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
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 11.91 12.44 11.91 12.42 37.3M
2023-12-28 11.92 12.10 11.68 12.01 31.8M
2023-12-27 11.80 12.15 11.73 12.00 30.4M
2023-12-26 11.93 11.99 11.66 11.71 25.4M
2023-12-25 12.11 12.26 11.82 11.87 33.4M
2023-12-22 12.80 12.91 12.13 12.42 43.6M
2023-12-21 12.30 12.58 12.19 12.48 26.3M
2023-12-20 12.72 12.77 12.30 12.32 30.4M
2023-12-19 12.52 12.92 12.52 12.70 35.0M
2023-12-18 12.65 12.72 12.47 12.51 21.4M
2023-12-15 12.80 12.82 12.46 12.65 27.7M
2023-12-14 13.15 13.28 12.61 12.71 44.2M
2023-12-13 13.50 13.50 13.02 13.03 39.7M
2023-12-12 13.40 13.88 13.33 13.57 51.2M
2023-12-11 12.95 13.34 12.91 13.31 35.5M
2023-12-08 13.00 13.39 13.00 13.10 42.3M
2023-12-07 12.90 13.14 12.84 12.94 32.2M
2023-12-06 12.95 13.17 12.86 12.99 34.4M
2023-12-05 13.60 13.65 13.02 13.02 50.6M
2023-12-04 13.65 14.15 13.65 13.80 48.4M
2023-12-01 13.42 13.86 13.25 13.74 48.1M
2023-11-30 13.90 14.05 13.28 13.55 67.3M
2023-11-29 14.54 14.92 14.16 14.19 58.7M
2023-11-28 13.99 14.58 13.91 14.45 54.3M
2023-11-27 13.90 14.20 13.62 14.08 55.4M
2023-11-24 14.60 14.80 13.95 13.99 69.0M
2023-11-23 14.40 14.85 14.30 14.80 58.1M
2023-11-22 14.80 14.95 14.52 14.56 61.7M
2023-11-21 15.50 15.65 14.85 15.01 91.9M
2023-11-20 16.00 16.05 15.52 15.59 107.3M
2023-11-17 15.62 16.37 15.50 16.30 129.7M
2023-11-16 15.61 16.16 15.50 15.66 103.6M
2023-11-15 16.06 16.45 15.70 15.97 208.3M
2023-11-14 14.03 15.59 13.98 15.59 173.9M
2023-11-13 14.53 14.60 14.10 14.17 57.1M
2023-11-10 14.01 14.48 13.84 14.06 68.0M
2023-11-09 14.75 14.89 13.73 14.00 115.5M
2023-11-08 15.50 15.80 14.98 15.08 109.2M
2023-11-07 15.40 15.70 15.22 15.48 98.1M
2023-11-06 14.85 15.60 14.74 15.60 119.9M
2023-11-03 14.80 15.16 14.22 14.88 115.1M
2023-11-02 14.59 15.40 13.91 15.01 144.7M
2023-11-01 14.77 15.23 14.41 14.58 106.9M
2023-10-31 16.55 16.98 14.68 14.70 165.3M
2023-10-30 15.24 16.33 15.23 15.88 143.5M
2023-10-27 15.52 16.50 15.30 15.74 193.4M
2023-10-26 15.30 15.88 14.90 15.00 169.6M
2023-10-25 14.10 15.07 13.99 15.07 111.3M
2023-10-24 13.48 14.17 13.18 13.70 123.7M
2023-10-23 13.73 14.00 12.90 13.04 124.0M
2023-10-20 14.02 14.60 13.53 13.67 164.8M
2023-10-19 16.40 16.87 14.76 14.76 185.2M
2023-10-18 17.00 17.67 16.11 16.40 202.1M
2023-10-17 14.90 16.79 14.31 16.79 177.6M
2023-10-16 14.96 16.07 14.20 15.26 205.9M
2023-10-13 13.22 14.82 13.22 14.82 115.0M
2023-10-12 13.00 14.11 12.81 13.47 160.4M
2023-10-11 13.00 13.32 12.68 12.93 116.2M
2023-10-10 12.60 13.54 12.18 13.13 191.5M
2023-10-09 11.36 12.56 11.36 12.56 126.0M
2023-09-28 12.22 12.94 11.15 11.42 167.1M
2023-09-27 12.21 12.60 12.03 12.39 103.2M
2023-09-26 12.50 13.13 12.30 12.51 128.0M
2023-09-25 12.79 13.41 12.41 12.83 143.0M
2023-09-22 13.11 13.28 12.70 13.00 139.3M
2023-09-21 13.10 13.60 12.61 13.40 195.5M
2023-09-20 11.91 13.08 11.91 13.08 143.5M
2023-09-19 11.82 12.81 11.51 11.89 200.4M
2023-09-18 10.42 11.70 10.40 11.70 131.3M
2023-09-15 10.59 10.70 10.19 10.64 70.2M
2023-09-14 10.76 11.15 10.39 10.42 75.1M
2023-09-13 10.95 11.66 10.72 10.98 104.0M
2023-09-12 10.56 11.25 10.20 11.19 139.1M
2023-09-11 10.82 11.15 10.50 10.72 138.2M
2023-09-08 10.88 11.52 10.72 11.40 221.2M
2023-09-07 9.44 10.47 9.26 10.47 70.1M
2023-09-06 9.53 9.66 9.33 9.52 65.5M
2023-09-05 9.46 9.80 9.32 9.70 82.5M
2023-09-04 9.39 9.51 9.25 9.47 42.5M
2023-09-01 9.25 9.62 9.21 9.38 55.6M
2023-08-31 9.20 9.44 9.15 9.31 41.6M
2023-08-30 9.15 9.65 9.10 9.29 65.3M
2023-08-29 8.48 9.12 8.48 9.05 60.0M
2023-08-28 9.14 9.20 8.50 8.50 42.2M
2023-08-25 8.93 9.00 8.60 8.67 51.6M
2023-08-24 9.00 9.35 8.80 9.15 56.3M
2023-08-23 9.11 9.16 8.90 8.90 31.8M
2023-08-22 9.28 9.28 8.88 9.18 46.1M
2023-08-21 8.99 9.32 8.92 9.08 41.7M
2023-08-18 9.16 9.56 9.02 9.02 54.0M
2023-08-17 9.12 9.28 8.95 9.17 46.1M
2023-08-16 9.53 9.66 9.05 9.11 71.1M
2023-08-15 9.93 10.03 9.52 9.61 44.0M
2023-08-14 9.60 9.92 9.56 9.85 42.3M
2023-08-11 9.91 10.03 9.77 9.77 40.4M
2023-08-10 10.26 10.38 9.88 9.89 80.1M
2023-08-09 11.00 11.15 10.31 10.45 92.4M
2023-08-08 10.89 11.92 10.80 11.32 125.0M
2023-08-07 10.72 11.04 10.61 10.96 76.1M
2023-08-04 10.40 10.98 10.40 10.73 83.8M
2023-08-03 10.67 11.33 10.43 10.56 106.5M
2023-08-02 10.44 10.83 10.28 10.80 87.8M
2023-08-01 10.24 10.69 9.83 10.64 112.4M
2023-07-31 10.51 10.88 10.28 10.35 116.7M
2023-07-28 10.96 11.35 10.77 10.91 122.7M
2023-07-27 10.32 11.12 10.20 10.50 110.8M
2023-07-26 10.80 10.80 10.09 10.23 88.7M
2023-07-25 10.99 11.08 10.60 10.70 94.9M
2023-07-24 10.42 11.15 10.42 10.87 100.9M
2023-07-21 12.17 12.35 10.91 10.91 149.1M
2023-07-20 12.97 12.98 11.88 12.12 169.2M
2023-07-19 13.31 13.59 12.52 13.02 199.5M
2023-07-18 13.50 14.40 13.01 13.07 249.9M
2023-07-17 11.93 13.09 11.93 13.09 156.5M
2023-07-14 11.09 11.99 10.87 11.90 174.6M
2023-07-13 10.01 10.90 9.91 10.90 150.1M
2023-07-12 10.56 10.71 9.91 9.91 104.9M
2023-07-11 10.33 11.09 10.20 10.46 137.2M
2023-07-10 10.10 10.35 9.87 10.29 110.0M
2023-07-07 10.20 10.54 9.73 10.06 147.8M
2023-07-06 8.68 9.63 8.60 9.63 103.3M
2023-07-05 8.60 9.09 8.42 8.75 66.5M
2023-07-04 8.44 8.83 8.42 8.66 43.9M
2023-07-03 8.69 8.75 8.40 8.49 43.2M
2023-06-30 8.59 8.94 8.39 8.64 75.8M
2023-06-29 8.14 8.78 8.14 8.78 41.0M
2023-06-28 8.36 8.43 7.80 7.98 68.7M
2023-06-27 8.24 8.95 7.95 8.36 92.2M
2023-06-26 8.53 9.14 8.36 8.39 79.1M
2023-06-21 9.26 9.92 8.71 8.77 114.4M
2023-06-20 9.00 9.60 8.81 9.24 100.5M
2023-06-19 8.49 9.28 8.18 9.00 107.1M
2023-06-16 8.32 8.56 8.18 8.46 59.2M
2023-06-15 8.40 8.72 8.39 8.40 71.4M
2023-06-14 8.64 8.79 8.30 8.58 116.1M
2023-06-13 8.98 9.87 8.69 8.75 162.3M
2023-06-12 8.08 8.98 8.07 8.98 91.4M
2023-06-09 7.99 8.33 7.83 8.16 84.6M
2023-06-08 8.01 8.36 7.77 8.09 100.2M
2023-06-07 7.46 7.91 7.26 7.91 72.9M
2023-06-06 7.48 7.56 7.16 7.19 51.9M
2023-06-05 7.56 7.70 7.42 7.48 48.5M
2023-06-02 7.80 8.09 7.53 7.54 79.0M
2023-06-01 7.50 8.36 7.46 7.90 103.3M
2023-05-31 7.30 7.97 7.27 7.82 96.0M
2023-05-30 7.47 7.52 7.20 7.39 76.4M
2023-05-29 7.51 8.20 7.19 7.50 117.6M
2023-05-26 6.98 7.76 6.94 7.59 113.6M
2023-05-25 6.76 7.25 6.68 7.06 122.9M
2023-05-24 5.91 6.59 5.89 6.59 42.0M
2023-05-23 6.20 6.27 5.96 5.99 33.7M
2023-05-22 6.45 6.71 6.09 6.14 54.5M
2023-05-19 6.05 6.37 6.02 6.29 44.4M
2023-05-18 5.87 6.09 5.80 6.06 28.8M
2023-05-17 5.61 6.03 5.60 5.90 33.7M
2023-05-16 5.74 5.76 5.60 5.64 18.5M
2023-05-15 5.75 5.80 5.57 5.75 20.4M
2023-05-12 5.77 5.84 5.67 5.67 19.2M
2023-05-11 5.91 6.00 5.76 5.79 22.9M
2023-05-10 6.01 6.10 5.84 5.91 25.4M
2023-05-09 6.18 6.20 5.99 6.00 28.0M
2023-05-08 6.17 6.30 6.11 6.19 26.1M
2023-05-05 6.28 6.46 6.15 6.17 33.8M
2023-05-04 6.32 6.44 6.16 6.28 35.2M
2023-04-28 6.09 6.54 6.09 6.45 44.7M
2023-04-27 5.98 6.28 5.95 6.09 35.5M
2023-04-26 6.19 6.44 5.88 6.08 59.6M
2023-04-25 6.55 6.85 6.35 6.43 49.1M
2023-04-24 6.52 6.73 6.44 6.65 53.0M
2023-04-21 7.39 7.43 6.78 6.78 77.6M
2023-04-20 7.36 7.65 7.28 7.53 72.1M
2023-04-19 7.54 8.10 7.45 7.47 94.7M
2023-04-18 8.30 8.56 7.60 7.73 125.3M
2023-04-17 7.50 8.24 7.31 8.24 100.0M
2023-04-14 7.20 7.64 6.95 7.49 82.0M
2023-04-13 7.08 7.85 7.07 7.27 86.5M
2023-04-12 6.69 7.37 6.54 7.15 84.6M
2023-04-11 6.23 6.79 6.10 6.70 68.8M
2023-04-10 6.13 6.60 6.05 6.25 66.0M
2023-04-07 5.93 6.09 5.89 6.09 41.1M
2023-04-06 5.98 6.08 5.85 5.88 40.6M
2023-04-04 6.10 6.17 5.95 6.02 44.4M
2023-04-03 6.00 6.28 5.83 6.10 74.4M
2023-03-31 5.78 5.83 5.66 5.75 29.9M
2023-03-30 5.65 5.87 5.53 5.77 47.1M
2023-03-29 5.61 5.71 5.59 5.64 21.7M
2023-03-28 5.64 5.74 5.57 5.59 25.8M
2023-03-27 5.75 5.81 5.65 5.73 26.6M
2023-03-24 5.80 5.84 5.67 5.77 33.0M
2023-03-23 5.85 5.87 5.65 5.84 52.1M
2023-03-22 5.82 5.86 5.75 5.84 34.3M
2023-03-21 5.86 5.90 5.75 5.82 44.5M
2023-03-20 5.68 6.07 5.62 5.94 95.0M
2023-03-17 5.43 5.91 5.43 5.68 113.3M
2023-03-16 5.32 5.47 5.29 5.37 32.8M
2023-03-15 5.22 5.49 5.19 5.38 34.6M
2023-03-14 5.25 5.29 5.10 5.17 21.2M
2023-03-13 5.26 5.36 5.23 5.29 18.1M
2023-03-10 5.37 5.44 5.26 5.27 20.8M
2023-03-09 5.38 5.50 5.33 5.41 31.8M
2023-03-08 5.16 5.42 5.14 5.38 33.7M
2023-03-07 5.35 5.44 5.22 5.24 31.4M
2023-03-06 5.39 5.44 5.29 5.35 35.8M
2023-03-03 5.44 5.55 5.31 5.32 69.4M
2023-03-02 5.21 5.62 5.20 5.37 93.0M
2023-03-01 5.02 5.13 5.00 5.11 19.0M
2023-02-28 4.95 5.02 4.93 5.01 11.0M
2023-02-27 5.02 5.03 4.88 4.92 15.5M
2023-02-24 5.02 5.06 4.96 5.03 10.8M
2023-02-23 5.11 5.12 5.00 5.04 15.7M
2023-02-22 5.17 5.17 5.05 5.11 12.7M
2023-02-21 5.13 5.18 5.09 5.17 16.1M
2023-02-20 5.08 5.19 5.02 5.14 13.8M
2023-02-17 5.17 5.26 5.09 5.10 17.1M
2023-02-16 5.33 5.43 5.11 5.15 33.2M
2023-02-15 5.25 5.38 5.24 5.34 25.3M
2023-02-14 5.32 5.35 5.24 5.25 21.8M
2023-02-13 5.36 5.39 5.30 5.32 27.6M
2023-02-10 5.31 5.66 5.30 5.41 48.1M
2023-02-09 5.38 5.38 5.23 5.36 29.5M
2023-02-08 5.35 5.42 5.31 5.38 23.5M
2023-02-07 5.44 5.47 5.33 5.38 33.9M
2023-02-06 5.58 5.58 5.41 5.42 41.1M
2023-02-03 5.27 5.78 5.21 5.59 90.7M
2023-02-02 5.35 5.38 5.24 5.33 38.5M
2023-02-01 5.25 5.40 5.20 5.38 53.5M
2023-01-31 5.41 5.52 5.15 5.27 94.2M
2023-01-30 4.92 5.36 4.92 5.36 94.9M
2023-01-20 4.86 4.94 4.84 4.87 19.5M
2023-01-19 4.85 4.88 4.77 4.83 20.8M
2023-01-18 4.90 5.08 4.83 4.88 31.3M
2023-01-17 5.04 5.09 4.85 4.88 37.8M
2023-01-16 5.06 5.09 4.95 5.06 30.3M
2023-01-13 5.15 5.26 4.94 5.04 72.9M
2023-01-12 4.67 5.14 4.63 5.14 81.1M
2023-01-11 4.54 4.75 4.53 4.67 32.6M
2023-01-10 4.55 4.65 4.53 4.55 18.2M
2023-01-09 4.63 4.67 4.52 4.55 22.6M
2023-01-06 4.63 4.78 4.57 4.63 50.8M
2023-01-05 4.53 4.98 4.50 4.75 86.6M
2023-01-04 4.92 4.92 4.53 4.53 77.5M
2023-01-03 5.03 5.06 4.94 5.03 19.6M