Shenzhen Longood Intelligent Electric Co Ltd Class A (300543)

300543
🏛️ 中国 →
12.56
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 13.25 13.25 12.91 13.14 2,362.9K
09:35 13.12 13.32 13.09 13.30 1,170.6K
09:40 13.32 13.33 13.19 13.22 1,013.5K
09:45 13.22 13.29 13.19 13.25 651.1K
09:50 13.23 13.29 13.19 13.19 615.2K
09:55 13.20 13.24 13.18 13.22 548.3K
10:00 13.22 13.23 13.17 13.17 704.2K
10:05 13.17 13.18 13.12 13.13 642.3K
10:10 13.13 13.13 13.09 13.11 764.5K
10:15 13.10 13.17 13.10 13.16 457.7K
10:20 13.17 13.22 13.17 13.22 388.8K
10:25 13.22 13.26 13.19 13.22 312.4K
10:30 13.22 13.23 13.16 13.22 369.0K
10:35 13.22 13.23 13.19 13.20 178.5K
10:40 13.20 13.21 13.13 13.17 236.8K
10:45 13.17 13.22 13.17 13.22 246.7K
10:50 13.22 13.25 13.22 13.25 202.3K
10:55 13.26 13.27 13.24 13.27 195.5K
11:00 13.27 13.28 13.25 13.26 319.5K
11:05 13.26 13.26 13.21 13.23 240.3K
11:10 13.23 13.24 13.20 13.22 420.0K
11:15 13.23 13.33 13.22 13.32 562.8K
11:20 13.32 13.36 13.31 13.31 351.3K
11:25 13.32 13.34 13.30 13.30 235.0K
11:30 13.30 13.30 13.30 13.30 0.5K
13:00 13.31 13.33 13.24 13.24 403.1K
13:05 13.23 13.26 13.20 13.24 351.7K
13:10 13.24 13.25 13.16 13.17 463.2K
13:15 13.17 13.21 13.16 13.18 384.9K
13:20 13.18 13.19 13.15 13.18 365.5K
13:25 13.18 13.20 13.17 13.20 261.0K
13:30 13.20 13.23 13.19 13.21 232.9K
13:35 13.21 13.24 13.20 13.21 233.8K
13:40 13.20 13.25 13.20 13.25 227.8K
13:45 13.25 13.26 13.23 13.25 255.8K
13:50 13.25 13.28 13.23 13.28 482.7K
13:55 13.26 13.27 13.21 13.22 456.1K
14:00 13.23 13.29 13.23 13.27 395.8K
14:05 13.27 13.31 13.26 13.30 405.1K
14:10 13.30 13.34 13.27 13.33 391.3K
14:15 13.32 13.39 13.32 13.35 651.2K
14:20 13.35 13.37 13.32 13.35 276.4K
14:25 13.35 13.37 13.33 13.37 398.0K
14:30 13.37 13.45 13.35 13.44 708.0K
14:35 13.44 13.44 13.42 13.44 386.8K
14:40 13.44 13.44 13.38 13.41 550.0K
14:45 13.41 13.43 13.39 13.41 481.7K
14:50 13.42 13.42 13.39 13.40 659.4K
14:55 13.39 13.40 13.37 13.40 407.1K
15:40 13.40 13.40 13.40 13.40 503.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 12.85 12.94 12.54 12.56 16.3M
2025-09-25 13.26 13.35 12.89 12.93 20.0M
2025-09-24 13.29 13.45 12.90 13.40 23.5M
2025-09-23 13.76 13.85 13.05 13.44 38.6M
2025-09-22 13.20 14.95 13.03 14.03 57.1M
2025-09-19 13.92 14.12 13.02 13.07 39.1M
2025-09-18 13.50 14.44 13.40 13.67 49.4M
2025-09-17 13.35 13.78 13.18 13.40 32.3M
2025-09-16 12.80 13.48 12.71 13.48 38.1M
2025-09-15 13.00 13.06 12.73 12.87 22.7M
2025-09-12 12.69 13.29 12.55 13.04 44.0M
2025-09-11 12.58 12.77 12.43 12.75 22.3M
2025-09-10 12.39 12.77 12.39 12.59 23.9M
2025-09-09 12.32 12.77 12.18 12.42 24.0M
2025-09-08 12.14 12.48 12.08 12.44 24.4M
2025-09-05 11.73 12.18 11.66 12.12 25.8M
2025-09-04 11.71 12.49 11.58 11.86 37.9M
2025-09-03 11.80 12.33 11.48 11.54 33.7M
2025-09-02 11.70 11.76 11.14 11.39 16.0M
2025-09-01 11.87 12.10 11.68 11.73 11.8M
2025-08-29 12.20 12.26 11.78 11.85 13.5M
2025-08-28 12.06 12.33 11.64 12.13 19.1M
2025-08-27 12.72 12.73 12.12 12.13 18.7M
2025-08-26 12.45 12.92 12.35 12.74 21.6M
2025-08-25 12.58 12.69 12.38 12.49 14.8M
2025-08-22 12.51 12.61 12.42 12.56 11.9M
2025-08-21 12.73 12.78 12.50 12.58 14.4M
2025-08-20 12.75 12.92 12.58 12.75 13.7M
2025-08-19 12.65 12.85 12.47 12.76 16.8M
2025-08-18 12.60 12.75 12.47 12.64 18.9M
2025-08-15 12.12 12.51 12.12 12.46 15.4M
2025-08-14 12.44 12.44 12.06 12.08 14.5M
2025-08-13 12.33 12.46 12.24 12.45 11.3M
2025-08-12 12.50 12.54 12.29 12.32 13.3M
2025-08-11 12.47 12.63 12.43 12.53 14.3M
2025-08-08 12.50 12.73 12.45 12.51 14.7M
2025-08-07 12.72 12.95 12.55 12.65 24.6M
2025-08-06 12.30 12.81 12.20 12.68 38.0M
2025-08-05 11.79 12.40 11.78 12.40 27.3M
2025-08-04 11.44 11.80 11.41 11.79 11.0M
2025-08-01 11.45 11.58 11.45 11.56 7.9M
2025-07-31 11.62 11.76 11.37 11.44 9.8M
2025-07-30 11.80 11.82 11.53 11.62 11.3M
2025-07-29 11.78 11.93 11.65 11.80 13.6M
2025-07-28 11.72 12.07 11.67 11.84 18.6M
2025-07-25 11.72 11.75 11.57 11.68 13.3M
2025-07-24 11.83 11.94 11.69 11.71 23.6M
2025-07-23 11.77 12.33 11.60 11.80 36.6M
2025-07-22 12.18 12.25 11.70 11.87 40.1M
2025-07-21 11.77 12.50 11.50 12.18 58.4M
2025-07-18 11.12 11.20 11.02 11.08 7.5M
2025-07-17 10.97 11.12 10.92 11.11 8.7M
2025-07-16 10.93 11.04 10.88 10.96 6.9M
2025-07-15 11.02 11.10 10.79 10.96 9.3M
2025-07-14 10.94 11.10 10.82 11.08 9.0M
2025-07-11 10.97 10.99 10.80 10.90 11.8M
2025-07-10 11.09 11.16 10.90 10.96 14.2M
2025-07-09 11.36 11.43 11.05 11.09 29.9M
2025-07-08 10.70 11.08 10.66 11.08 16.4M
2025-07-07 10.63 10.74 10.57 10.71 5.7M
2025-07-04 10.81 10.82 10.59 10.67 7.0M
2025-07-03 10.62 10.79 10.60 10.76 6.6M
2025-07-02 10.70 10.75 10.52 10.62 7.5M
2025-07-01 10.74 10.96 10.62 10.72 11.1M
2025-06-30 10.59 10.80 10.55 10.75 11.4M
2025-06-27 10.52 10.58 10.46 10.57 7.4M
2025-06-26 10.60 10.64 10.45 10.47 8.1M
2025-06-25 10.54 10.59 10.42 10.57 8.8M
2025-06-24 10.25 10.55 10.22 10.54 11.1M
2025-06-23 9.90 10.22 9.88 10.21 8.7M
2025-06-20 10.00 10.22 9.98 9.98 8.1M
2025-06-19 10.25 10.30 9.97 10.00 8.3M
2025-06-18 10.12 10.30 10.10 10.28 7.0M
2025-06-17 10.16 10.30 10.07 10.17 6.2M
2025-06-16 10.05 10.24 10.05 10.16 4.2M
2025-06-13 10.21 10.25 10.05 10.07 7.0M
2025-06-12 10.23 10.33 10.18 10.30 5.4M
2025-06-11 10.19 10.39 10.19 10.26 7.1M
2025-06-10 10.35 10.35 10.00 10.14 6.8M
2025-06-09 10.20 10.33 10.20 10.32 5.3M
2025-06-06 10.22 10.27 10.11 10.19 5.4M
2025-06-05 10.12 10.34 10.01 10.30 7.6M
2025-06-04 10.04 10.19 10.02 10.10 5.4M
2025-06-03 9.92 10.10 9.90 10.04 5.4M
2025-05-30 10.30 10.49 10.01 10.04 10.4M
2025-05-29 9.99 10.30 9.99 10.27 7.8M
2025-05-28 10.12 10.21 9.94 9.98 5.1M
2025-05-27 10.21 10.21 9.99 10.10 5.8M
2025-05-26 10.06 10.23 10.03 10.19 6.8M
2025-05-23 10.31 10.40 10.01 10.06 8.8M
2025-05-22 10.50 10.69 10.29 10.30 8.4M
2025-05-21 10.68 10.75 10.46 10.52 9.0M
2025-05-20 10.59 10.85 10.49 10.72 9.5M
2025-05-19 10.61 10.68 10.37 10.65 7.1M
2025-05-16 10.50 10.78 10.43 10.56 7.0M
2025-05-15 10.63 10.67 10.45 10.49 6.6M
2025-05-14 10.80 10.81 10.58 10.63 9.9M
2025-05-13 11.09 11.09 10.71 10.74 10.0M
2025-05-12 10.78 10.91 10.73 10.89 14.3M
2025-05-09 10.90 10.93 10.54 10.70 16.5M
2025-05-08 10.56 10.95 10.51 10.86 17.1M
2025-05-07 10.86 10.98 10.61 10.78 13.0M
2025-05-06 10.47 10.79 10.47 10.77 10.3M
2025-04-30 10.33 10.52 10.25 10.38 10.1M
2025-04-29 9.97 10.29 9.89 10.16 7.5M
2025-04-28 10.15 10.18 9.91 10.02 7.2M
2025-04-25 10.16 10.35 10.09 10.15 9.8M
2025-04-24 10.31 10.38 10.05 10.18 10.3M
2025-04-23 10.16 10.43 10.09 10.39 10.3M
2025-04-22 10.13 10.21 10.06 10.10 6.9M
2025-04-21 9.90 10.19 9.79 10.18 9.3M
2025-04-18 9.81 9.95 9.68 9.88 6.9M
2025-04-17 9.68 9.98 9.63 9.79 8.2M
2025-04-16 9.93 10.02 9.50 9.71 8.9M
2025-04-15 9.90 10.09 9.85 9.99 9.5M
2025-04-14 10.03 10.21 9.91 9.95 12.3M
2025-04-11 9.59 9.89 9.59 9.74 11.4M
2025-04-10 9.81 10.11 9.70 9.70 20.2M
2025-04-09 8.79 9.41 8.08 9.31 19.9M
2025-04-08 9.10 9.59 8.78 9.09 16.6M
2025-04-07 10.20 10.50 8.97 8.97 19.7M
2025-04-03 11.30 11.51 11.08 11.21 8.7M
2025-04-02 11.31 11.67 11.27 11.50 10.1M
2025-04-01 11.58 11.68 11.32 11.33 9.0M
2025-03-31 11.45 11.53 11.10 11.49 12.5M
2025-03-28 11.80 11.99 11.58 11.64 11.3M
2025-03-27 12.08 12.15 11.72 11.87 14.5M
2025-03-26 11.79 12.30 11.75 12.15 17.7M
2025-03-25 11.85 11.95 11.61 11.81 11.8M
2025-03-24 12.33 12.35 11.51 11.93 18.8M
2025-03-21 12.80 12.88 12.27 12.33 20.8M
2025-03-20 13.14 13.35 12.96 12.97 25.2M
2025-03-19 13.79 13.94 13.33 13.39 25.5M
2025-03-18 13.80 14.15 13.60 14.08 22.3M
2025-03-17 13.90 14.12 13.66 13.81 17.4M
2025-03-14 13.31 14.19 13.18 14.06 25.8M
2025-03-13 13.95 14.09 13.07 13.36 20.5M
2025-03-12 13.98 14.33 13.81 13.89 24.6M
2025-03-11 13.75 14.01 13.44 13.73 19.8M
2025-03-10 14.60 14.80 13.80 13.83 28.7M
2025-03-07 14.60 15.42 14.45 14.85 42.9M
2025-03-06 13.67 15.97 13.50 14.90 55.5M
2025-03-05 12.70 13.85 12.51 13.68 33.3M
2025-03-04 12.38 12.77 12.33 12.71 13.5M
2025-03-03 12.62 12.90 12.30 12.49 15.3M
2025-02-28 13.38 13.55 12.45 12.55 25.2M
2025-02-27 14.30 14.32 13.30 13.50 38.7M
2025-02-26 13.17 14.75 12.87 14.75 60.8M
2025-02-25 13.40 13.88 13.20 13.44 53.2M
2025-02-24 13.40 13.59 12.70 13.01 44.1M
2025-02-21 13.92 14.34 13.26 13.58 67.8M
2025-02-20 11.80 14.06 11.65 14.06 67.9M
2025-02-19 11.10 11.83 11.02 11.72 27.0M
2025-02-18 11.46 11.63 11.08 11.19 18.5M
2025-02-17 10.88 11.45 10.88 11.44 16.5M
2025-02-14 11.00 11.01 10.81 10.88 9.5M
2025-02-13 11.30 11.30 10.95 11.01 10.0M
2025-02-12 11.25 11.32 11.11 11.26 11.7M
2025-02-11 11.18 11.35 11.12 11.25 13.4M
2025-02-10 11.21 11.33 11.03 11.21 14.4M
2025-02-07 11.31 11.38 11.01 11.15 25.8M
2025-02-06 11.04 11.80 11.00 11.45 28.9M
2025-02-05 10.64 11.12 10.51 10.84 17.2M
2025-01-27 10.69 10.76 10.26 10.30 10.0M
2025-01-24 10.13 10.66 10.13 10.66 15.2M
2025-01-23 10.18 10.43 10.07 10.13 9.5M
2025-01-22 10.18 10.29 10.07 10.15 5.4M
2025-01-21 10.23 10.38 10.08 10.31 7.0M
2025-01-20 10.19 10.27 9.99 10.21 8.2M
2025-01-17 9.89 10.28 9.73 10.00 8.4M
2025-01-16 9.93 10.11 9.65 9.82 6.6M
2025-01-15 10.06 10.14 9.80 9.85 8.2M
2025-01-14 9.34 10.01 9.34 10.01 10.6M
2025-01-13 9.18 9.40 8.88 9.30 7.0M
2025-01-10 9.68 9.89 9.29 9.30 9.8M
2025-01-09 9.55 9.95 9.50 9.74 12.9M
2025-01-08 9.61 9.68 9.06 9.50 11.3M
2025-01-07 9.34 9.68 9.23 9.67 10.4M
2025-01-06 9.17 9.48 8.78 9.35 12.9M
2025-01-03 10.28 10.38 9.20 9.24 19.1M
2025-01-02 10.49 10.78 10.11 10.22 14.8M