Shenzhen Liande Automatic Equipment Co Ltd (300545)

300545
🏛️ 中国 →
32.12
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 33.50 33.82 33.50 33.64 472.4K
09:35 33.59 33.87 33.55 33.76 228.6K
09:40 33.76 33.85 33.65 33.78 166.8K
09:45 33.78 33.85 33.71 33.71 164.0K
09:50 33.73 33.76 33.50 33.53 91.4K
09:55 33.55 33.58 33.37 33.37 130.6K
10:00 33.37 33.42 33.31 33.36 76.7K
10:05 33.35 33.50 33.35 33.45 166.9K
10:10 33.44 33.51 33.34 33.51 113.0K
10:15 33.48 33.50 33.31 33.31 138.2K
10:20 33.34 33.48 33.34 33.47 32.1K
10:25 33.41 33.66 33.41 33.62 71.1K
10:30 33.62 33.71 33.59 33.59 54.7K
10:35 33.58 33.70 33.58 33.65 55.3K
10:40 33.64 33.64 33.47 33.50 68.2K
10:45 33.49 33.52 33.46 33.49 40.6K
10:50 33.49 33.52 33.47 33.48 34.3K
10:55 33.48 33.53 33.44 33.46 41.7K
11:00 33.47 33.53 33.43 33.46 20.9K
11:05 33.46 33.46 33.30 33.36 81.5K
11:10 33.38 33.41 33.26 33.26 63.4K
11:15 33.28 33.35 33.27 33.27 54.7K
11:20 33.27 33.36 33.27 33.35 46.6K
11:25 33.32 33.33 33.28 33.33 43.3K
13:00 33.35 33.35 33.19 33.23 113.1K
13:05 33.23 33.33 33.17 33.24 54.3K
13:10 33.22 33.22 33.12 33.19 131.1K
13:15 33.19 33.20 33.12 33.14 49.5K
13:20 33.15 33.30 33.14 33.27 34.1K
13:25 33.21 33.28 33.20 33.26 44.7K
13:30 33.25 33.31 33.20 33.24 84.1K
13:35 33.24 33.30 33.19 33.25 55.1K
13:40 33.23 33.27 33.12 33.12 56.3K
13:45 33.12 33.24 33.12 33.24 45.6K
13:50 33.24 33.25 33.16 33.20 35.5K
13:55 33.24 33.24 33.12 33.17 99.5K
14:00 33.16 33.18 33.12 33.13 32.3K
14:05 33.12 33.17 33.03 33.16 118.7K
14:10 33.18 33.20 33.10 33.18 34.2K
14:15 33.17 33.18 33.07 33.16 80.1K
14:20 33.16 33.20 33.13 33.14 46.0K
14:25 33.14 33.18 33.09 33.16 34.9K
14:30 33.17 33.30 33.17 33.27 88.1K
14:35 33.29 33.33 33.18 33.24 136.2K
14:40 33.24 33.29 33.21 33.25 41.4K
14:45 33.25 33.29 33.21 33.25 85.8K
14:50 33.24 33.28 33.24 33.28 113.6K
14:55 33.28 33.29 33.26 33.26 79.6K
15:40 33.28 33.28 33.28 33.28 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 33.34 33.40 32.12 32.12 5.0M
2025-09-25 33.10 34.43 33.10 33.49 6.7M
2025-09-24 32.39 33.60 32.22 33.39 5.2M
2025-09-23 33.20 33.44 31.72 32.59 6.1M
2025-09-22 33.41 33.87 33.03 33.28 4.2M
2025-09-19 34.20 34.47 33.06 33.29 6.1M
2025-09-18 34.40 35.49 33.70 33.97 8.8M
2025-09-17 34.11 35.11 34.09 34.71 6.7M
2025-09-16 34.14 34.48 33.50 34.21 7.3M
2025-09-15 34.52 35.17 33.91 34.40 9.2M
2025-09-12 34.95 35.10 34.18 34.30 6.5M
2025-09-11 34.51 35.16 33.85 34.95 6.0M
2025-09-10 34.90 35.67 34.40 34.48 6.9M
2025-09-09 36.71 36.75 34.67 35.42 10.8M
2025-09-08 35.52 36.48 35.20 35.69 8.0M
2025-09-05 34.01 35.37 34.01 35.24 8.2M
2025-09-04 35.90 36.80 33.50 34.07 11.0M
2025-09-03 34.60 37.25 34.60 35.38 17.3M
2025-09-02 36.06 36.32 33.60 34.20 10.9M
2025-09-01 37.29 37.40 35.70 36.00 7.7M
2025-08-29 37.78 37.87 36.61 36.74 8.3M
2025-08-28 35.80 38.20 35.68 37.89 15.0M
2025-08-27 39.21 40.50 37.57 37.70 11.1M
2025-08-26 38.82 40.80 38.16 39.25 12.1M
2025-08-25 38.67 39.77 37.70 38.90 12.6M
2025-08-22 39.05 40.50 38.51 39.04 13.6M
2025-08-21 38.89 41.38 37.60 39.47 23.3M
2025-08-20 36.69 38.98 35.90 38.56 19.2M
2025-08-19 35.60 36.98 34.86 36.55 11.7M
2025-08-18 35.49 36.18 34.91 35.60 7.8M
2025-08-15 34.87 35.93 34.87 35.47 8.0M
2025-08-14 34.93 36.48 34.22 34.94 14.1M
2025-08-13 34.16 35.26 34.04 34.92 8.6M
2025-08-12 34.84 35.10 33.71 34.15 8.5M
2025-08-11 32.76 34.50 32.76 34.13 11.7M
2025-08-08 33.10 33.27 32.74 32.77 6.5M
2025-08-07 33.11 34.14 32.99 33.43 10.7M
2025-08-06 32.77 33.45 32.45 33.19 10.5M
2025-08-05 31.12 33.50 31.12 32.87 14.6M
2025-08-04 30.50 31.21 30.38 31.15 3.9M
2025-08-01 30.50 31.07 30.30 30.71 3.2M
2025-07-31 30.63 31.25 30.36 30.58 4.2M
2025-07-30 31.40 31.42 30.45 30.79 4.8M
2025-07-29 31.20 31.75 31.15 31.51 4.2M
2025-07-28 30.52 31.57 30.51 31.35 6.9M
2025-07-25 30.67 30.96 30.22 30.56 6.5M
2025-07-24 31.98 31.99 30.69 30.85 7.0M
2025-07-23 31.29 31.29 30.69 30.95 4.4M
2025-07-22 31.23 31.54 30.94 31.30 3.2M
2025-07-21 31.17 31.35 30.87 31.27 3.0M
2025-07-18 31.45 31.74 31.03 31.17 3.6M
2025-07-17 31.35 31.62 31.23 31.58 2.5M
2025-07-16 31.55 31.83 31.27 31.44 3.2M
2025-07-15 31.90 32.10 31.24 31.75 3.9M
2025-07-14 31.77 32.33 31.44 32.07 4.6M
2025-07-11 31.59 32.44 31.40 31.80 7.2M
2025-07-10 30.80 32.28 30.69 31.88 10.8M
2025-07-09 31.30 31.46 30.57 30.75 5.3M
2025-07-08 30.75 31.55 30.75 31.27 4.5M
2025-07-07 31.14 31.31 30.75 30.96 3.7M
2025-07-04 31.98 32.10 31.19 31.31 7.8M
2025-07-03 30.66 32.68 30.58 32.65 10.7M
2025-07-02 31.47 31.47 30.49 30.81 4.4M
2025-07-01 31.80 31.98 31.00 31.47 5.9M
2025-06-30 31.30 32.24 30.98 31.80 8.0M
2025-06-27 31.97 32.00 30.93 30.97 8.2M
2025-06-26 31.88 32.57 31.41 31.42 13.1M
2025-06-25 32.61 34.59 31.91 32.45 24.0M
2025-06-24 29.10 30.22 29.10 30.22 7.8M
2025-06-23 28.51 29.88 28.50 29.39 9.1M
2025-06-20 28.00 28.57 27.95 28.12 2.6M
2025-06-19 28.33 28.75 27.95 28.08 2.3M
2025-06-18 27.98 28.46 27.88 28.37 2.0M
2025-06-17 28.68 28.68 27.88 28.07 2.4M
2025-06-16 27.72 28.58 27.53 28.21 2.1M
2025-06-13 28.08 28.49 27.68 27.80 3.0M
2025-06-12 28.42 28.78 28.18 28.29 3.0M
2025-06-11 28.66 29.12 28.49 28.61 3.1M
2025-06-10 29.18 29.43 28.20 28.76 4.7M
2025-06-09 29.19 29.35 28.92 29.22 2.8M
2025-06-06 29.47 29.64 28.92 29.08 3.4M
2025-06-05 29.59 29.61 28.86 29.47 5.7M
2025-06-04 28.31 30.31 28.16 29.74 8.4M
2025-06-03 28.66 28.99 28.22 28.51 3.7M
2025-05-30 28.44 29.48 28.21 28.66 4.7M
2025-05-29 28.20 28.59 28.08 28.53 1.8M
2025-05-28 28.49 28.76 27.95 28.06 1.8M
2025-05-27 28.75 28.75 28.14 28.23 1.8M
2025-05-26 28.21 28.66 28.16 28.60 1.8M
2025-05-23 28.52 28.95 28.23 28.29 2.5M
2025-05-22 28.76 29.16 28.51 28.55 2.2M
2025-05-21 29.24 29.26 28.64 28.76 2.8M
2025-05-20 28.77 29.64 28.31 29.36 3.4M
2025-05-19 29.83 29.86 28.73 28.85 4.0M
2025-05-16 29.40 30.12 29.20 29.66 2.3M
2025-05-15 30.12 30.12 29.41 29.50 2.7M
2025-05-14 30.75 30.96 29.90 30.18 4.0M
2025-05-13 31.50 31.77 30.75 30.86 5.2M
2025-05-12 30.50 30.90 30.40 30.88 3.1M
2025-05-09 30.59 30.79 29.85 30.01 3.1M
2025-05-08 30.70 31.16 30.50 30.77 3.8M
2025-05-07 30.75 31.50 30.33 30.72 6.2M
2025-05-06 29.00 30.51 29.00 30.30 5.3M
2025-04-30 28.50 28.88 28.49 28.63 2.9M
2025-04-29 27.99 28.74 27.78 28.39 3.2M
2025-04-28 29.01 29.16 27.66 28.01 5.2M
2025-04-25 30.00 30.05 29.13 29.18 4.7M
2025-04-24 30.68 30.77 29.61 29.95 4.0M
2025-04-23 30.38 31.33 30.38 30.79 5.3M
2025-04-22 30.20 30.73 29.88 30.12 5.7M
2025-04-21 29.47 31.09 29.26 30.99 7.0M
2025-04-18 30.01 30.24 29.23 29.38 3.7M
2025-04-17 29.70 30.56 29.38 30.19 5.4M
2025-04-16 28.90 30.66 28.62 29.93 8.1M
2025-04-15 28.47 29.20 28.17 28.92 5.3M
2025-04-14 29.02 29.47 28.24 28.40 5.1M
2025-04-11 27.33 28.76 27.07 28.21 5.7M
2025-04-10 27.95 28.75 27.40 27.72 8.5M
2025-04-09 25.26 27.03 23.38 26.61 8.5M
2025-04-08 26.01 27.48 25.08 26.14 8.4M
2025-04-07 29.10 29.58 25.85 25.85 9.8M
2025-04-03 34.20 34.67 31.53 32.31 10.0M
2025-04-02 35.42 35.80 34.55 34.67 5.5M
2025-04-01 36.10 36.45 35.38 35.48 5.9M
2025-03-31 36.06 36.32 34.00 35.96 11.3M
2025-03-28 35.05 37.30 35.01 36.79 21.3M
2025-03-27 33.63 35.94 33.38 35.37 10.0M
2025-03-26 32.86 34.05 32.55 33.93 5.2M
2025-03-25 33.38 33.63 32.51 32.61 3.1M
2025-03-24 33.71 34.00 32.50 33.50 4.1M
2025-03-21 35.01 35.02 33.66 33.79 6.3M
2025-03-20 35.98 36.08 35.21 35.35 5.5M
2025-03-19 35.69 36.79 35.45 36.20 8.1M
2025-03-18 35.70 36.30 35.34 36.12 8.4M
2025-03-17 34.91 36.90 34.91 35.90 12.4M
2025-03-14 34.00 35.04 33.60 34.59 5.7M
2025-03-13 35.13 35.31 33.33 34.25 6.8M
2025-03-12 34.79 35.68 34.35 35.31 8.6M
2025-03-11 35.00 35.00 34.00 34.55 7.5M
2025-03-10 34.07 35.77 33.86 35.44 12.7M
2025-03-07 33.88 34.68 33.78 33.98 6.0M
2025-03-06 33.77 34.45 33.62 34.19 7.1M
2025-03-05 33.56 34.70 33.16 33.68 4.5M
2025-03-04 32.63 33.83 32.63 33.51 4.5M
2025-03-03 32.36 34.00 31.60 33.19 6.4M
2025-02-28 33.97 34.03 32.06 32.21 6.1M
2025-02-27 34.60 34.80 33.70 34.29 7.4M
2025-02-26 34.61 35.00 33.88 34.92 10.8M
2025-02-25 32.93 35.04 32.75 34.45 13.3M
2025-02-24 32.86 33.53 32.16 33.33 7.3M
2025-02-21 32.85 33.07 32.51 33.01 7.5M
2025-02-20 31.01 33.33 31.01 32.96 12.2M
2025-02-19 30.08 30.88 29.81 30.79 3.3M
2025-02-18 30.62 31.33 29.85 30.08 4.8M
2025-02-17 30.25 31.10 29.50 30.93 8.3M
2025-02-14 31.53 31.85 31.18 31.42 3.1M
2025-02-13 32.89 32.89 31.60 31.60 5.0M
2025-02-12 32.08 32.78 32.03 32.78 4.0M
2025-02-11 32.58 32.64 31.99 32.18 3.3M
2025-02-10 32.78 32.88 32.14 32.58 4.5M
2025-02-07 33.00 33.22 32.31 32.79 5.0M
2025-02-06 31.39 32.89 31.27 32.89 4.6M
2025-02-05 31.89 31.97 31.20 31.55 3.2M
2025-01-27 32.45 32.80 31.53 31.63 3.0M
2025-01-24 31.82 32.63 31.76 32.51 3.5M
2025-01-23 32.60 32.88 31.89 31.90 3.4M
2025-01-22 32.18 32.57 32.03 32.28 2.6M
2025-01-21 32.00 32.49 31.60 32.47 3.0M
2025-01-20 31.60 32.16 31.55 31.84 3.1M
2025-01-17 31.18 31.81 31.05 31.62 3.0M
2025-01-16 32.08 32.33 31.01 31.49 4.6M
2025-01-15 30.99 33.60 30.96 31.56 7.2M
2025-01-14 29.02 30.84 28.92 30.82 4.5M
2025-01-13 28.97 29.49 28.30 29.00 2.2M
2025-01-10 29.86 30.29 29.08 29.09 2.9M
2025-01-09 29.88 30.44 29.70 29.98 2.8M
2025-01-08 29.52 30.37 29.08 29.97 4.3M
2025-01-07 29.11 29.75 29.00 29.75 2.6M
2025-01-06 29.03 29.52 28.24 29.11 3.1M
2025-01-03 30.17 30.48 28.99 29.02 3.6M
2025-01-02 31.33 31.68 29.60 29.93 5.0M