2025-03-04 29.69 30.22 29.63 29.89 3.0M
2025-03-03 29.55 30.35 29.01 29.62 3.5M
2025-02-28 30.92 31.35 29.40 29.43 4.6M
2025-02-27 32.71 32.71 30.70 31.20 6.6M
2025-02-26 33.18 33.18 32.12 32.42 6.4M
2025-02-25 32.68 33.97 31.60 32.71 8.1M
2025-02-24 33.46 34.05 32.55 33.44 10.8M
2025-02-21 38.99 38.99 35.14 35.47 21.7M
2025-02-20 32.50 34.92 32.50 34.92 5.7M
2025-02-19 27.58 29.20 27.51 29.10 3.6M
2025-02-18 28.65 28.78 27.62 27.67 1.8M
2025-02-17 28.87 29.13 28.31 28.74 1.8M
2025-02-14 28.01 29.38 27.94 28.87 2.7M
2025-02-13 28.54 28.60 28.05 28.15 1.3M
2025-02-12 28.40 29.21 28.21 28.66 1.8M
2025-02-11 28.17 28.78 27.79 28.55 2.0M
2025-02-10 28.33 28.65 28.01 28.22 1.9M
2025-02-07 28.23 29.38 28.05 28.39 3.1M
2025-02-06 27.43 28.38 27.27 28.17 2.0M
2025-02-05 27.35 27.57 27.02 27.36 1.3M
2025-01-27 27.00 27.20 26.50 26.80 1.2M
2025-01-24 27.00 27.19 26.75 26.84 1.1M
2025-01-23 27.82 28.00 26.96 26.96 1.2M
2025-01-22 27.85 28.05 27.27 27.41 1.1M
2025-01-21 28.00 28.00 27.35 27.86 1.3M
2025-01-20 27.17 28.08 27.00 27.73 2.0M
2025-01-17 26.76 27.40 26.62 27.13 1.3M
2025-01-16 26.97 27.45 26.54 26.88 1.4M
2025-01-15 27.72 28.09 26.78 26.84 1.6M
2025-01-14 27.03 27.79 26.66 27.72 1.9M
2025-01-13 26.00 27.24 25.20 26.85 1.7M
2025-01-10 29.01 29.14 26.61 26.75 4.1M
2025-01-09 28.93 29.93 28.93 29.67 5.2M
2025-01-08 27.80 28.60 26.80 28.60 2.8M
2025-01-07 26.48 27.98 26.13 27.96 3.4M
2025-01-06 26.63 26.63 24.80 26.11 1.8M
2025-01-03 27.20 27.77 26.29 26.89 1.9M
2025-01-02 27.10 27.59 26.27 26.83 1.6M