Shenzhen JT Automation Equipment Co Ltd (300400)

300400
🏛️ 中国 →
23.97
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 15.65 16.37 15.59 16.29 5.7M
2023-12-28 15.19 15.95 15.05 15.79 5.0M
2023-12-27 15.00 15.33 14.94 15.27 2.3M
2023-12-26 15.37 15.37 14.88 14.98 2.9M
2023-12-25 15.18 15.51 15.18 15.35 2.3M
2023-12-22 15.64 15.76 15.20 15.29 3.6M
2023-12-21 15.62 15.82 15.31 15.69 4.6M
2023-12-20 15.86 16.22 15.60 15.74 6.7M
2023-12-19 15.66 16.12 14.29 15.87 16.7M
2023-12-18 16.73 16.85 16.25 16.28 4.0M
2023-12-15 16.85 16.99 16.74 16.77 2.9M
2023-12-14 16.88 17.05 16.76 16.85 2.6M
2023-12-13 16.90 17.17 16.87 16.90 2.8M
2023-12-12 17.27 17.40 17.05 17.13 2.7M
2023-12-11 16.69 17.30 16.49 17.26 5.4M
2023-12-08 16.83 17.20 16.77 16.78 4.4M
2023-12-07 16.99 17.19 16.72 16.83 5.0M
2023-12-06 17.26 17.39 17.01 17.06 5.3M
2023-12-05 18.09 18.10 17.26 17.31 6.9M
2023-12-04 18.00 18.36 18.00 18.19 5.1M
2023-12-01 17.85 18.22 17.66 18.16 6.4M
2023-11-30 18.04 18.26 17.55 17.86 6.5M
2023-11-29 18.12 18.51 18.03 18.13 6.8M
2023-11-28 18.07 18.37 17.95 18.11 6.9M
2023-11-27 18.14 18.22 17.83 18.08 6.5M
2023-11-24 19.07 19.07 18.00 18.18 15.5M
2023-11-23 19.16 19.34 18.80 19.17 10.1M
2023-11-22 19.45 20.09 18.93 18.95 17.8M
2023-11-21 19.45 19.80 18.86 19.20 14.2M
2023-11-20 19.24 19.64 19.11 19.40 18.7M
2023-11-17 18.85 19.20 18.60 19.03 13.7M
2023-11-16 19.16 19.42 18.37 18.79 20.5M
2023-11-15 20.14 20.41 19.20 19.47 27.8M
2023-11-14 19.30 20.47 18.90 20.29 29.4M
2023-11-13 19.90 20.00 18.96 19.72 26.1M
2023-11-10 19.06 20.63 18.72 20.07 31.9M
2023-11-09 20.00 21.00 18.87 19.02 28.2M
2023-11-08 20.31 21.40 19.86 19.99 36.4M
2023-11-07 18.80 21.02 18.50 20.44 31.3M
2023-11-06 17.19 20.32 17.19 19.37 27.8M
2023-11-03 16.08 17.60 16.08 17.17 7.6M
2023-11-02 16.71 16.80 16.03 16.18 3.7M
2023-11-01 17.10 17.28 16.73 16.73 5.2M
2023-10-31 16.23 17.15 16.17 16.98 7.4M
2023-10-30 15.40 16.39 15.10 16.33 6.0M
2023-10-27 15.93 15.99 14.96 15.40 8.0M
2023-10-26 16.21 16.44 15.96 16.42 2.7M
2023-10-25 16.10 16.40 16.03 16.36 2.4M
2023-10-24 15.61 16.28 15.47 16.08 3.0M
2023-10-23 16.01 16.38 15.65 15.78 3.5M
2023-10-20 16.68 16.92 16.32 16.34 4.2M
2023-10-19 16.72 17.45 16.68 16.85 5.2M
2023-10-18 17.00 17.55 16.80 16.85 4.3M
2023-10-17 17.17 17.17 16.78 17.10 3.4M
2023-10-16 17.23 17.77 16.91 17.17 6.1M
2023-10-13 17.26 17.58 17.12 17.36 4.6M
2023-10-12 17.58 17.64 16.95 17.23 5.0M
2023-10-11 17.35 17.72 17.06 17.58 6.8M
2023-10-10 17.32 17.45 17.13 17.29 3.9M
2023-10-09 17.32 17.41 17.06 17.20 5.2M
2023-09-28 16.60 17.35 16.57 17.23 6.0M
2023-09-27 16.73 16.83 16.42 16.43 4.4M
2023-09-26 16.83 16.94 16.51 16.73 7.0M
2023-09-25 17.21 17.72 17.18 17.19 6.6M
2023-09-22 16.92 17.55 16.70 17.46 9.5M
2023-09-21 17.41 17.80 16.82 17.20 11.6M
2023-09-20 16.61 17.23 16.41 17.10 7.1M
2023-09-19 16.50 16.85 16.38 16.63 3.9M
2023-09-18 16.58 16.83 16.44 16.68 4.0M
2023-09-15 16.80 17.02 16.55 16.58 4.9M
2023-09-14 16.89 17.12 16.59 16.75 6.4M
2023-09-13 17.40 17.62 16.88 17.11 10.7M
2023-09-12 17.10 18.17 16.77 17.88 15.0M
2023-09-11 17.27 17.58 16.80 16.91 10.5M
2023-09-08 17.51 17.94 17.03 17.61 14.3M
2023-09-07 18.30 18.43 17.35 17.35 20.1M
2023-09-06 17.01 19.50 17.01 18.93 30.6M
2023-09-05 17.25 19.67 17.25 17.95 27.4M
2023-09-04 16.03 16.39 15.81 16.39 4.9M
2023-09-01 16.00 16.18 15.63 16.03 4.5M
2023-08-31 16.10 16.23 15.80 15.91 5.3M
2023-08-30 15.59 16.59 15.57 16.07 12.2M
2023-08-29 14.33 15.22 14.23 15.20 4.4M
2023-08-28 15.18 15.22 14.08 14.13 2.5M
2023-08-25 15.03 15.05 14.35 14.44 2.9M
2023-08-24 15.32 15.35 14.90 15.14 2.9M
2023-08-23 15.10 15.42 14.92 15.12 3.6M
2023-08-22 14.90 15.13 14.80 15.10 2.1M
2023-08-21 14.77 15.10 14.69 14.90 2.4M
2023-08-18 14.46 15.32 14.42 14.90 4.5M
2023-08-17 14.00 14.52 13.84 14.42 1.9M
2023-08-16 14.59 14.59 13.91 13.97 1.8M
2023-08-15 14.60 14.69 14.40 14.45 1.0M
2023-08-14 14.60 14.66 14.27 14.63 1.4M
2023-08-11 15.07 15.13 14.63 14.66 1.8M
2023-08-10 15.03 15.16 14.97 15.10 1.3M
2023-08-09 15.00 15.13 14.95 15.01 1.3M
2023-08-08 15.32 15.45 15.01 15.11 2.7M
2023-08-07 15.29 16.19 15.22 15.47 4.3M
2023-08-04 15.13 15.16 15.02 15.10 0.9M
2023-08-03 15.16 15.19 14.93 15.03 1.8M
2023-08-02 15.35 15.35 15.12 15.19 1.4M
2023-08-01 15.21 15.30 15.09 15.19 1.3M
2023-07-31 15.11 15.26 15.02 15.17 1.5M
2023-07-28 15.06 15.17 14.92 15.11 1.5M
2023-07-27 15.22 15.38 15.00 15.04 2.3M
2023-07-26 15.51 15.56 15.18 15.26 2.5M
2023-07-25 15.72 15.79 15.40 15.57 3.3M
2023-07-24 15.32 16.08 15.15 15.74 4.3M
2023-07-21 15.35 16.24 15.21 15.40 4.2M
2023-07-20 15.85 15.97 15.35 15.38 3.0M
2023-07-19 16.03 16.30 15.83 15.85 3.8M
2023-07-18 15.99 16.77 15.98 16.22 6.9M
2023-07-17 16.02 16.18 15.70 15.95 2.4M
2023-07-14 15.79 16.03 15.62 15.98 2.5M
2023-07-13 15.50 16.05 15.31 15.86 3.7M
2023-07-12 15.50 15.72 15.32 15.37 1.6M
2023-07-11 15.17 15.56 15.11 15.50 1.9M
2023-07-10 15.54 15.62 15.03 15.18 1.6M
2023-07-07 15.71 15.79 15.40 15.46 1.6M
2023-07-06 15.84 15.97 15.70 15.78 1.3M
2023-07-05 16.03 16.13 15.81 15.84 1.6M
2023-07-04 15.86 16.19 15.75 16.06 2.3M
2023-07-03 16.04 16.26 15.83 15.86 2.1M
2023-06-30 16.00 16.20 15.86 16.04 2.2M
2023-06-29 15.61 16.17 15.58 16.00 3.9M
2023-06-28 15.48 15.76 14.93 15.72 3.1M
2023-06-27 15.23 15.63 15.23 15.61 1.5M
2023-06-26 15.41 15.71 15.20 15.23 2.1M
2023-06-21 16.00 16.07 15.51 15.51 2.1M
2023-06-20 15.74 16.14 15.59 15.96 2.3M
2023-06-19 15.64 15.83 15.54 15.74 1.7M
2023-06-16 15.33 15.64 15.17 15.64 2.4M
2023-06-15 15.23 15.52 15.13 15.39 2.2M
2023-06-14 15.41 15.49 15.12 15.23 2.2M
2023-06-13 15.57 15.59 15.40 15.48 1.4M
2023-06-12 15.43 15.61 15.15 15.56 1.6M
2023-06-09 15.29 15.43 15.05 15.33 1.5M
2023-06-08 15.50 15.55 15.10 15.19 1.7M
2023-06-07 15.52 15.73 15.42 15.62 1.3M
2023-06-06 16.04 16.05 15.44 15.46 2.0M
2023-06-05 16.09 16.30 15.99 16.02 1.5M
2023-06-02 16.59 16.59 16.10 16.17 2.2M
2023-06-01 16.32 16.65 16.21 16.48 2.2M
2023-05-31 16.45 16.55 16.18 16.33 2.7M
2023-05-30 16.42 16.65 16.35 16.64 1.6M
2023-05-29 16.58 16.72 16.41 16.50 1.5M
2023-05-26 16.31 16.70 16.20 16.60 1.9M
2023-05-25 16.21 16.46 16.06 16.41 2.2M
2023-05-24 15.78 16.33 15.76 16.28 2.6M
2023-05-23 15.95 16.30 15.80 15.95 2.2M
2023-05-22 16.03 16.13 15.81 15.93 1.5M
2023-05-19 15.73 16.24 15.71 16.07 2.4M
2023-05-18 15.57 15.87 15.37 15.81 2.3M
2023-05-17 15.27 15.67 15.20 15.60 2.3M
2023-05-16 15.11 15.56 14.95 15.36 2.2M
2023-05-15 14.94 15.20 14.80 15.10 1.2M
2023-05-12 15.32 15.39 15.00 15.01 1.2M
2023-05-11 15.14 15.33 14.98 15.29 1.5M
2023-05-10 14.96 15.21 14.84 15.06 1.5M
2023-05-09 15.14 15.52 14.82 14.94 2.1M
2023-05-08 15.30 15.44 15.05 15.14 2.0M
2023-05-05 15.89 15.94 15.25 15.26 2.9M
2023-05-04 16.30 16.41 15.74 15.88 3.2M
2023-04-28 15.97 16.55 15.91 16.40 3.2M
2023-04-27 16.67 16.97 16.25 16.37 3.4M
2023-04-26 16.56 17.14 16.40 16.70 3.2M
2023-04-25 16.69 16.83 16.10 16.53 4.2M
2023-04-24 17.50 17.95 16.68 16.89 5.5M
2023-04-21 18.00 18.00 16.88 17.00 5.9M
2023-04-20 17.50 18.15 17.39 17.96 5.7M
2023-04-19 17.58 17.78 17.28 17.53 3.3M
2023-04-18 17.85 17.85 17.18 17.58 4.1M
2023-04-17 18.08 18.26 17.66 17.86 5.8M
2023-04-14 17.00 18.30 17.00 18.27 8.2M
2023-04-13 17.85 17.85 17.04 17.04 5.0M
2023-04-12 17.55 17.99 17.55 17.85 3.4M
2023-04-11 17.90 18.00 17.53 17.67 4.1M
2023-04-10 18.46 18.65 17.93 18.01 5.3M
2023-04-07 18.30 18.50 18.02 18.34 5.4M
2023-04-06 17.65 18.40 17.22 18.30 7.3M
2023-04-04 17.94 17.94 17.53 17.66 4.2M
2023-04-03 17.82 18.00 17.61 17.98 4.0M
2023-03-31 17.78 17.80 17.46 17.69 3.4M
2023-03-30 17.63 17.88 17.48 17.79 3.6M
2023-03-29 17.50 17.77 17.41 17.64 3.3M
2023-03-28 17.85 18.03 17.46 17.50 4.4M
2023-03-27 17.63 18.10 17.63 17.96 5.4M
2023-03-24 18.00 18.56 17.79 17.97 9.5M
2023-03-23 17.81 18.18 17.70 18.08 5.6M
2023-03-22 17.88 18.10 17.78 17.90 4.3M
2023-03-21 17.80 18.19 17.66 17.91 4.8M
2023-03-20 17.75 18.17 17.50 18.00 6.5M
2023-03-17 17.85 18.12 17.71 17.75 5.5M
2023-03-16 17.85 18.10 17.60 17.66 5.0M
2023-03-15 18.10 18.61 17.83 17.88 10.6M
2023-03-14 17.52 18.52 17.34 18.33 13.0M
2023-03-13 16.70 17.90 16.59 17.65 8.1M
2023-03-10 16.55 17.17 16.51 16.75 3.2M
2023-03-09 16.42 16.82 16.36 16.72 2.3M
2023-03-08 16.13 16.49 16.05 16.44 2.0M
2023-03-07 16.57 16.70 16.09 16.13 3.0M
2023-03-06 16.85 16.96 16.55 16.67 3.3M
2023-03-03 16.85 17.38 16.83 16.98 4.8M
2023-03-02 16.80 16.97 16.65 16.75 2.8M
2023-03-01 16.55 16.79 16.43 16.75 2.9M
2023-02-28 16.30 16.61 16.30 16.61 2.1M
2023-02-27 16.71 16.83 16.27 16.39 2.8M
2023-02-24 16.92 16.92 16.56 16.69 1.7M
2023-02-23 16.91 17.02 16.70 16.81 2.6M
2023-02-22 16.75 16.90 16.48 16.84 3.4M
2023-02-21 17.11 17.27 16.60 16.74 4.4M
2023-02-20 17.11 17.24 16.80 17.10 3.7M
2023-02-17 17.43 17.68 17.08 17.11 3.2M
2023-02-16 18.49 18.49 17.33 17.54 5.8M
2023-02-15 18.34 18.71 18.20 18.47 4.7M
2023-02-14 18.27 19.05 18.11 18.40 6.7M
2023-02-13 17.55 18.67 17.55 18.25 7.6M
2023-02-10 17.99 18.28 17.65 17.70 4.9M
2023-02-09 18.54 18.72 17.20 17.88 10.7M
2023-02-08 18.82 18.95 18.41 18.70 4.4M
2023-02-07 18.45 18.95 17.98 18.82 8.3M
2023-02-06 17.98 18.41 17.87 18.34 4.7M
2023-02-03 18.15 18.32 17.70 17.97 4.4M
2023-02-02 18.01 18.84 18.00 18.38 6.8M
2023-02-01 18.02 18.34 17.86 18.15 4.3M
2023-01-31 17.95 18.44 17.40 18.10 6.7M
2023-01-30 18.38 18.52 17.80 17.86 6.9M
2023-01-20 18.25 18.44 18.02 18.38 3.4M
2023-01-19 17.99 18.39 17.81 18.21 3.9M
2023-01-18 17.61 18.12 17.51 17.98 4.1M
2023-01-17 17.78 17.99 17.49 17.86 5.4M
2023-01-16 17.67 17.79 17.51 17.70 5.3M
2023-01-13 17.53 17.96 17.35 17.50 6.0M
2023-01-12 18.38 18.49 17.75 17.82 6.5M
2023-01-11 17.39 19.00 17.39 18.20 12.6M
2023-01-10 16.91 17.19 16.89 17.06 1.6M
2023-01-09 17.39 17.41 16.91 17.01 2.9M
2023-01-06 17.06 17.44 17.00 17.34 4.0M
2023-01-05 16.91 17.10 16.71 17.06 2.9M
2023-01-04 16.66 17.50 16.66 17.02 3.4M
2023-01-03 16.51 16.77 16.28 16.73 1.8M