Shenzhen Ridge Engineering Consulting Co Ltd (300977)

300977
🏛️ 中国 →
18.88
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 18.48 18.79 18.41 18.69 1.1M
2023-12-28 18.04 18.66 17.82 18.51 1.2M
2023-12-27 17.91 18.18 17.62 18.06 0.7M
2023-12-26 18.20 18.38 17.81 17.91 1.0M
2023-12-25 18.61 18.62 17.96 18.12 1.0M
2023-12-22 18.74 18.87 18.30 18.33 1.0M
2023-12-21 18.67 18.85 18.27 18.74 1.3M
2023-12-20 18.88 19.07 18.73 18.73 1.1M
2023-12-19 18.79 19.08 18.64 18.78 1.1M
2023-12-18 19.06 19.50 18.79 18.88 1.7M
2023-12-15 19.07 19.33 18.99 19.03 1.1M
2023-12-14 19.07 19.33 18.96 19.05 1.3M
2023-12-13 19.34 19.44 18.95 18.98 1.3M
2023-12-12 18.99 19.49 18.78 19.34 2.0M
2023-12-11 18.59 18.92 18.43 18.89 1.5M
2023-12-08 19.24 19.24 18.55 18.59 1.8M
2023-12-07 19.28 19.28 18.95 19.07 1.2M
2023-12-06 18.95 19.23 18.83 19.10 1.6M
2023-12-05 19.80 19.89 18.92 18.95 2.2M
2023-12-04 19.51 19.95 19.42 19.91 2.3M
2023-12-01 19.33 19.61 18.96 19.52 2.3M
2023-11-30 19.13 19.39 18.83 19.10 2.0M
2023-11-29 19.66 19.80 19.10 19.12 3.8M
2023-11-28 20.22 20.50 19.52 19.75 4.6M
2023-11-27 20.31 20.90 20.10 20.37 3.6M
2023-11-24 21.45 21.50 20.30 20.31 5.2M
2023-11-23 21.26 21.67 20.64 21.54 7.9M
2023-11-22 20.50 21.96 20.44 21.96 10.7M
2023-11-21 20.20 21.10 20.20 20.43 2.8M
2023-11-20 20.20 20.39 20.05 20.30 1.3M
2023-11-17 20.50 20.50 20.08 20.20 1.7M
2023-11-16 20.62 20.75 20.25 20.43 2.0M
2023-11-15 20.77 21.16 20.43 20.62 3.7M
2023-11-14 20.00 20.79 20.00 20.77 4.0M
2023-11-13 19.50 20.08 19.50 19.97 2.1M
2023-11-10 19.72 19.72 19.35 19.50 1.9M
2023-11-09 19.80 20.20 19.63 19.72 3.2M
2023-11-08 19.62 19.98 19.40 19.96 3.3M
2023-11-07 19.40 19.68 19.31 19.67 2.1M
2023-11-06 19.35 19.61 19.11 19.52 2.7M
2023-11-03 18.86 19.64 18.78 19.36 2.6M
2023-11-02 18.88 19.29 18.83 18.85 1.8M
2023-11-01 18.88 19.16 18.88 18.92 1.5M
2023-10-31 19.12 19.38 18.94 19.17 2.2M
2023-10-30 18.87 19.17 18.77 19.11 2.0M
2023-10-27 18.71 19.09 18.52 18.92 2.6M
2023-10-26 19.38 19.73 18.70 18.89 3.3M
2023-10-25 19.85 20.18 19.03 19.60 4.3M
2023-10-24 18.15 18.89 18.12 18.78 2.0M
2023-10-23 18.64 18.64 17.91 18.07 2.0M
2023-10-20 18.57 18.85 18.45 18.51 1.4M
2023-10-19 18.75 19.06 18.50 18.52 2.0M
2023-10-18 18.94 18.94 18.50 18.61 1.4M
2023-10-17 18.93 19.16 18.76 18.87 1.4M
2023-10-16 19.27 19.30 18.53 18.92 2.1M
2023-10-13 19.47 19.53 19.10 19.21 2.3M
2023-10-12 19.83 19.97 19.52 19.54 1.9M
2023-10-11 19.60 20.04 19.60 19.74 2.2M
2023-10-10 19.68 19.87 19.55 19.65 2.4M
2023-10-09 19.99 20.09 19.51 19.73 3.3M
2023-09-28 20.24 20.55 19.94 20.03 2.6M
2023-09-27 20.40 20.68 20.27 20.28 2.2M
2023-09-26 20.14 20.52 20.14 20.33 2.0M
2023-09-25 20.38 20.58 20.00 20.25 2.0M
2023-09-22 19.80 20.50 19.80 20.48 2.5M
2023-09-21 19.88 20.25 19.77 19.96 2.4M
2023-09-20 20.50 20.74 19.93 19.97 3.3M
2023-09-19 20.31 20.95 20.22 20.67 3.5M
2023-09-18 20.76 20.80 20.14 20.40 3.0M
2023-09-15 21.81 21.93 20.70 20.71 4.5M
2023-09-14 22.00 22.10 21.22 21.88 6.3M
2023-09-13 21.19 22.66 20.82 22.60 11.6M
2023-09-12 20.70 21.20 20.58 21.06 3.9M
2023-09-11 20.60 20.99 20.34 20.93 3.6M
2023-09-08 21.25 21.37 20.59 20.82 4.3M
2023-09-07 21.59 21.88 20.96 21.06 5.5M
2023-09-06 21.13 21.79 20.93 21.61 7.0M
2023-09-05 22.24 22.30 21.20 21.34 7.1M
2023-09-04 23.04 23.29 22.22 22.32 7.9M
2023-09-01 25.28 25.49 22.96 23.00 10.7M
2023-08-31 25.95 26.91 24.64 25.24 12.1M
2023-08-30 27.50 28.54 26.25 26.79 18.1M
2023-08-29 24.32 29.64 23.80 29.08 23.1M
2023-08-28 26.10 26.36 22.99 24.70 17.0M
2023-08-25 23.34 25.25 21.88 23.80 13.1M
2023-08-24 24.24 26.18 23.80 24.40 15.5M
2023-08-23 23.54 24.76 23.00 24.40 16.2M
2023-08-22 23.39 26.26 22.10 25.20 19.6M
2023-08-21 20.66 23.00 20.40 22.07 14.2M
2023-08-18 20.25 21.26 20.11 20.80 9.0M
2023-08-17 20.42 20.67 19.87 20.38 5.2M
2023-08-16 19.01 20.86 18.90 20.32 7.2M
2023-08-15 19.46 19.47 18.86 19.10 3.0M
2023-08-14 18.78 19.53 18.51 19.47 4.7M
2023-08-11 19.41 20.88 19.41 19.87 6.2M
2023-08-10 20.40 20.40 19.23 19.37 6.7M
2023-08-09 20.00 20.99 19.53 20.70 7.2M
2023-08-08 19.91 20.62 19.77 20.14 6.1M
2023-08-07 19.64 20.10 19.30 19.97 5.7M
2023-08-04 20.47 20.85 19.65 19.81 6.3M
2023-08-03 19.32 20.00 19.12 19.64 4.5M
2023-08-02 19.85 20.28 19.48 19.54 5.0M
2023-08-01 21.11 21.29 19.65 19.85 9.6M
2023-07-31 20.44 21.91 20.38 21.42 11.8M
2023-07-28 20.91 21.37 19.93 20.48 11.6M
2023-07-27 22.15 23.10 21.03 21.10 15.2M
2023-07-26 22.22 25.50 22.01 23.55 19.6M
2023-07-25 19.21 24.07 19.21 23.00 18.4M
2023-07-24 19.85 22.10 19.85 20.39 15.2M
2023-07-21 18.00 18.54 17.71 18.42 3.4M
2023-07-20 18.30 18.66 17.83 18.09 3.3M
2023-07-19 17.95 18.35 17.66 18.25 2.9M
2023-07-18 17.95 17.98 17.68 17.83 1.1M
2023-07-17 18.17 18.38 17.73 17.95 1.6M
2023-07-14 17.70 18.19 17.50 18.18 2.4M
2023-07-13 17.30 17.76 17.10 17.70 1.9M
2023-07-12 17.48 17.65 17.02 17.07 1.4M
2023-07-11 17.56 17.56 17.26 17.38 1.2M
2023-07-10 17.53 17.62 17.38 17.49 0.9M
2023-07-07 17.50 17.76 17.26 17.44 1.5M
2023-07-06 17.83 18.09 17.45 17.53 2.1M
2023-07-05 17.79 18.50 17.69 18.02 2.6M
2023-07-04 17.71 17.89 17.54 17.76 1.7M
2023-07-03 18.04 18.27 17.70 17.77 2.0M
2023-06-30 18.25 18.46 17.83 17.90 2.6M
2023-06-29 17.70 18.50 17.62 18.30 3.1M
2023-06-28 18.05 18.10 17.18 17.72 2.6M
2023-06-27 17.24 18.09 17.09 18.09 3.6M
2023-06-26 17.55 17.55 16.80 16.90 2.6M
2023-06-21 17.94 18.26 17.60 17.60 2.7M
2023-06-20 18.52 18.58 17.89 18.01 3.8M
2023-06-19 19.19 19.19 18.35 18.64 4.5M
2023-06-16 18.15 19.17 17.95 19.08 6.5M
2023-06-15 17.78 18.39 17.65 18.26 4.4M
2023-06-14 18.57 18.69 17.68 17.95 5.4M
2023-06-13 18.60 19.07 18.40 18.73 4.9M
2023-06-12 18.88 19.07 18.29 18.80 5.7M
2023-06-09 19.40 19.53 18.62 19.18 9.4M
2023-06-08 18.10 21.33 17.96 20.23 13.3M
2023-06-07 17.18 18.97 16.88 18.52 10.2M
2023-06-06 16.92 17.66 16.65 17.48 6.8M
2023-06-05 16.98 17.13 16.58 17.04 4.0M
2023-06-02 17.05 17.28 16.69 17.13 3.9M
2023-06-01 17.36 17.75 17.01 17.05 6.8M
2023-05-31 16.06 19.27 15.75 17.96 8.1M
2023-05-30 15.50 16.08 15.27 16.06 2.0M
2023-05-29 16.07 16.17 15.62 15.71 1.8M
2023-05-26 16.40 16.67 15.95 16.17 1.5M
2023-05-25 16.45 16.50 16.12 16.40 1.0M
2023-05-24 16.57 16.67 16.32 16.45 1.3M
2023-05-23 17.03 17.06 16.47 16.57 1.3M
2023-05-22 16.47 17.21 16.27 17.03 1.8M
2023-05-19 17.03 17.03 16.51 16.63 1.2M
2023-05-18 17.15 17.33 16.73 16.98 1.2M
2023-05-17 16.81 17.23 16.81 16.88 1.2M
2023-05-16 17.43 17.65 16.98 17.07 1.4M
2023-05-15 17.39 17.54 17.02 17.51 1.8M
2023-05-12 17.58 17.68 17.25 17.27 1.6M
2023-05-11 17.19 17.98 17.15 17.58 2.6M
2023-05-10 17.03 17.45 16.88 17.20 2.1M
2023-05-09 17.13 17.77 17.00 17.03 3.4M
2023-05-08 17.09 17.31 16.79 17.11 2.3M
2023-05-05 16.99 17.47 16.89 17.17 3.3M
2023-05-04 16.51 17.09 16.31 16.99 3.9M
2023-04-28 15.66 16.58 15.33 16.51 4.0M
2023-04-27 14.65 15.71 14.59 15.65 4.6M
2023-04-26 14.45 14.63 14.13 14.15 1.5M
2023-04-25 15.17 15.29 14.13 14.35 2.6M
2023-04-24 15.67 15.86 15.15 15.30 2.2M
2023-04-21 16.61 17.26 15.69 15.70 4.0M
2023-04-20 16.33 16.90 16.13 16.69 2.6M
2023-04-19 16.87 17.13 16.56 16.61 3.0M
2023-04-18 17.49 17.65 16.60 16.87 3.4M
2023-04-17 17.87 17.90 17.17 17.49 4.8M
2023-04-14 17.08 18.43 16.77 18.18 8.5M
2023-04-13 16.32 17.99 16.12 17.40 8.1M
2023-04-12 16.02 16.45 16.00 16.40 2.7M
2023-04-11 15.67 15.96 15.38 15.81 2.0M
2023-04-10 16.17 16.33 15.54 15.69 2.8M
2023-04-07 15.67 17.03 15.62 16.17 3.9M
2023-04-06 15.29 15.97 15.05 15.77 2.4M
2023-04-04 15.19 15.65 15.19 15.51 1.9M
2023-04-03 14.92 15.29 14.87 15.27 1.2M
2023-03-31 15.19 15.19 14.89 14.92 1.0M
2023-03-30 15.08 15.25 14.87 15.05 1.0M
2023-03-29 15.29 15.34 14.93 15.11 1.3M
2023-03-28 15.64 15.87 15.15 15.25 1.6M
2023-03-27 15.43 16.00 15.39 15.67 2.6M
2023-03-24 15.75 15.85 15.31 15.42 2.4M
2023-03-23 16.14 16.14 15.64 15.85 2.5M
2023-03-22 15.30 16.15 15.30 15.88 4.0M
2023-03-21 14.99 15.30 14.80 15.23 1.7M
2023-03-20 15.66 15.71 14.97 15.08 3.0M
2023-03-17 14.85 16.07 14.85 15.65 3.9M
2023-03-16 15.45 15.45 14.74 14.89 2.3M
2023-03-15 15.40 15.67 15.25 15.49 1.6M
2023-03-14 15.77 15.77 15.10 15.39 2.4M
2023-03-13 15.87 16.09 15.51 15.69 2.7M
2023-03-10 16.28 16.53 15.74 15.92 4.7M
2023-03-09 16.76 17.25 16.57 16.90 5.9M
2023-03-08 16.09 16.59 15.90 16.27 2.8M
2023-03-07 16.54 16.69 15.98 16.21 4.1M
2023-03-06 16.98 16.98 16.20 16.84 5.5M
2023-03-03 16.05 17.67 15.95 17.11 8.1M
2023-03-02 16.59 16.61 16.02 16.09 6.4M
2023-03-01 15.44 17.07 15.44 16.75 11.3M
2023-02-28 14.43 16.12 14.40 15.92 8.5M
2023-02-27 14.54 14.59 14.21 14.22 1.4M
2023-02-24 14.79 14.80 14.42 14.64 2.1M
2023-02-23 15.00 15.15 14.61 14.79 3.8M
2023-02-22 13.90 15.41 13.73 15.00 5.6M
2023-02-21 13.89 14.16 13.79 13.99 0.9M
2023-02-20 13.73 13.89 13.64 13.81 0.9M
2023-02-17 13.73 13.99 13.60 13.73 1.1M
2023-02-16 14.13 14.17 13.55 13.73 2.2M
2023-02-15 14.01 14.43 13.94 14.23 2.5M
2023-02-14 14.07 14.13 13.91 14.01 0.8M
2023-02-13 13.97 14.10 13.74 14.07 1.1M
2023-02-10 13.85 14.08 13.77 13.88 0.8M
2023-02-09 13.69 13.89 13.63 13.85 0.8M
2023-02-08 13.99 14.02 13.71 13.76 0.9M
2023-02-07 13.83 14.03 13.67 13.99 1.3M
2023-02-06 13.77 13.79 13.48 13.67 0.8M
2023-02-03 13.68 13.71 13.40 13.67 1.0M
2023-02-02 13.70 13.83 13.58 13.69 1.4M
2023-02-01 13.33 13.71 13.33 13.69 1.2M
2023-01-31 13.20 13.38 13.17 13.36 0.6M
2023-01-30 13.25 13.35 13.19 13.31 0.8M
2023-01-20 13.05 13.17 13.02 13.09 0.5M
2023-01-19 12.85 13.07 12.85 13.05 0.8M
2023-01-18 12.81 12.91 12.71 12.84 0.5M
2023-01-17 12.87 13.03 12.75 12.81 0.4M
2023-01-16 12.92 12.99 12.67 12.87 0.7M
2023-01-13 12.63 12.75 12.57 12.72 0.4M
2023-01-12 12.69 12.73 12.54 12.63 0.4M
2023-01-11 12.85 13.07 12.65 12.67 0.6M
2023-01-10 13.04 13.05 12.73 12.79 0.4M
2023-01-09 12.97 13.05 12.81 12.86 0.6M
2023-01-06 12.83 13.05 12.83 12.91 0.5M
2023-01-05 12.99 13.10 12.90 12.95 0.7M
2023-01-04 12.77 13.17 12.77 13.03 1.0M
2023-01-03 12.47 12.77 12.40 12.77 0.6M