Shenzhen Mason Technologies Co Ltd (002654)

002654
🏛️ 中国 →
16.15
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 15.68 16.37 15.68 16.27 29,280.9K
09:35 16.27 16.35 16.13 16.18 10,648.5K
09:40 16.20 16.31 16.20 16.30 7,335.1K
09:45 16.30 16.35 16.20 16.34 6,910.8K
09:50 16.31 16.34 15.92 15.98 7,869.7K
09:55 15.98 16.15 15.97 16.15 4,787.2K
10:00 16.15 16.19 16.06 16.16 2,667.6K
10:05 16.16 16.16 16.08 16.13 2,111.7K
10:10 16.15 16.20 16.11 16.12 2,223.5K
10:15 16.12 16.19 16.10 16.12 1,745.9K
10:20 16.12 16.13 15.98 16.03 2,470.4K
10:25 16.03 16.09 16.00 16.00 1,224.8K
10:30 16.01 16.17 16.00 16.12 1,417.9K
10:35 16.13 16.28 16.06 16.24 2,724.7K
10:40 16.24 16.25 16.17 16.22 1,155.4K
10:45 16.22 16.77 16.21 16.54 9,873.8K
10:50 16.54 16.79 16.51 16.52 7,255.3K
10:55 16.52 16.53 16.44 16.50 2,114.4K
11:00 16.49 16.51 16.45 16.48 1,722.9K
11:05 16.49 16.53 16.39 16.41 1,775.4K
11:10 16.41 16.56 16.35 16.55 1,539.5K
11:15 16.55 16.56 16.38 16.38 1,484.7K
11:20 16.41 16.68 16.41 16.57 3,022.9K
11:25 16.55 16.55 16.46 16.50 984.2K
11:30 16.48 16.48 16.48 16.48 2.1K
13:00 16.50 16.51 16.37 16.37 1,697.1K
13:05 16.36 16.46 16.35 16.43 1,227.2K
13:10 16.42 16.52 16.42 16.51 1,079.5K
13:15 16.51 16.88 16.51 16.88 4,590.5K
13:20 16.88 16.98 16.65 16.71 4,532.8K
13:25 16.70 16.79 16.68 16.68 1,480.2K
13:30 16.68 16.71 16.55 16.55 1,509.4K
13:35 16.54 16.65 16.53 16.63 973.9K
13:40 16.62 16.62 16.53 16.57 826.9K
13:45 16.57 16.57 16.53 16.57 787.3K
13:50 16.57 16.60 16.50 16.50 1,257.5K
13:55 16.50 16.50 16.28 16.38 2,334.3K
14:00 16.38 16.40 16.37 16.38 1,734.2K
14:05 16.35 16.35 16.16 16.20 2,878.8K
14:10 16.20 16.21 16.10 16.10 1,964.0K
14:15 16.10 16.39 16.07 16.23 2,594.6K
14:20 16.23 16.28 16.16 16.17 1,183.7K
14:25 16.17 16.20 16.10 16.17 1,716.8K
14:30 16.17 16.23 16.12 16.12 1,552.9K
14:35 16.11 16.20 16.06 16.20 2,244.8K
14:40 16.21 16.21 16.12 16.12 1,552.7K
14:45 16.12 16.39 16.12 16.25 3,126.9K
14:50 16.24 16.24 16.18 16.23 3,623.6K
14:55 16.23 16.24 16.15 16.15 2,255.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 15.69 16.98 15.55 16.15 165.3M
2025-09-25 15.58 16.10 15.14 15.62 134.7M
2025-09-24 15.12 15.78 14.83 15.57 156.2M
2025-09-23 15.07 15.41 14.38 14.88 181.6M
2025-09-22 14.41 15.82 14.38 15.82 189.5M
2025-09-19 13.73 14.80 13.73 14.38 144.4M
2025-09-18 14.06 14.45 13.55 13.71 91.7M
2025-09-17 14.30 14.55 13.98 14.06 85.8M
2025-09-16 14.15 14.58 14.02 14.36 109.6M
2025-09-15 14.01 14.66 13.67 14.24 136.0M
2025-09-12 13.51 14.22 13.43 13.70 132.4M
2025-09-11 13.00 13.35 12.78 13.25 57.4M
2025-09-10 12.92 13.28 12.78 13.02 46.6M
2025-09-09 13.30 13.40 12.75 12.86 54.5M
2025-09-08 12.93 13.67 12.75 13.33 84.1M
2025-09-05 12.26 13.41 12.10 13.05 93.3M
2025-09-04 12.81 12.92 11.90 12.19 56.4M
2025-09-03 13.36 13.45 12.73 12.81 69.5M
2025-09-02 13.75 14.00 13.22 13.31 120.1M
2025-09-01 13.08 13.99 13.08 13.99 109.2M
2025-08-29 12.98 12.98 12.67 12.72 40.5M
2025-08-28 12.71 13.08 12.53 13.06 60.7M
2025-08-27 13.58 13.64 12.81 12.82 83.2M
2025-08-26 13.20 13.48 13.01 13.29 76.0M
2025-08-25 13.15 13.30 12.88 13.12 83.7M
2025-08-22 12.53 13.28 12.49 13.09 95.1M
2025-08-21 12.53 12.87 12.36 12.65 81.7M
2025-08-20 12.32 12.50 12.21 12.49 40.6M
2025-08-19 12.40 12.44 12.27 12.32 39.8M
2025-08-18 12.03 12.50 12.02 12.38 64.8M
2025-08-15 11.93 12.09 11.93 12.02 31.8M
2025-08-14 12.18 12.30 11.89 12.00 48.2M
2025-08-13 12.31 12.39 12.15 12.20 46.0M
2025-08-12 12.26 12.46 12.16 12.42 73.8M
2025-08-11 11.76 12.75 11.75 12.23 88.2M
2025-08-08 11.74 11.78 11.58 11.59 19.8M
2025-08-07 11.75 11.95 11.74 11.80 28.0M
2025-08-06 11.68 11.79 11.61 11.77 16.7M
2025-08-05 11.62 11.72 11.62 11.68 11.5M
2025-08-04 11.56 11.62 11.48 11.62 11.5M
2025-08-01 11.60 11.63 11.50 11.57 14.1M
2025-07-31 11.63 11.83 11.57 11.60 19.1M
2025-07-30 11.85 11.87 11.60 11.71 17.9M
2025-07-29 11.85 11.88 11.71 11.82 18.4M
2025-07-28 12.00 12.03 11.85 11.87 18.9M
2025-07-25 11.81 12.06 11.77 11.96 29.9M
2025-07-24 11.63 11.80 11.63 11.80 16.8M
2025-07-23 11.71 11.82 11.65 11.66 19.1M
2025-07-22 11.84 11.85 11.71 11.76 17.6M
2025-07-21 11.75 11.85 11.73 11.83 15.3M
2025-07-18 11.85 11.90 11.72 11.80 15.2M
2025-07-17 11.75 11.85 11.67 11.85 15.3M
2025-07-16 11.76 11.92 11.71 11.76 16.5M
2025-07-15 11.85 11.87 11.59 11.73 29.8M
2025-07-14 12.01 12.07 11.92 11.96 15.1M
2025-07-11 11.98 12.08 11.86 12.01 22.1M
2025-07-10 12.06 12.11 11.90 11.98 26.2M
2025-07-09 12.30 12.36 12.09 12.13 35.9M
2025-07-08 12.27 12.43 12.06 12.35 46.5M
2025-07-07 12.06 12.08 11.91 11.96 21.7M
2025-07-04 12.34 12.50 12.05 12.11 42.4M
2025-07-03 12.12 12.90 12.10 12.45 61.9M
2025-07-02 12.32 12.40 12.00 12.10 39.2M
2025-07-01 12.47 12.69 12.39 12.47 43.3M
2025-06-30 12.41 12.59 12.35 12.47 38.5M
2025-06-27 12.41 12.56 12.31 12.38 41.1M
2025-06-26 12.45 12.61 12.27 12.29 42.0M
2025-06-25 12.32 12.80 12.15 12.40 57.2M
2025-06-24 12.30 12.33 12.07 12.15 52.8M
2025-06-23 11.60 12.13 11.47 12.06 39.1M
2025-06-20 11.74 12.15 11.70 11.80 30.9M
2025-06-19 11.91 12.16 11.70 11.75 32.8M
2025-06-18 11.60 12.08 11.57 11.96 40.4M
2025-06-17 11.56 11.85 11.48 11.73 25.8M
2025-06-16 11.36 11.89 11.33 11.64 21.5M
2025-06-13 11.83 11.89 11.40 11.42 35.3M
2025-06-12 11.92 12.18 11.88 11.91 28.5M
2025-06-11 11.79 12.50 11.76 12.01 46.0M
2025-06-10 12.21 12.25 11.66 11.80 35.7M
2025-06-09 12.06 12.20 12.06 12.16 29.6M
2025-06-06 11.90 12.40 11.76 12.12 52.8M
2025-06-05 11.71 11.99 11.68 11.94 22.2M
2025-06-04 11.68 11.82 11.65 11.75 14.8M
2025-06-03 11.55 11.85 11.53 11.76 14.2M
2025-05-30 12.05 12.06 11.68 11.69 28.9M
2025-05-29 12.03 12.20 11.94 12.15 30.3M
2025-05-28 12.10 12.24 11.85 12.03 35.0M
2025-05-27 12.33 12.40 12.06 12.11 30.8M
2025-05-26 12.05 12.40 11.98 12.31 52.1M
2025-05-23 12.35 12.38 11.88 11.90 34.9M
2025-05-22 12.41 12.53 12.24 12.31 36.0M
2025-05-21 12.83 12.85 12.36 12.40 75.6M
2025-05-20 11.76 12.83 11.72 12.83 41.9M
2025-05-19 11.56 11.83 11.37 11.66 28.5M
2025-05-16 11.30 11.44 11.26 11.32 10.8M
2025-05-15 11.73 11.74 11.29 11.35 21.3M
2025-05-14 11.72 11.83 11.60 11.73 14.2M
2025-05-13 12.02 12.02 11.67 11.71 14.6M
2025-05-12 11.76 11.85 11.72 11.82 14.1M
2025-05-09 11.94 11.95 11.64 11.65 18.2M
2025-05-08 11.69 12.06 11.63 12.00 29.0M
2025-05-07 11.89 11.99 11.59 11.73 22.9M
2025-05-06 11.40 11.71 11.40 11.70 20.6M
2025-04-30 11.08 11.36 11.02 11.28 16.2M
2025-04-29 10.95 11.12 10.86 11.06 14.8M
2025-04-28 11.12 11.18 10.93 10.94 14.8M
2025-04-25 11.02 11.33 10.89 11.13 29.6M
2025-04-24 11.85 11.85 11.36 11.39 20.7M
2025-04-23 11.58 11.73 11.56 11.66 19.5M
2025-04-22 11.52 11.73 11.42 11.52 20.2M
2025-04-21 11.39 11.58 11.39 11.53 16.1M
2025-04-18 11.41 11.51 11.29 11.41 15.0M
2025-04-17 11.41 11.79 11.40 11.48 17.1M
2025-04-16 11.70 11.85 11.39 11.54 18.9M
2025-04-15 11.82 12.04 11.71 11.80 23.7M
2025-04-14 12.01 12.28 11.81 11.91 32.1M
2025-04-11 11.20 11.88 11.12 11.72 45.8M
2025-04-10 11.24 11.61 11.24 11.31 35.5M
2025-04-09 10.45 11.16 9.72 11.01 46.2M
2025-04-08 11.35 11.67 10.40 10.79 52.1M
2025-04-07 11.56 12.29 11.55 11.55 27.5M
2025-04-03 12.67 13.28 12.60 12.83 45.5M
2025-04-02 12.23 12.85 12.21 12.80 47.4M
2025-04-01 12.34 12.43 12.25 12.26 17.8M
2025-03-31 12.30 12.37 11.98 12.30 28.6M
2025-03-28 12.55 13.04 12.45 12.47 34.2M
2025-03-27 12.38 12.72 12.22 12.49 26.1M
2025-03-26 12.46 12.65 12.40 12.43 21.6M
2025-03-25 12.73 12.80 12.29 12.41 27.3M
2025-03-24 13.21 13.29 12.34 12.70 45.3M
2025-03-21 13.62 13.69 13.21 13.23 41.0M
2025-03-20 14.06 14.19 13.73 13.76 34.9M
2025-03-19 14.40 14.49 14.00 14.05 41.5M
2025-03-18 14.43 14.98 14.30 14.55 58.0M
2025-03-17 14.14 14.90 14.04 14.41 50.8M
2025-03-14 13.88 14.29 13.60 14.18 52.1M
2025-03-13 14.50 14.50 13.67 13.68 66.4M
2025-03-12 14.66 14.94 14.49 14.52 58.3M
2025-03-11 14.38 14.76 14.38 14.51 60.4M
2025-03-10 15.06 15.52 14.75 14.89 96.0M
2025-03-07 14.80 15.88 14.62 15.03 133.7M
2025-03-06 14.50 15.01 14.42 14.83 93.2M
2025-03-05 14.91 14.93 14.19 14.51 87.7M
2025-03-04 13.91 15.25 13.76 14.91 129.5M
2025-03-03 14.95 15.23 13.85 14.04 107.1M
2025-02-28 14.96 16.00 14.53 14.69 143.4M
2025-02-27 15.00 16.40 14.65 15.40 217.4M
2025-02-26 13.64 14.99 13.27 14.99 116.9M
2025-02-25 13.60 14.36 13.49 13.63 91.3M
2025-02-24 13.15 14.05 12.87 13.91 126.2M
2025-02-21 12.47 13.20 12.34 13.05 65.4M
2025-02-20 12.61 12.66 12.38 12.51 27.1M
2025-02-19 12.13 12.68 12.13 12.67 35.0M
2025-02-18 12.77 12.78 12.08 12.18 33.8M
2025-02-17 12.59 12.78 12.57 12.77 36.1M
2025-02-14 12.57 12.65 12.39 12.55 25.1M
2025-02-13 12.78 12.78 12.56 12.62 27.8M
2025-02-12 12.51 12.79 12.48 12.78 34.1M
2025-02-11 12.77 12.93 12.57 12.58 36.6M
2025-02-10 12.54 12.85 12.47 12.83 45.9M
2025-02-07 12.45 12.74 12.31 12.51 55.4M
2025-02-06 12.12 12.49 11.88 12.48 48.1M
2025-02-05 11.78 12.34 11.70 12.03 39.7M
2025-01-27 12.05 12.12 11.55 11.55 25.3M
2025-01-24 11.65 11.99 11.57 11.97 33.0M
2025-01-23 11.79 12.02 11.51 11.52 22.6M
2025-01-22 11.80 11.82 11.56 11.61 13.8M
2025-01-21 11.90 11.93 11.59 11.82 17.0M
2025-01-20 11.97 12.05 11.76 11.80 18.6M
2025-01-17 11.75 12.04 11.66 11.83 25.5M
2025-01-16 12.00 12.16 11.71 11.89 29.3M
2025-01-15 11.90 11.95 11.63 11.70 27.0M
2025-01-14 11.18 11.75 11.05 11.75 33.0M
2025-01-13 10.84 11.07 10.60 11.05 19.6M
2025-01-10 11.40 11.56 10.98 11.00 20.9M
2025-01-09 11.28 11.55 11.24 11.43 20.7M
2025-01-08 11.27 11.51 10.89 11.35 26.9M
2025-01-07 11.01 11.33 11.01 11.33 22.6M
2025-01-06 11.15 11.29 10.84 11.01 23.8M
2025-01-03 11.81 11.90 11.08 11.13 28.8M
2025-01-02 12.13 12.30 11.60 11.76 26.5M