Shenzhen King Brother Electronics Technology Co Ltd (301041)

301041
🏛️ 中国 →
27.21
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 28.28 28.29 28.11 28.24 152.7K
09:35 28.23 28.28 28.12 28.15 117.3K
09:40 28.18 28.24 28.11 28.11 147.6K
09:45 28.09 28.16 28.00 28.03 160.4K
09:50 28.00 28.00 27.64 27.66 247.1K
09:55 27.68 27.75 27.58 27.68 197.7K
10:00 27.69 27.73 27.58 27.62 198.9K
10:05 27.62 27.86 27.55 27.84 121.8K
10:10 27.85 27.85 27.70 27.85 88.5K
10:15 27.83 27.92 27.82 27.85 79.4K
10:20 27.85 27.95 27.80 27.95 74.1K
10:25 27.95 28.00 27.89 27.91 84.1K
10:30 27.91 27.95 27.85 27.87 34.6K
10:35 27.87 27.87 27.73 27.81 54.7K
10:40 27.81 27.85 27.78 27.85 45.6K
10:45 27.84 27.90 27.84 27.88 25.2K
10:50 27.88 27.90 27.85 27.86 30.9K
10:55 27.88 27.90 27.86 27.90 19.0K
11:00 27.90 27.93 27.89 27.90 35.4K
11:05 27.88 27.90 27.84 27.90 33.0K
11:10 27.88 27.90 27.86 27.90 37.8K
11:15 27.90 27.90 27.83 27.85 16.0K
11:20 27.83 27.88 27.80 27.80 16.5K
11:25 27.79 27.79 27.75 27.76 22.3K
13:00 27.76 27.77 27.70 27.72 86.5K
13:05 27.72 27.80 27.70 27.77 25.7K
13:10 27.77 27.93 27.77 27.89 109.2K
13:15 27.90 27.90 27.82 27.87 21.9K
13:20 27.87 27.89 27.84 27.84 12.3K
13:25 27.83 27.83 27.79 27.80 39.8K
13:30 27.80 27.80 27.71 27.72 19.5K
13:35 27.71 27.72 27.67 27.69 35.1K
13:40 27.69 27.69 27.66 27.67 39.8K
13:45 27.67 27.68 27.60 27.68 50.1K
13:50 27.66 27.67 27.55 27.56 68.2K
13:55 27.56 27.57 27.49 27.49 59.3K
14:00 27.49 27.58 27.48 27.56 78.9K
14:05 27.58 27.65 27.53 27.64 20.6K
14:10 27.64 27.64 27.53 27.56 36.8K
14:15 27.55 27.63 27.52 27.58 59.4K
14:20 27.55 27.60 27.45 27.45 133.7K
14:25 27.48 27.50 27.39 27.45 56.7K
14:30 27.44 27.45 27.33 27.34 156.4K
14:35 27.36 27.40 27.30 27.35 71.3K
14:40 27.36 27.40 27.27 27.39 81.5K
14:45 27.39 27.46 27.35 27.35 59.1K
14:50 27.35 27.37 27.25 27.27 89.4K
14:55 27.27 27.27 27.20 27.21 77.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 28.26 28.30 27.20 27.21 3.6M
2025-09-25 28.90 28.97 28.36 28.41 2.5M
2025-09-24 28.48 29.04 28.13 28.96 2.7M
2025-09-23 28.96 29.47 28.00 28.78 3.6M
2025-09-22 28.88 29.27 28.70 28.96 2.4M
2025-09-19 29.56 29.74 28.74 29.05 3.6M
2025-09-18 29.31 30.30 29.13 29.57 6.1M
2025-09-17 29.67 29.94 29.38 29.39 3.7M
2025-09-16 29.27 29.75 29.02 29.67 3.9M
2025-09-15 29.46 29.69 29.01 29.32 3.3M
2025-09-12 29.31 29.99 29.26 29.62 5.5M
2025-09-11 28.50 29.88 28.36 29.83 7.2M
2025-09-10 28.12 28.74 28.05 28.55 3.5M
2025-09-09 28.58 28.75 27.65 28.10 3.4M
2025-09-08 28.83 29.00 28.31 28.76 3.5M
2025-09-05 28.03 28.83 27.80 28.82 3.7M
2025-09-04 28.80 29.41 27.53 27.96 4.5M
2025-09-03 29.58 29.88 28.52 28.62 4.7M
2025-09-02 30.61 31.07 29.10 29.42 6.2M
2025-09-01 30.88 31.20 30.20 30.89 5.4M
2025-08-29 31.09 31.50 30.54 30.68 6.5M
2025-08-28 30.48 31.75 30.00 31.65 9.3M
2025-08-27 31.51 32.09 30.51 30.52 9.7M
2025-08-26 32.99 32.99 31.50 31.80 12.6M
2025-08-25 31.75 33.00 31.45 33.00 17.7M
2025-08-22 31.02 32.28 30.75 31.70 16.4M
2025-08-21 34.36 34.96 31.13 31.35 25.6M
2025-08-20 30.00 34.04 29.99 34.04 17.5M
2025-08-19 27.77 28.38 27.22 28.37 5.7M
2025-08-18 27.41 27.69 27.06 27.61 4.4M
2025-08-15 26.64 27.48 26.58 27.31 4.2M
2025-08-14 27.57 27.68 26.50 26.55 4.6M
2025-08-13 27.38 27.63 27.11 27.59 3.5M
2025-08-12 27.59 27.74 27.20 27.38 2.5M
2025-08-11 26.91 27.60 26.84 27.60 3.5M
2025-08-08 27.14 27.14 26.68 26.96 2.3M
2025-08-07 27.39 27.65 26.89 27.23 3.9M
2025-08-06 27.15 27.70 27.00 27.50 4.0M
2025-08-05 26.72 27.27 26.72 27.13 4.2M
2025-08-04 25.97 26.73 25.83 26.72 3.4M
2025-08-01 26.20 26.93 26.13 26.33 3.4M
2025-07-31 26.97 27.18 26.07 26.18 3.7M
2025-07-30 26.73 26.88 26.23 26.67 3.5M
2025-07-29 26.86 27.25 26.66 26.97 4.5M
2025-07-28 25.68 27.15 25.68 27.01 8.7M
2025-07-25 25.50 25.73 25.38 25.68 2.6M
2025-07-24 25.51 25.79 25.32 25.48 2.8M
2025-07-23 25.80 25.80 25.36 25.52 3.2M
2025-07-22 26.33 26.67 25.68 25.82 4.4M
2025-07-21 26.33 26.51 26.05 26.42 3.3M
2025-07-18 26.88 27.08 26.22 26.43 3.4M
2025-07-17 26.14 26.93 26.02 26.75 5.3M
2025-07-16 26.58 26.68 26.03 26.16 4.0M
2025-07-15 26.60 27.14 26.30 26.52 5.5M
2025-07-14 25.68 26.71 25.49 26.56 6.4M
2025-07-11 26.15 26.37 25.40 25.71 7.4M
2025-07-10 27.47 29.79 26.32 26.40 9.9M
2025-07-09 27.17 27.73 26.72 26.95 7.0M
2025-07-08 26.33 27.90 26.20 27.34 8.0M
2025-07-07 26.11 26.80 26.06 26.55 5.5M
2025-07-04 25.91 26.58 25.58 26.45 7.4M
2025-07-03 25.41 26.15 25.16 26.06 6.0M
2025-07-02 25.25 25.65 24.74 25.43 3.6M
2025-07-01 25.64 25.93 25.15 25.37 3.9M
2025-06-30 25.85 25.94 25.36 25.70 6.5M
2025-06-27 24.76 25.87 24.43 25.85 9.4M
2025-06-26 24.53 25.15 24.53 24.73 5.2M
2025-06-25 24.75 24.89 24.34 24.68 5.2M
2025-06-24 24.39 24.86 24.39 24.84 5.7M
2025-06-23 23.63 24.60 23.57 24.35 4.0M
2025-06-20 24.13 24.68 23.83 24.15 5.2M
2025-06-19 24.14 24.80 23.80 24.02 5.7M
2025-06-18 23.30 24.34 23.23 24.29 6.3M
2025-06-17 23.59 23.79 23.21 23.47 2.1M
2025-06-16 22.72 23.79 22.72 23.60 3.2M
2025-06-13 23.28 23.61 22.83 22.93 2.3M
2025-06-12 23.30 23.70 23.21 23.51 2.5M
2025-06-11 23.15 23.71 22.97 23.36 2.6M
2025-06-10 23.42 23.42 22.70 23.03 2.5M
2025-06-09 23.39 23.55 23.32 23.46 2.3M
2025-06-06 23.41 23.49 23.19 23.36 2.2M
2025-06-05 23.01 23.46 22.69 23.41 3.9M
2025-06-04 23.00 23.29 22.95 23.03 3.5M
2025-06-03 22.50 23.13 22.36 22.95 4.0M
2025-05-30 23.42 23.50 22.51 22.75 5.2M
2025-05-29 23.19 24.33 22.84 23.60 7.4M
2025-05-28 22.32 22.76 22.05 22.22 1.2M
2025-05-27 22.65 22.69 22.26 22.34 1.7M
2025-05-26 22.29 22.94 22.10 22.74 2.2M
2025-05-23 22.41 22.72 22.04 22.04 1.8M
2025-05-22 22.78 23.00 22.33 22.41 1.6M
2025-05-21 23.16 23.16 22.56 22.75 1.7M
2025-05-20 22.73 23.21 22.57 23.17 2.0M
2025-05-19 22.60 23.00 22.31 22.79 1.9M
2025-05-16 22.45 23.61 22.39 22.57 2.0M
2025-05-15 22.62 22.71 22.34 22.49 1.5M
2025-05-14 22.98 23.19 22.55 22.70 1.6M
2025-05-13 23.37 23.45 22.85 22.85 1.7M
2025-05-12 23.04 23.18 22.91 23.15 1.7M
2025-05-09 23.07 23.14 22.68 22.76 2.0M
2025-05-08 22.66 23.30 22.56 23.27 2.8M
2025-05-07 22.80 22.96 22.35 22.62 2.6M
2025-05-06 22.28 22.59 22.17 22.55 2.6M
2025-04-30 21.73 22.10 21.55 21.96 1.8M
2025-04-29 21.68 21.99 21.35 21.74 1.9M
2025-04-28 21.74 22.12 21.45 21.65 1.5M
2025-04-25 21.96 22.14 21.77 21.92 1.0M
2025-04-24 22.22 22.36 21.67 21.91 1.5M
2025-04-23 22.10 22.45 22.08 22.29 1.9M
2025-04-22 21.97 22.06 21.83 21.93 1.5M
2025-04-21 21.97 22.05 21.64 21.97 2.1M
2025-04-18 21.62 22.22 21.32 21.97 2.6M
2025-04-17 21.30 21.82 21.25 21.60 1.5M
2025-04-16 21.76 21.92 20.82 21.31 2.0M
2025-04-15 22.16 22.48 21.66 21.88 1.3M
2025-04-14 21.78 22.18 21.71 21.81 2.3M
2025-04-11 20.85 21.63 20.79 21.35 2.3M
2025-04-10 20.86 21.60 20.86 21.00 3.3M
2025-04-09 19.61 20.61 18.06 20.34 4.1M
2025-04-08 20.10 20.96 19.29 20.01 3.2M
2025-04-07 23.06 23.15 19.89 19.89 3.3M
2025-04-03 25.13 25.48 24.54 24.86 1.6M
2025-04-02 25.31 26.00 25.24 25.49 1.5M
2025-04-01 25.18 25.75 25.02 25.31 1.6M
2025-03-31 24.73 25.21 24.45 25.05 1.7M
2025-03-28 25.50 25.76 24.96 24.96 1.6M
2025-03-27 25.83 25.89 25.09 25.57 1.7M
2025-03-26 25.44 26.09 25.41 25.83 1.6M
2025-03-25 26.05 26.05 25.20 25.51 1.8M
2025-03-24 26.98 27.07 25.20 26.06 2.7M
2025-03-21 27.40 27.52 26.85 26.91 2.7M
2025-03-20 27.53 27.72 27.30 27.48 2.5M
2025-03-19 28.40 28.49 27.37 27.51 4.4M
2025-03-18 28.59 29.30 28.00 28.35 7.8M
2025-03-17 27.69 28.18 27.20 28.18 5.0M
2025-03-14 27.29 27.80 26.81 27.65 4.2M
2025-03-13 27.38 28.04 26.91 27.39 3.6M
2025-03-12 27.59 27.80 27.30 27.47 3.4M
2025-03-11 27.00 27.94 26.86 27.57 4.6M
2025-03-10 26.80 27.70 26.78 27.38 5.2M
2025-03-07 26.92 27.15 26.50 26.79 2.9M
2025-03-06 27.01 27.25 26.86 26.98 4.3M
2025-03-05 25.98 27.25 25.81 26.98 5.1M
2025-03-04 24.98 26.39 24.98 26.14 3.1M
2025-03-03 25.38 25.99 25.03 25.34 2.4M
2025-02-28 26.21 26.40 25.27 25.38 3.0M
2025-02-27 26.91 26.91 25.88 26.48 2.8M
2025-02-26 26.57 26.80 26.25 26.76 3.1M
2025-02-25 26.28 26.71 26.01 26.35 2.2M
2025-02-24 26.69 26.83 26.35 26.59 3.0M
2025-02-21 26.80 26.95 26.44 26.83 3.8M
2025-02-20 26.50 27.05 26.36 26.74 3.7M
2025-02-19 25.48 26.59 25.20 26.46 4.0M
2025-02-18 26.02 26.33 25.17 25.48 3.2M
2025-02-17 25.50 26.21 25.48 26.21 3.1M
2025-02-14 25.43 25.72 25.20 25.55 2.3M
2025-02-13 26.18 26.18 25.31 25.32 2.7M
2025-02-12 25.60 26.20 25.48 26.09 3.3M
2025-02-11 25.71 25.88 25.34 25.76 2.7M
2025-02-10 25.23 25.74 24.89 25.72 3.3M
2025-02-07 25.16 25.57 24.81 25.24 3.9M
2025-02-06 24.83 25.15 24.45 25.13 2.9M
2025-02-05 24.16 24.69 23.88 24.63 2.8M
2025-01-27 24.73 24.84 23.70 23.70 2.9M
2025-01-24 24.45 24.88 24.35 24.60 3.4M
2025-01-23 25.09 25.48 24.59 24.60 3.8M
2025-01-22 24.65 25.53 24.63 24.96 4.1M
2025-01-21 25.20 25.45 24.40 24.99 4.5M
2025-01-20 24.88 25.52 24.50 25.26 6.1M
2025-01-17 23.32 25.80 23.25 24.73 8.2M
2025-01-16 23.81 24.05 23.11 23.52 3.0M
2025-01-15 23.99 24.05 23.51 23.70 2.3M
2025-01-14 22.83 23.94 22.64 23.91 2.5M
2025-01-13 22.50 22.77 21.90 22.54 2.3M
2025-01-10 24.32 24.55 22.70 22.70 3.4M
2025-01-09 23.10 24.99 23.10 24.00 4.6M
2025-01-08 23.66 23.70 22.34 23.07 3.1M
2025-01-07 22.09 23.80 22.09 23.75 3.6M
2025-01-06 21.97 22.30 20.83 22.30 2.9M
2025-01-03 23.35 23.58 21.87 21.98 2.8M
2025-01-02 24.01 24.53 22.98 23.33 3.2M