Shenzhen Jove Enterprise Ltd (300814)

300814
🏛️ 中国 →
48.52
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 32.42 33.98 32.41 33.70 5.0M
2023-12-28 32.75 33.10 31.90 32.72 5.0M
2023-12-27 31.37 33.13 31.01 32.98 5.9M
2023-12-26 32.43 32.43 30.88 31.20 4.4M
2023-12-25 32.60 33.18 32.23 32.43 2.6M
2023-12-22 33.60 33.99 32.08 32.29 5.4M
2023-12-21 33.96 34.10 32.00 33.57 6.7M
2023-12-20 35.40 36.02 34.63 34.69 4.6M
2023-12-19 34.69 35.46 34.55 35.43 4.4M
2023-12-18 34.73 35.17 34.39 34.71 3.0M
2023-12-15 35.50 35.87 34.66 35.23 4.4M
2023-12-14 36.52 37.24 35.55 35.63 5.9M
2023-12-13 37.21 37.73 36.63 36.63 5.8M
2023-12-12 38.40 38.64 37.21 37.73 8.9M
2023-12-11 36.60 38.36 36.02 38.36 11.7M
2023-12-08 35.40 38.28 35.40 37.55 14.6M
2023-12-07 35.54 36.26 34.80 34.99 7.1M
2023-12-06 34.70 35.76 34.00 34.68 6.7M
2023-12-05 36.50 36.53 35.10 35.18 6.4M
2023-12-04 35.90 37.46 35.73 36.76 8.5M
2023-12-01 35.33 36.33 34.73 36.06 6.8M
2023-11-30 37.61 37.61 34.60 35.52 11.1M
2023-11-29 36.85 38.45 36.66 37.98 11.4M
2023-11-28 36.51 38.17 36.40 37.15 10.1M
2023-11-27 36.00 37.15 35.37 36.77 10.5M
2023-11-24 38.20 38.20 35.90 36.00 11.7M
2023-11-23 38.00 38.94 37.68 38.30 11.8M
2023-11-22 41.23 41.23 38.50 38.91 17.2M
2023-11-21 43.50 44.20 41.13 41.32 22.4M
2023-11-20 43.21 46.39 42.00 45.50 27.2M
2023-11-17 33.53 40.88 33.47 40.88 20.6M
2023-11-16 34.65 35.42 34.00 34.07 9.8M
2023-11-15 35.00 36.55 33.86 35.65 14.3M
2023-11-14 33.55 34.69 33.50 34.48 9.7M
2023-11-13 33.20 33.96 33.20 33.68 7.0M
2023-11-10 32.62 33.80 32.32 33.24 7.4M
2023-11-09 34.00 34.00 32.49 32.72 7.5M
2023-11-08 33.78 34.47 33.02 33.75 9.3M
2023-11-07 33.00 34.05 33.00 33.78 11.4M
2023-11-06 32.06 33.80 32.00 33.58 12.2M
2023-11-03 30.33 32.27 30.29 31.96 9.7M
2023-11-02 30.80 31.56 29.96 30.03 4.3M
2023-11-01 30.65 31.40 30.45 30.78 4.8M
2023-10-31 31.49 32.10 30.36 30.65 7.4M
2023-10-30 30.46 32.29 30.30 31.99 9.6M
2023-10-27 30.30 30.85 29.29 30.55 7.8M
2023-10-26 30.15 30.98 29.80 30.94 7.0M
2023-10-25 30.00 30.89 29.90 30.41 5.9M
2023-10-24 29.61 30.78 28.61 30.08 5.9M
2023-10-23 29.55 30.90 28.85 29.18 6.8M
2023-10-20 31.90 32.30 29.86 30.05 8.7M
2023-10-19 31.14 33.65 31.00 32.05 8.5M
2023-10-18 32.60 33.59 31.36 31.72 7.3M
2023-10-17 32.28 33.69 32.28 33.09 6.9M
2023-10-16 34.83 34.83 32.36 32.46 11.3M
2023-10-13 34.50 36.66 34.25 36.16 13.8M
2023-10-12 36.15 36.88 34.55 35.01 12.6M
2023-10-11 34.04 37.57 34.01 36.74 16.9M
2023-10-10 34.75 35.28 33.71 34.55 13.2M
2023-10-09 33.28 35.13 32.66 34.35 14.4M
2023-09-28 32.97 33.14 32.16 32.69 10.1M
2023-09-27 31.51 33.26 31.32 32.15 14.1M
2023-09-26 33.50 33.55 31.30 31.51 15.7M
2023-09-25 35.00 37.00 34.55 34.60 15.9M
2023-09-22 34.56 36.00 33.29 35.74 16.7M
2023-09-21 34.42 36.10 33.07 35.39 14.9M
2023-09-20 34.11 36.40 34.11 35.12 13.4M
2023-09-19 36.70 37.25 34.10 35.20 20.5M
2023-09-18 36.44 40.22 36.44 39.08 23.1M
2023-09-15 36.21 38.88 34.56 36.44 20.4M
2023-09-14 38.28 40.96 36.85 36.93 26.2M
2023-09-13 33.38 39.99 33.38 38.22 26.2M
2023-09-12 35.49 36.28 34.51 34.71 14.1M
2023-09-11 36.01 37.37 35.10 35.48 18.8M
2023-09-08 38.53 40.44 36.74 37.22 24.1M
2023-09-07 40.60 41.25 38.50 38.88 23.8M
2023-09-06 38.39 45.58 37.23 43.40 29.9M
2023-09-05 37.37 42.50 36.32 38.38 30.4M
2023-09-04 32.88 39.00 32.67 37.00 28.7M
2023-09-01 33.56 34.50 31.55 32.70 31.6M
2023-08-31 25.71 31.36 25.71 31.36 12.6M
2023-08-30 25.71 27.08 25.50 26.13 12.6M
2023-08-29 23.97 25.20 23.83 25.10 5.1M
2023-08-28 25.35 25.59 23.88 23.97 4.5M
2023-08-25 24.56 24.88 23.94 24.13 4.8M
2023-08-24 25.40 25.60 24.85 24.95 4.0M
2023-08-23 25.99 25.99 25.06 25.13 4.5M
2023-08-22 26.10 26.43 25.17 26.00 5.5M
2023-08-21 26.15 26.42 25.82 25.82 4.0M
2023-08-18 26.10 26.54 25.81 26.00 5.3M
2023-08-17 25.80 26.27 25.39 26.10 6.3M
2023-08-16 26.03 26.69 25.80 25.80 5.8M
2023-08-15 26.60 27.24 25.99 26.15 6.4M
2023-08-14 25.95 26.77 25.65 26.46 5.6M
2023-08-11 26.45 26.69 25.96 26.00 6.1M
2023-08-10 26.51 27.09 26.29 26.45 8.6M
2023-08-09 29.81 29.82 26.68 26.83 16.0M
2023-08-08 31.37 31.88 30.21 30.23 15.7M
2023-08-07 29.87 32.25 29.53 32.00 23.1M
2023-08-04 29.21 30.11 28.58 30.11 15.1M
2023-08-03 28.80 29.38 28.31 29.30 8.5M
2023-08-02 28.70 29.39 28.34 29.35 10.1M
2023-08-01 29.00 29.18 27.81 29.04 9.7M
2023-07-31 29.09 29.33 27.97 28.76 8.0M
2023-07-28 30.20 30.88 29.07 29.24 11.7M
2023-07-27 30.11 31.29 29.90 30.54 10.9M
2023-07-26 31.20 31.85 29.85 31.04 18.0M
2023-07-25 33.40 34.00 30.60 30.95 24.2M
2023-07-24 31.67 35.58 31.24 33.40 21.5M
2023-07-21 36.00 39.96 34.34 34.80 28.7M
2023-07-20 37.70 38.59 35.38 36.37 25.1M
2023-07-19 39.18 40.89 37.16 38.46 26.4M
2023-07-18 35.09 40.00 33.59 39.38 30.3M
2023-07-17 31.39 35.58 31.03 34.70 30.8M
2023-07-14 29.99 34.15 29.07 32.88 32.1M
2023-07-13 23.67 28.57 23.67 28.57 17.9M
2023-07-12 24.00 25.58 23.66 23.97 5.6M
2023-07-11 23.82 24.57 23.30 24.21 2.7M
2023-07-10 24.28 24.44 23.62 23.82 2.2M
2023-07-07 24.50 25.05 23.90 24.23 3.4M
2023-07-06 23.79 25.34 23.79 24.86 5.0M
2023-07-05 24.06 24.51 23.86 23.96 2.5M
2023-07-04 23.74 24.30 23.60 24.07 2.6M
2023-07-03 24.15 24.49 23.67 23.69 2.5M
2023-06-30 23.00 24.23 22.88 24.09 3.8M
2023-06-29 22.49 23.57 22.09 23.20 2.9M
2023-06-28 23.03 23.03 21.66 22.47 3.9M
2023-06-27 22.80 23.15 22.61 23.04 2.9M
2023-06-26 23.69 23.92 22.70 22.81 4.7M
2023-06-21 24.84 24.85 23.59 23.59 6.9M
2023-06-20 25.50 26.43 24.49 24.70 10.4M
2023-06-19 24.36 25.99 24.25 25.22 14.8M
2023-06-16 23.31 24.70 23.06 24.35 8.8M
2023-06-15 23.81 24.38 23.31 23.47 6.3M
2023-06-14 23.66 24.08 23.06 23.70 6.4M
2023-06-13 23.91 23.91 23.20 23.66 6.4M
2023-06-12 23.41 24.45 23.30 23.75 9.3M
2023-06-09 23.39 23.66 22.85 23.41 5.6M
2023-06-08 23.11 23.66 22.65 23.22 5.2M
2023-06-07 22.78 23.88 22.71 23.64 7.6M
2023-06-06 23.48 23.70 22.62 22.66 4.9M
2023-06-05 23.86 24.06 23.50 23.61 4.1M
2023-06-02 23.83 23.89 23.30 23.61 5.3M
2023-06-01 24.04 24.59 23.49 23.65 11.3M
2023-05-31 24.63 25.98 24.20 25.18 13.6M
2023-05-30 26.06 26.80 24.50 25.00 17.7M
2023-05-29 21.00 25.52 20.89 25.52 17.3M
2023-05-26 20.57 21.73 20.53 21.27 6.8M
2023-05-25 20.13 20.85 19.83 20.28 2.8M
2023-05-24 19.30 20.36 19.30 20.05 2.9M
2023-05-23 19.86 19.87 19.49 19.54 1.9M
2023-05-22 19.45 20.01 19.40 19.87 2.4M
2023-05-19 19.20 19.70 19.20 19.50 2.1M
2023-05-18 19.06 19.60 19.01 19.30 2.4M
2023-05-17 18.43 19.96 18.43 19.35 3.6M
2023-05-16 18.28 18.66 18.07 18.65 2.0M
2023-05-15 17.95 18.29 17.71 18.29 1.1M
2023-05-12 17.94 18.30 17.94 17.99 1.2M
2023-05-11 17.85 18.14 17.85 18.06 1.0M
2023-05-10 17.70 17.90 17.45 17.88 1.0M
2023-05-09 18.01 18.30 17.70 17.70 1.4M
2023-05-08 17.96 18.12 17.90 18.11 0.9M
2023-05-05 18.13 18.23 17.63 17.88 1.5M
2023-05-04 18.62 18.62 17.90 18.06 1.7M
2023-04-28 18.05 18.61 17.93 18.57 1.5M
2023-04-27 18.18 18.54 17.85 17.96 2.0M
2023-04-26 18.55 18.64 17.99 18.18 1.9M
2023-04-25 19.38 19.38 18.08 18.37 3.0M
2023-04-24 19.55 19.89 19.37 19.47 1.7M
2023-04-21 21.35 21.44 19.66 19.75 4.5M
2023-04-20 20.80 21.89 20.64 21.56 3.7M
2023-04-19 20.51 21.15 20.51 20.72 2.0M
2023-04-18 21.14 21.15 20.30 20.67 3.1M
2023-04-17 21.70 21.87 21.09 21.20 2.7M
2023-04-14 21.48 21.90 20.91 21.87 4.0M
2023-04-13 22.38 22.38 21.31 21.33 4.8M
2023-04-12 22.18 22.58 21.85 22.52 3.7M
2023-04-11 22.15 22.51 21.73 22.15 3.5M
2023-04-10 22.99 23.08 22.11 22.40 4.1M
2023-04-07 23.37 23.37 22.40 22.90 6.3M
2023-04-06 22.20 23.60 22.05 23.30 9.7M
2023-04-04 22.78 23.10 22.30 22.45 7.1M
2023-04-03 22.49 22.81 22.16 22.81 6.6M
2023-03-31 22.60 22.68 21.93 22.34 4.7M
2023-03-30 23.00 23.05 22.22 22.70 6.2M
2023-03-29 21.97 23.26 21.58 23.08 8.2M
2023-03-28 22.60 22.79 21.78 21.83 5.2M
2023-03-27 22.31 23.27 22.04 22.57 9.2M
2023-03-24 21.94 22.29 21.66 21.91 4.8M
2023-03-23 21.53 22.16 21.46 22.16 7.0M
2023-03-22 20.76 21.69 20.60 21.61 5.6M
2023-03-21 20.50 20.76 20.22 20.76 2.6M
2023-03-20 20.83 21.00 20.22 20.56 3.8M
2023-03-17 20.87 21.20 20.48 20.90 3.8M
2023-03-16 21.21 21.92 20.50 20.50 5.2M
2023-03-15 20.85 22.00 20.70 21.39 6.6M
2023-03-14 21.00 21.04 20.15 20.63 4.9M
2023-03-13 21.36 21.76 20.65 20.90 3.9M
2023-03-10 21.36 22.09 21.36 21.43 4.3M
2023-03-09 21.30 22.13 21.10 21.67 5.0M
2023-03-08 20.56 21.45 20.35 21.30 5.1M
2023-03-07 21.45 21.60 20.38 20.41 4.9M
2023-03-06 22.00 22.15 21.39 21.58 6.3M
2023-03-03 22.18 22.98 22.07 22.45 9.7M
2023-03-02 21.75 21.96 21.55 21.69 3.4M
2023-03-01 21.45 21.86 21.32 21.85 3.9M
2023-02-28 21.80 21.86 21.21 21.47 3.2M
2023-02-27 21.81 22.39 21.33 21.51 4.3M
2023-02-24 22.03 22.48 21.40 22.10 7.8M
2023-02-23 20.70 22.00 20.57 21.81 7.0M
2023-02-22 20.33 21.07 20.19 20.79 2.5M
2023-02-21 20.60 20.83 20.10 20.35 2.1M
2023-02-20 20.25 20.66 19.98 20.65 1.8M
2023-02-17 20.79 21.08 20.25 20.25 2.7M
2023-02-16 21.93 22.02 20.68 20.79 4.6M
2023-02-15 21.54 22.00 21.40 21.92 3.9M
2023-02-14 21.67 22.38 21.52 21.73 5.2M
2023-02-13 21.77 21.92 21.30 21.67 3.3M
2023-02-10 21.75 21.98 21.49 21.77 4.8M
2023-02-09 20.67 21.88 20.52 21.68 6.7M
2023-02-08 21.16 21.66 20.59 20.62 4.5M
2023-02-07 21.17 21.50 20.91 21.29 4.1M
2023-02-06 21.10 21.25 20.92 21.10 2.8M
2023-02-03 21.21 21.63 20.89 21.22 5.2M
2023-02-02 21.53 22.50 21.41 21.51 8.2M
2023-02-01 21.06 21.97 20.85 21.80 7.9M
2023-01-31 20.93 21.14 20.62 21.08 4.1M
2023-01-30 20.90 21.20 20.59 21.17 5.7M
2023-01-20 20.20 21.13 20.10 20.54 4.1M
2023-01-19 20.04 20.29 19.70 20.27 3.7M
2023-01-18 20.31 20.88 20.01 20.05 6.0M
2023-01-17 20.25 21.37 20.09 20.92 8.3M
2023-01-16 19.96 20.28 19.80 20.03 3.2M
2023-01-13 20.69 20.69 19.94 20.06 4.6M
2023-01-12 20.20 20.93 19.93 20.65 5.9M
2023-01-11 20.46 21.16 20.28 20.46 6.5M
2023-01-10 20.71 21.56 20.44 20.68 7.8M
2023-01-09 19.96 21.75 19.57 21.03 10.3M
2023-01-06 19.28 20.19 18.93 19.94 8.2M
2023-01-05 19.33 19.42 18.86 19.29 4.3M
2023-01-04 18.53 20.48 18.53 19.43 8.4M
2023-01-03 17.89 18.63 17.89 18.57 3.3M