Shenzhen Longsys Electronics Co Ltd (301308)

301308
🏛️ 中国 →
148.36
最終更新: 2025-09-29
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 90.18 92.50 89.78 92.05 2.7M
2023-12-28 89.92 91.99 88.30 90.22 3.2M
2023-12-27 88.56 91.60 88.11 90.22 2.6M
2023-12-26 92.01 92.10 87.71 87.88 2.3M
2023-12-25 90.36 92.80 89.46 92.04 1.9M
2023-12-22 95.29 95.77 90.80 91.76 3.0M
2023-12-21 90.50 94.00 90.20 93.59 3.1M
2023-12-20 92.46 92.76 90.80 90.91 2.0M
2023-12-19 93.00 94.33 91.71 92.79 1.9M
2023-12-18 96.21 96.28 92.28 92.78 3.2M
2023-12-15 98.13 98.98 96.36 97.05 3.1M
2023-12-14 95.50 100.00 94.50 98.68 5.9M
2023-12-13 94.67 96.99 93.71 93.87 2.2M
2023-12-12 96.22 98.77 95.58 96.40 3.0M
2023-12-11 93.80 96.50 92.55 96.43 4.3M
2023-12-08 90.82 95.30 90.17 94.29 5.4M
2023-12-07 91.50 93.07 90.01 90.05 2.8M
2023-12-06 89.76 92.80 89.76 91.76 3.1M
2023-12-05 94.27 94.70 88.34 90.20 4.6M
2023-12-04 96.17 98.07 95.49 95.70 3.5M
2023-12-01 93.42 96.23 91.60 96.17 3.7M
2023-11-30 93.88 93.89 92.21 92.99 1.9M
2023-11-29 94.99 97.49 93.96 94.03 2.7M
2023-11-28 92.50 96.66 92.48 94.47 3.8M
2023-11-27 90.89 93.34 90.68 93.05 2.7M
2023-11-24 95.00 95.00 90.68 91.55 3.5M
2023-11-23 92.80 95.76 92.05 95.68 3.6M
2023-11-22 94.15 95.32 93.11 93.13 2.5M
2023-11-21 96.46 96.85 93.81 94.49 3.5M
2023-11-20 99.00 100.29 95.20 96.19 5.2M
2023-11-17 101.00 102.86 98.24 99.48 3.8M
2023-11-16 102.21 104.34 100.63 102.00 3.4M
2023-11-15 103.75 105.53 101.50 103.26 3.7M
2023-11-14 101.33 104.87 101.00 102.37 3.1M
2023-11-13 104.25 104.99 101.21 102.62 3.3M
2023-11-10 101.48 107.15 101.48 103.13 3.5M
2023-11-09 104.00 105.88 101.91 102.55 3.8M
2023-11-08 107.19 109.88 104.33 104.88 3.7M
2023-11-07 106.88 109.50 105.35 106.95 3.4M
2023-11-06 103.00 109.00 102.50 107.97 5.3M
2023-11-03 101.00 104.50 99.00 103.89 4.0M
2023-11-02 100.00 103.50 99.92 100.60 3.6M
2023-11-01 98.79 101.90 98.79 99.80 2.7M
2023-10-31 103.56 108.20 98.23 100.40 4.5M
2023-10-30 95.40 102.49 94.45 100.42 6.8M
2023-10-27 90.00 101.00 90.00 95.96 7.5M
2023-10-26 95.39 96.74 84.00 87.35 7.0M
2023-10-25 96.81 98.47 94.59 96.95 3.7M
2023-10-24 91.79 96.49 90.84 95.88 4.3M
2023-10-23 90.13 93.17 88.63 91.01 2.8M
2023-10-20 95.00 98.00 92.02 92.30 3.7M
2023-10-19 94.02 99.40 94.02 95.99 4.2M
2023-10-18 98.00 102.00 95.08 95.09 3.6M
2023-10-17 98.45 102.15 96.37 99.70 3.9M
2023-10-16 98.81 103.46 97.26 100.00 6.1M
2023-10-13 95.40 100.68 94.70 100.10 7.2M
2023-10-12 97.19 98.11 95.80 96.70 5.7M
2023-10-11 97.00 97.05 93.88 95.68 7.3M
2023-10-10 94.00 102.00 92.58 98.80 9.4M
2023-10-09 86.98 95.13 86.98 93.81 6.2M
2023-09-28 86.60 88.89 85.70 87.60 3.3M
2023-09-27 90.00 90.73 87.07 87.08 3.9M
2023-09-26 90.00 91.99 88.88 90.27 3.1M
2023-09-25 91.82 92.30 89.35 90.22 3.7M
2023-09-22 91.01 93.05 88.89 92.74 5.6M
2023-09-21 92.40 95.48 90.95 92.36 5.4M
2023-09-20 89.88 94.65 88.80 93.20 7.0M
2023-09-19 85.65 91.67 84.60 90.19 8.1M
2023-09-18 89.88 90.65 85.61 86.12 5.4M
2023-09-15 85.15 91.19 84.06 90.48 9.7M
2023-09-14 84.50 85.55 84.00 85.33 4.2M
2023-09-13 86.88 88.65 83.18 85.80 7.3M
2023-09-12 85.43 87.01 84.71 85.18 5.0M
2023-09-11 85.40 87.45 84.08 85.42 5.7M
2023-09-08 87.00 89.63 86.88 87.30 5.9M
2023-09-07 88.38 92.50 86.00 88.00 9.1M
2023-09-06 84.00 90.00 83.38 88.44 9.1M
2023-09-05 83.00 88.11 82.00 85.60 11.2M
2023-09-04 81.20 83.49 79.00 82.96 8.4M
2023-09-01 81.49 84.90 79.12 80.00 9.0M
2023-08-31 76.21 81.66 76.21 79.00 7.1M
2023-08-30 74.40 83.35 74.40 78.70 7.8M
2023-08-29 71.40 75.88 71.07 75.08 4.9M
2023-08-28 79.00 79.00 72.01 72.12 4.5M
2023-08-25 77.99 78.70 73.64 74.24 5.4M
2023-08-24 77.00 80.38 75.20 79.80 7.4M
2023-08-23 75.75 77.96 74.80 76.88 4.2M
2023-08-22 75.99 76.88 73.56 76.85 4.4M
2023-08-21 75.16 77.11 75.08 75.20 2.7M
2023-08-18 76.00 79.38 75.25 75.42 4.1M
2023-08-17 74.50 76.56 74.16 76.56 3.1M
2023-08-16 76.00 76.80 74.60 74.92 2.5M
2023-08-15 78.22 78.99 75.69 76.51 3.2M
2023-08-14 77.02 78.55 76.31 78.06 3.3M
2023-08-11 80.13 80.16 77.76 77.76 2.7M
2023-08-10 80.00 81.68 79.51 79.96 3.2M
2023-08-09 82.54 82.86 80.37 80.47 2.8M
2023-08-08 82.51 84.88 80.35 82.54 5.3M
2023-08-07 87.29 88.33 82.50 83.03 7.1M
2023-08-04 88.69 89.39 86.71 87.30 2.9M
2023-08-03 90.50 91.70 88.51 89.03 3.4M
2023-08-02 91.66 93.70 90.49 91.68 2.9M
2023-08-01 94.50 97.00 93.20 94.36 2.8M
2023-07-31 96.30 99.20 92.09 95.58 4.5M
2023-07-28 103.12 104.88 99.31 99.36 3.7M
2023-07-27 100.80 104.92 98.59 102.61 4.3M
2023-07-26 99.68 102.02 98.26 99.99 2.4M
2023-07-25 99.55 102.20 97.00 101.29 4.0M
2023-07-24 99.20 101.50 98.08 98.40 3.1M
2023-07-21 102.05 104.00 100.05 100.28 2.7M
2023-07-20 109.94 110.89 101.91 102.24 4.9M
2023-07-19 109.16 112.65 108.02 110.93 4.3M
2023-07-18 114.00 118.61 110.31 110.78 6.2M
2023-07-17 115.36 116.69 112.30 114.85 4.2M
2023-07-14 117.51 121.36 115.00 115.94 7.3M
2023-07-13 106.00 117.19 105.25 116.50 10.1M
2023-07-12 106.17 108.80 105.70 106.25 4.9M
2023-07-11 98.18 109.26 97.97 107.00 7.6M
2023-07-10 100.06 101.30 96.66 97.88 2.4M
2023-07-07 104.00 104.87 99.68 99.90 3.5M
2023-07-06 101.13 106.40 100.51 105.06 4.3M
2023-07-05 102.88 106.58 102.20 103.18 3.5M
2023-07-04 99.00 104.66 97.80 103.05 4.2M
2023-07-03 101.50 102.40 99.06 99.71 2.6M
2023-06-30 101.23 104.40 101.23 101.76 3.6M
2023-06-29 106.88 109.39 104.00 104.51 5.0M
2023-06-28 102.41 104.77 94.85 101.71 5.3M
2023-06-27 99.86 102.80 99.54 101.62 3.1M
2023-06-26 98.98 102.70 97.52 99.46 4.1M
2023-06-21 109.56 110.70 100.64 100.86 6.2M
2023-06-20 112.30 113.94 109.16 111.00 5.1M
2023-06-19 108.11 115.76 107.38 114.33 7.6M
2023-06-16 107.02 111.19 105.90 109.18 4.0M
2023-06-15 111.38 114.20 108.00 108.12 4.6M
2023-06-14 115.80 115.80 110.00 112.84 5.5M
2023-06-13 107.37 114.29 107.05 113.59 6.7M
2023-06-12 109.20 111.49 106.64 107.53 4.2M
2023-06-09 105.30 111.68 103.30 110.03 6.4M
2023-06-08 109.90 109.90 104.53 105.30 4.8M
2023-06-07 109.00 111.50 108.00 110.32 4.6M
2023-06-06 109.15 113.69 108.00 109.00 5.0M
2023-06-05 114.30 115.99 110.60 111.20 4.7M
2023-06-02 114.02 117.48 112.69 112.80 5.5M
2023-06-01 118.00 124.60 115.11 116.22 9.7M
2023-05-31 113.18 126.69 110.00 121.38 13.0M
2023-05-30 110.48 115.80 109.06 115.65 7.8M
2023-05-29 120.00 120.89 112.18 112.65 9.1M
2023-05-26 114.00 125.99 111.08 116.73 12.9M
2023-05-25 107.38 113.99 106.11 113.40 9.9M
2023-05-24 101.02 110.87 99.20 109.01 10.9M
2023-05-23 101.10 107.42 97.72 103.70 9.3M
2023-05-22 112.23 115.45 102.28 102.62 11.6M
2023-05-19 112.75 119.99 108.01 109.21 13.6M
2023-05-18 103.20 108.83 102.68 107.44 9.0M
2023-05-17 104.00 116.00 104.00 108.02 13.1M
2023-05-16 96.05 110.99 94.55 106.00 13.0M
2023-05-15 89.18 94.65 87.71 94.00 5.5M
2023-05-12 92.20 96.59 90.60 90.98 6.9M
2023-05-11 88.50 92.00 86.07 90.60 6.2M
2023-05-10 87.46 89.18 85.60 86.96 3.2M
2023-05-09 86.60 89.56 84.68 87.46 4.9M
2023-05-08 88.97 92.44 86.55 87.10 5.5M
2023-05-05 89.80 93.88 89.02 89.85 4.9M
2023-05-04 93.59 93.59 89.02 90.56 5.5M
2023-04-28 92.68 98.40 92.50 96.20 8.8M
2023-04-27 91.00 96.60 90.03 92.95 7.8M
2023-04-26 90.20 93.49 87.38 90.00 6.9M
2023-04-25 89.54 98.35 89.54 95.20 7.4M
2023-04-24 98.01 99.46 91.71 93.80 7.8M
2023-04-21 108.00 108.00 98.01 98.03 9.1M
2023-04-20 101.03 109.78 100.50 109.78 10.5M
2023-04-19 102.11 105.92 101.88 102.00 7.6M
2023-04-18 101.79 103.40 99.16 102.94 7.4M
2023-04-17 108.25 110.27 102.00 103.96 7.6M
2023-04-14 108.61 111.85 99.50 104.89 10.7M
2023-04-13 113.75 115.95 108.05 108.18 9.6M
2023-04-12 112.00 122.11 107.80 117.01 14.0M
2023-04-11 104.11 118.64 104.11 115.50 17.1M
2023-04-10 105.93 111.50 100.18 101.64 11.7M
2023-04-07 103.60 108.29 101.20 106.30 10.7M
2023-04-06 100.00 110.99 99.00 103.51 14.5M
2023-04-04 100.50 109.77 98.26 103.89 14.8M
2023-04-03 99.89 112.21 97.13 106.60 16.1M
2023-03-31 103.00 104.37 94.60 98.71 13.0M
2023-03-30 88.80 100.63 88.80 100.63 15.2M
2023-03-29 80.05 84.56 77.07 83.86 9.4M
2023-03-28 82.65 83.59 80.80 80.90 6.6M
2023-03-27 83.78 86.60 81.48 85.90 10.8M
2023-03-24 81.00 90.94 80.62 83.77 13.7M
2023-03-23 70.40 82.44 70.02 80.00 12.8M
2023-03-22 69.19 71.15 67.67 71.09 4.9M
2023-03-21 71.30 71.89 68.81 69.99 4.7M
2023-03-20 70.99 72.98 69.35 72.31 5.1M
2023-03-17 70.12 71.10 68.00 70.36 4.9M
2023-03-16 68.00 70.79 67.71 68.50 3.0M
2023-03-15 70.01 73.57 68.95 69.25 6.7M
2023-03-14 66.81 70.15 65.58 70.13 6.4M
2023-03-13 67.30 67.48 65.10 66.81 3.5M
2023-03-10 66.20 70.18 65.80 67.58 5.7M
2023-03-09 63.90 68.14 63.71 66.75 4.7M
2023-03-08 62.15 64.30 62.15 63.90 1.8M
2023-03-07 64.73 65.40 62.26 62.28 2.1M
2023-03-06 66.42 66.42 64.38 64.95 2.5M
2023-03-03 64.60 67.42 64.50 66.41 4.0M
2023-03-02 63.10 64.50 62.70 63.34 2.0M
2023-03-01 62.62 63.57 62.30 63.16 2.1M
2023-02-28 62.74 63.65 62.20 62.99 1.4M
2023-02-27 66.29 66.29 62.12 62.63 3.0M
2023-02-24 65.80 66.98 65.80 66.36 1.7M
2023-02-23 66.60 66.88 65.29 65.40 1.4M
2023-02-22 65.67 66.89 65.00 66.30 1.6M
2023-02-21 67.00 67.90 65.01 65.81 2.7M
2023-02-20 67.06 67.77 66.24 67.77 2.2M
2023-02-17 69.90 70.60 67.00 67.13 3.1M
2023-02-16 72.67 74.58 69.90 70.70 4.0M
2023-02-15 70.98 73.14 70.27 73.14 3.4M
2023-02-14 74.28 75.97 70.81 71.32 5.1M
2023-02-13 74.00 75.56 72.80 74.54 3.5M
2023-02-10 75.88 77.00 73.60 74.03 4.6M
2023-02-09 71.32 76.68 68.50 75.80 7.1M
2023-02-08 69.28 76.60 69.27 71.65 5.7M
2023-02-07 67.44 69.18 66.50 67.46 2.2M
2023-02-06 68.92 69.94 67.03 67.50 2.8M
2023-02-03 70.81 71.96 69.26 70.13 1.6M
2023-02-02 69.62 72.85 69.62 70.81 2.7M
2023-02-01 68.31 70.33 68.31 69.61 1.7M
2023-01-31 71.52 72.49 68.30 68.64 2.4M
2023-01-30 69.98 73.50 69.25 72.00 3.3M
2023-01-20 70.01 70.97 69.01 70.06 1.7M
2023-01-19 68.10 71.32 68.10 70.52 2.9M
2023-01-18 68.10 70.46 66.20 69.00 3.2M
2023-01-17 67.67 69.58 67.19 67.56 2.5M
2023-01-16 64.44 67.67 64.44 67.36 3.0M
2023-01-13 64.53 65.75 63.50 64.80 1.4M
2023-01-12 65.46 65.80 64.18 64.32 1.7M
2023-01-11 67.00 68.85 65.15 65.43 2.3M
2023-01-10 64.72 69.71 64.59 67.82 3.8M
2023-01-09 63.99 65.84 63.02 64.95 2.5M
2023-01-06 63.53 65.00 62.36 63.61 2.5M
2023-01-05 61.35 65.65 60.53 63.70 3.6M
2023-01-04 61.30 63.30 60.60 61.05 1.9M
2023-01-03 59.56 61.99 58.50 61.59 2.2M