Shenzhen Manst Technology Co Ltd (301325)

301325
🏛️ 中国 →
63.20
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 65.17 66.19 64.24 64.62 2.2M
2023-12-28 59.46 67.85 59.33 65.76 5.0M
2023-12-27 60.00 60.63 58.96 59.78 0.6M
2023-12-26 60.82 60.82 59.73 60.13 0.5M
2023-12-25 60.75 61.44 60.21 60.75 0.5M
2023-12-22 60.60 62.13 59.67 61.33 1.2M
2023-12-21 58.70 61.17 58.67 60.91 1.1M
2023-12-20 60.08 60.08 59.07 59.11 0.6M
2023-12-19 58.52 61.08 58.17 59.38 1.0M
2023-12-18 59.80 60.19 58.19 58.38 0.8M
2023-12-15 60.08 61.05 59.83 59.99 0.6M
2023-12-14 61.40 61.86 60.01 60.01 0.8M
2023-12-13 61.86 61.86 60.57 61.00 0.8M
2023-12-12 62.99 63.58 61.84 62.11 0.8M
2023-12-11 62.48 63.46 61.43 63.28 1.0M
2023-12-08 62.50 63.47 62.10 63.16 1.3M
2023-12-07 61.95 63.00 61.11 62.46 1.1M
2023-12-06 61.34 63.12 61.26 61.98 1.1M
2023-12-05 62.50 62.50 61.38 61.38 1.1M
2023-12-04 63.49 63.58 61.80 62.55 1.5M
2023-12-01 64.75 64.98 63.28 63.67 1.5M
2023-11-30 65.93 66.18 63.93 64.97 1.4M
2023-11-29 66.83 67.50 65.92 65.92 1.7M
2023-11-28 64.23 67.37 63.58 67.01 2.7M
2023-11-27 66.83 67.20 62.72 64.34 3.2M
2023-11-24 64.82 68.27 64.81 66.73 4.5M
2023-11-23 63.58 64.04 63.12 63.79 1.0M
2023-11-22 64.79 65.39 63.51 63.63 1.3M
2023-11-21 66.08 66.49 64.18 64.45 1.8M
2023-11-20 66.57 66.85 65.29 66.25 1.6M
2023-11-17 64.48 67.67 64.43 66.95 2.8M
2023-11-16 68.61 68.73 64.96 65.04 3.2M
2023-11-15 70.54 70.67 67.91 68.61 4.0M
2023-11-14 66.08 68.73 65.53 68.43 3.7M
2023-11-13 64.33 66.33 63.23 65.93 2.9M
2023-11-10 64.18 64.90 63.05 64.20 1.1M
2023-11-09 63.88 65.32 63.51 64.57 1.6M
2023-11-08 64.39 64.67 63.34 63.92 1.0M
2023-11-07 64.30 64.90 63.64 64.73 1.2M
2023-11-06 62.25 65.87 62.17 64.94 2.0M
2023-11-03 59.56 61.66 59.56 61.38 1.2M
2023-11-02 61.25 61.78 59.48 59.54 1.2M
2023-11-01 60.71 62.48 60.27 61.31 1.5M
2023-10-31 61.55 62.07 59.69 60.27 1.7M
2023-10-30 62.53 62.86 59.88 61.67 2.1M
2023-10-27 59.14 61.50 58.40 61.28 1.5M
2023-10-26 59.08 59.50 57.66 59.50 1.1M
2023-10-25 60.42 60.73 58.97 59.10 1.2M
2023-10-24 59.71 60.82 59.25 60.15 1.2M
2023-10-23 62.31 63.17 59.17 59.61 0.9M
2023-10-20 61.98 63.98 61.98 62.34 0.9M
2023-10-19 62.53 63.65 62.51 62.67 0.7M
2023-10-18 64.39 64.73 62.83 63.04 0.8M
2023-10-17 64.20 65.53 63.47 64.93 0.8M
2023-10-16 66.33 66.48 63.75 64.23 1.1M
2023-10-13 67.90 68.23 65.53 66.13 1.4M
2023-10-12 68.43 69.03 66.86 68.46 1.0M
2023-10-11 67.63 68.73 67.43 67.70 0.7M
2023-10-10 67.96 69.32 67.35 67.69 0.7M
2023-10-09 68.22 68.73 67.54 68.12 0.9M
2023-09-28 68.34 69.42 68.08 68.48 0.8M
2023-09-27 66.50 69.73 66.50 68.22 1.3M
2023-09-26 66.19 67.91 66.09 66.94 1.1M
2023-09-25 67.18 68.05 66.01 66.67 1.1M
2023-09-22 65.11 67.92 65.02 67.50 1.6M
2023-09-21 65.99 66.23 64.88 65.78 1.0M
2023-09-20 67.21 67.21 65.71 66.00 0.8M
2023-09-19 68.27 68.55 65.93 66.83 1.6M
2023-09-18 68.99 69.53 67.68 68.28 1.5M
2023-09-15 70.76 71.08 68.34 68.61 1.7M
2023-09-14 73.32 73.32 70.13 70.62 1.7M
2023-09-13 75.47 75.53 72.50 73.33 1.5M
2023-09-12 76.28 77.42 75.31 75.77 0.9M
2023-09-11 75.97 76.82 74.86 76.29 1.0M
2023-09-08 77.46 77.58 75.59 75.83 1.1M
2023-09-07 80.89 81.33 76.90 77.11 1.5M
2023-09-06 81.50 82.17 80.16 80.56 0.9M
2023-09-05 80.83 83.03 80.83 82.23 1.1M
2023-09-04 80.83 81.17 80.00 80.99 0.8M
2023-09-01 80.09 82.37 79.36 80.68 1.2M
2023-08-31 80.00 83.83 79.73 80.33 2.3M
2023-08-30 77.50 81.22 77.50 79.76 1.9M
2023-08-29 73.61 78.51 73.61 77.59 1.8M
2023-08-28 77.50 78.57 73.94 74.17 2.4M
2023-08-25 73.57 74.04 70.92 71.71 1.0M
2023-08-24 72.41 75.58 71.42 73.50 0.9M
2023-08-23 74.98 75.16 72.30 72.68 0.8M
2023-08-22 75.84 76.01 73.07 74.97 1.3M
2023-08-21 76.07 77.41 74.90 75.04 1.0M
2023-08-18 77.39 78.13 75.92 76.09 1.2M
2023-08-17 72.33 77.43 71.72 76.96 1.8M
2023-08-16 74.16 74.16 71.58 72.37 1.6M
2023-08-15 76.49 76.87 73.88 74.40 1.6M
2023-08-14 78.54 78.92 76.32 76.92 1.4M
2023-08-11 81.27 81.57 78.36 78.98 1.3M
2023-08-10 81.68 82.24 80.74 81.40 0.7M
2023-08-09 82.93 83.61 80.83 82.22 1.0M
2023-08-08 81.83 84.17 81.78 83.23 1.4M
2023-08-07 80.80 84.17 80.80 82.23 1.8M
2023-08-04 81.25 81.90 79.38 80.08 1.1M
2023-08-03 78.67 81.83 78.48 81.31 2.0M
2023-08-02 78.96 80.08 77.60 79.33 1.4M
2023-08-01 79.58 80.01 78.80 79.14 1.0M
2023-07-31 79.86 80.79 78.93 79.44 1.5M
2023-07-28 84.17 84.58 78.67 80.25 3.0M
2023-07-27 83.06 84.77 83.06 83.75 0.7M
2023-07-26 84.37 86.13 83.00 83.22 0.9M
2023-07-25 85.83 86.50 82.83 85.11 1.3M
2023-07-24 84.27 85.83 83.61 84.83 0.5M
2023-07-21 85.75 86.36 83.50 84.83 0.8M
2023-07-20 88.05 89.33 85.86 86.28 1.1M
2023-07-19 89.50 89.57 87.10 87.87 0.9M
2023-07-18 91.20 91.25 88.96 89.18 0.9M
2023-07-17 89.99 91.79 89.60 91.20 0.9M
2023-07-14 93.85 93.98 90.42 90.83 1.6M
2023-07-13 92.53 94.25 92.13 93.68 1.3M
2023-07-12 92.83 93.98 92.29 92.49 0.9M
2023-07-11 94.46 94.46 91.42 92.96 2.1M
2023-07-10 95.40 97.15 93.82 94.50 1.4M
2023-07-07 95.00 98.21 94.29 94.63 1.7M
2023-07-06 94.97 97.17 94.30 94.67 1.5M
2023-07-05 97.50 99.54 95.25 95.25 1.6M
2023-07-04 95.12 99.17 93.23 98.07 3.8M
2023-07-03 98.75 103.57 93.46 94.96 6.1M
2023-06-30 89.53 99.06 88.81 95.42 4.2M
2023-06-29 89.40 92.88 88.51 90.58 2.7M
2023-06-28 88.67 90.57 87.22 89.73 2.3M
2023-06-27 87.50 90.08 86.50 88.57 2.5M
2023-06-26 84.67 90.03 82.29 87.58 3.0M
2023-06-21 84.72 88.75 84.72 85.09 2.1M
2023-06-20 86.63 87.89 85.00 85.00 2.0M
2023-06-19 87.50 88.68 85.03 85.94 2.4M
2023-06-16 89.18 91.50 86.85 88.75 2.7M
2023-06-15 82.51 89.58 81.68 88.84 4.1M
2023-06-14 84.23 84.35 80.00 82.83 2.8M
2023-06-13 83.41 85.42 82.23 84.55 2.3M
2023-06-12 83.39 85.32 82.50 83.40 2.5M
2023-06-09 86.67 87.32 82.35 83.51 2.7M
2023-06-08 89.33 92.08 85.50 86.18 3.1M
2023-06-07 90.00 91.53 87.60 89.74 2.7M
2023-06-06 88.92 91.94 88.85 89.83 3.4M
2023-06-05 85.63 95.82 85.63 89.62 7.1M
2023-06-02 79.98 86.58 78.08 85.42 6.1M
2023-06-01 77.09 80.43 77.08 78.41 3.5M
2023-05-31 77.52 79.48 76.33 77.58 3.4M
2023-05-30 79.00 80.37 77.08 78.48 3.9M
2023-05-29 78.62 80.33 77.67 79.29 3.3M
2023-05-26 81.67 81.67 78.33 79.29 5.2M
2023-05-25 80.42 84.48 79.13 82.40 6.7M
2023-05-24 83.33 87.08 81.77 82.04 7.6M
2023-05-23 80.00 88.33 79.92 84.00 9.2M
2023-05-22 83.25 84.15 77.97 80.82 7.0M
2023-05-19 76.33 84.00 75.24 82.03 9.7M
2023-05-18 77.08 81.50 77.08 77.76 8.6M
2023-05-17 80.83 86.48 78.40 79.18 10.2M
2023-05-16 76.13 81.33 74.24 80.03 11.4M
2023-05-15 78.33 80.98 76.75 77.52 12.8M
2023-05-12 87.50 88.33 74.23 75.10 21.0M