Shenzhen Senior Technology Material Co Ltd (300568)

300568
🏛️ 中国 →
14.15
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 15.49 15.66 15.37 15.42 20.6M
2023-12-28 14.28 15.75 14.23 15.58 44.0M
2023-12-27 14.20 14.34 14.12 14.28 7.3M
2023-12-26 14.36 14.46 14.14 14.19 7.7M
2023-12-25 14.50 14.60 14.26 14.40 10.3M
2023-12-22 14.40 14.88 14.05 14.56 18.7M
2023-12-21 13.83 14.35 13.80 14.31 14.3M
2023-12-20 14.11 14.22 13.86 13.87 10.4M
2023-12-19 14.14 14.25 14.00 14.12 9.1M
2023-12-18 14.45 14.49 14.02 14.06 13.3M
2023-12-15 14.45 14.78 14.45 14.51 15.7M
2023-12-14 14.56 14.74 14.38 14.41 14.3M
2023-12-13 15.28 15.30 14.40 14.57 33.5M
2023-12-12 15.13 15.54 15.06 15.45 25.4M
2023-12-11 14.77 15.20 14.58 15.16 23.4M
2023-12-08 15.10 15.15 14.72 14.85 17.9M
2023-12-07 14.92 15.11 14.73 15.04 21.0M
2023-12-06 14.09 15.18 14.09 15.02 49.4M
2023-12-05 14.21 14.50 14.11 14.22 12.8M
2023-12-04 14.71 14.80 14.26 14.28 26.9M
2023-12-01 14.91 15.04 14.67 14.80 17.7M
2023-11-30 14.68 15.27 14.62 14.96 28.9M
2023-11-29 15.40 15.57 14.74 14.77 57.5M
2023-11-28 15.32 16.00 15.06 15.97 54.7M
2023-11-27 14.61 15.39 14.56 15.35 43.6M
2023-11-24 14.50 14.71 14.31 14.62 16.9M
2023-11-23 14.44 14.57 14.39 14.53 11.2M
2023-11-22 14.79 14.88 14.43 14.43 21.1M
2023-11-21 15.13 15.22 14.83 14.85 18.9M
2023-11-20 15.29 15.34 14.97 15.06 15.7M
2023-11-17 14.96 15.42 14.96 15.30 15.5M
2023-11-16 15.45 15.48 15.08 15.08 16.6M
2023-11-15 15.45 15.77 15.38 15.48 26.9M
2023-11-14 15.30 15.40 15.11 15.17 14.2M
2023-11-13 15.22 15.45 15.18 15.34 13.6M
2023-11-10 15.50 15.53 15.16 15.22 16.3M
2023-11-09 15.23 15.63 15.17 15.51 24.4M
2023-11-08 15.24 15.47 15.15 15.23 19.8M
2023-11-07 15.38 15.38 15.12 15.28 19.7M
2023-11-06 14.92 15.50 14.92 15.39 28.4M
2023-11-03 15.02 15.16 14.91 14.98 17.2M
2023-11-02 15.53 15.56 14.91 14.94 28.8M
2023-11-01 15.47 15.67 15.23 15.54 24.2M
2023-10-31 15.53 15.72 15.32 15.36 29.3M
2023-10-30 15.10 15.97 15.10 15.72 56.1M
2023-10-27 14.40 15.56 14.35 15.30 58.0M
2023-10-26 14.16 14.59 13.90 14.48 31.0M
2023-10-25 14.45 14.93 14.41 14.49 27.6M
2023-10-24 14.49 14.57 14.09 14.29 25.4M
2023-10-23 14.85 14.85 14.30 14.47 27.2M
2023-10-20 14.31 15.12 14.31 14.86 45.6M
2023-10-19 14.50 14.79 14.42 14.50 25.9M
2023-10-18 14.51 15.02 14.51 14.54 42.5M
2023-10-17 13.80 15.30 13.71 14.84 78.6M
2023-10-16 13.64 13.75 13.25 13.31 15.3M
2023-10-13 13.59 13.75 13.48 13.67 18.5M
2023-10-12 13.18 13.82 13.07 13.69 31.3M
2023-10-11 13.12 13.25 13.06 13.09 12.3M
2023-10-10 13.03 13.23 13.03 13.05 11.5M
2023-10-09 13.03 13.10 12.90 13.00 10.7M
2023-09-28 13.03 13.20 12.95 13.07 10.7M
2023-09-27 12.90 13.25 12.84 12.99 16.7M
2023-09-26 13.10 13.13 12.91 12.92 10.0M
2023-09-25 13.21 13.25 13.02 13.10 11.8M
2023-09-22 12.97 13.20 12.92 13.20 12.7M
2023-09-21 13.07 13.19 12.95 12.98 8.9M
2023-09-20 13.16 13.27 13.12 13.13 6.8M
2023-09-19 13.44 13.45 13.14 13.19 9.0M
2023-09-18 13.18 13.61 13.10 13.43 13.4M
2023-09-15 13.35 13.42 13.17 13.20 11.6M
2023-09-14 13.51 13.54 13.28 13.33 9.7M
2023-09-13 13.75 13.76 13.46 13.56 8.2M
2023-09-12 13.67 13.88 13.58 13.75 8.9M
2023-09-11 13.46 13.75 13.33 13.63 13.8M
2023-09-08 13.63 13.77 13.44 13.46 9.5M
2023-09-07 14.00 14.04 13.68 13.68 12.7M
2023-09-06 13.88 14.10 13.75 14.07 10.7M
2023-09-05 13.99 14.07 13.83 13.91 11.8M
2023-09-04 13.87 14.04 13.73 14.04 15.4M
2023-09-01 14.08 14.21 13.66 13.83 13.6M
2023-08-31 14.16 14.16 13.95 14.05 9.6M
2023-08-30 14.17 14.35 14.08 14.16 12.4M
2023-08-29 13.67 14.25 13.66 14.15 19.1M
2023-08-28 14.42 14.69 13.61 13.67 18.2M
2023-08-25 13.85 14.04 13.69 13.80 9.1M
2023-08-24 14.03 14.19 13.86 13.95 11.8M
2023-08-23 14.45 14.45 14.01 14.03 12.0M
2023-08-22 14.85 14.93 14.29 14.51 18.9M
2023-08-21 14.90 15.04 14.79 14.79 10.7M
2023-08-18 15.14 15.19 14.90 14.92 9.8M
2023-08-17 15.07 15.20 14.72 15.17 12.2M
2023-08-16 15.21 15.45 15.08 15.09 11.5M
2023-08-15 15.68 15.88 15.21 15.27 20.3M
2023-08-14 16.21 16.25 15.42 15.70 22.3M
2023-08-11 16.54 16.68 16.28 16.28 9.7M
2023-08-10 16.59 16.80 16.40 16.52 10.4M
2023-08-09 16.72 16.80 16.55 16.56 7.3M
2023-08-08 16.80 16.80 16.59 16.72 6.2M
2023-08-07 16.89 16.99 16.75 16.82 7.5M
2023-08-04 16.98 17.10 16.81 16.96 12.1M
2023-08-03 16.62 16.91 16.62 16.90 10.7M
2023-08-02 16.77 16.87 16.66 16.69 6.8M
2023-08-01 16.91 16.99 16.65 16.78 10.2M
2023-07-31 16.85 17.10 16.76 16.98 16.1M
2023-07-28 16.68 16.85 16.35 16.83 14.2M
2023-07-27 16.70 17.12 16.67 16.72 14.3M
2023-07-26 16.65 16.73 16.51 16.64 7.6M
2023-07-25 16.33 16.68 16.30 16.64 16.3M
2023-07-24 16.43 16.47 16.17 16.18 13.1M
2023-07-21 16.63 16.71 16.26 16.50 13.9M
2023-07-20 16.49 17.38 16.49 16.79 30.1M
2023-07-19 16.69 16.73 16.30 16.42 12.6M
2023-07-18 16.69 16.88 16.56 16.70 10.4M
2023-07-17 16.98 16.99 16.60 16.74 12.8M
2023-07-14 17.53 17.55 17.02 17.06 21.9M
2023-07-13 17.25 17.58 17.20 17.51 18.4M
2023-07-12 17.43 17.51 17.12 17.16 11.6M
2023-07-11 16.96 17.37 16.83 17.34 15.9M
2023-07-10 16.67 17.17 16.67 16.95 13.4M
2023-07-07 16.78 16.87 16.51 16.56 12.4M
2023-07-06 17.20 17.20 16.78 16.86 14.1M
2023-07-05 17.33 17.39 17.13 17.19 9.9M
2023-07-04 17.30 17.39 17.12 17.27 11.3M
2023-07-03 17.29 17.56 17.20 17.25 16.4M
2023-06-30 16.83 17.33 16.77 17.19 18.2M
2023-06-29 16.98 17.19 16.80 16.83 14.2M
2023-06-28 16.84 17.18 16.71 17.00 14.8M
2023-06-27 16.96 17.08 16.65 16.83 12.4M
2023-06-26 16.50 17.22 16.45 16.90 20.7M
2023-06-21 17.19 17.37 16.57 16.59 16.8M
2023-06-20 16.76 17.35 16.62 17.18 20.2M
2023-06-19 16.87 17.01 16.62 16.70 13.4M
2023-06-16 16.85 16.99 16.68 16.86 17.0M
2023-06-15 16.16 16.83 16.03 16.76 22.5M
2023-06-14 16.50 16.57 16.10 16.10 13.1M
2023-06-13 16.52 16.73 16.43 16.47 8.1M
2023-06-12 16.18 16.70 16.08 16.59 15.5M
2023-06-09 16.01 16.45 16.00 16.25 21.9M
2023-06-08 16.24 16.39 15.99 16.00 14.7M
2023-06-07 16.60 16.72 16.11 16.17 12.2M
2023-06-06 16.85 16.92 16.59 16.59 9.9M
2023-06-05 16.85 16.90 16.52 16.80 9.5M
2023-06-02 16.20 16.93 16.18 16.85 20.7M
2023-06-01 16.17 16.46 16.03 16.15 13.4M
2023-05-31 16.40 16.41 16.04 16.18 11.3M
2023-05-30 16.35 16.48 15.95 16.41 12.3M
2023-05-29 16.75 16.79 16.33 16.43 11.1M
2023-05-26 17.09 17.10 16.69 16.70 12.7M
2023-05-25 17.05 17.22 16.92 17.07 9.3M
2023-05-24 17.10 17.34 16.93 17.14 10.6M
2023-05-23 17.40 17.44 17.12 17.13 8.5M
2023-05-22 17.52 17.64 17.30 17.35 9.5M
2023-05-19 17.50 17.67 17.33 17.62 9.8M
2023-05-18 17.68 17.79 17.33 17.44 11.1M
2023-05-17 17.83 17.99 17.56 17.71 11.1M
2023-05-16 17.89 17.95 17.70 17.84 9.5M
2023-05-15 17.44 18.09 17.44 17.86 19.7M
2023-05-12 17.63 17.94 17.43 17.55 14.8M
2023-05-11 17.29 17.73 17.21 17.71 19.9M
2023-05-10 16.78 17.46 16.70 17.33 17.2M
2023-05-09 17.16 17.29 16.81 16.82 10.8M
2023-05-08 17.08 17.34 17.03 17.18 13.0M
2023-05-05 17.12 17.27 16.85 17.11 10.4M
2023-05-04 17.12 17.48 17.08 17.24 10.4M
2023-04-28 17.50 17.68 17.11 17.23 19.3M
2023-04-27 17.60 17.79 17.18 17.58 20.7M
2023-04-26 16.45 17.78 16.31 17.25 32.6M
2023-04-25 17.37 17.40 16.36 16.58 26.6M
2023-04-24 17.81 17.99 17.17 17.31 18.9M
2023-04-21 17.90 18.27 17.61 17.69 17.6M
2023-04-20 18.50 18.51 17.70 17.81 25.1M
2023-04-19 18.74 18.84 18.46 18.54 15.5M
2023-04-18 18.75 19.38 18.71 18.88 20.8M
2023-04-17 18.79 19.08 18.62 18.72 13.3M
2023-04-14 18.44 19.09 18.38 18.85 21.2M
2023-04-13 18.80 18.93 18.42 18.43 14.3M
2023-04-12 19.18 19.25 18.79 18.93 15.5M
2023-04-11 19.19 19.64 19.10 19.18 16.2M
2023-04-10 18.79 19.33 18.77 19.30 21.9M
2023-04-07 18.72 19.09 18.68 18.76 11.6M
2023-04-06 18.62 18.84 18.37 18.78 13.8M
2023-04-04 19.16 19.16 18.45 18.67 28.7M
2023-04-03 19.20 19.38 18.97 19.18 21.7M
2023-03-31 19.03 19.50 19.03 19.24 19.4M
2023-03-30 19.60 19.64 18.88 19.06 28.6M
2023-03-29 19.21 19.95 19.21 19.73 25.7M
2023-03-28 19.65 19.75 19.19 19.27 15.1M
2023-03-27 19.68 19.85 19.41 19.66 13.0M
2023-03-24 19.66 19.88 19.50 19.74 14.4M
2023-03-23 19.61 19.96 19.43 19.59 15.4M
2023-03-22 19.62 20.16 19.58 19.67 20.8M
2023-03-21 19.29 19.71 19.06 19.67 19.6M
2023-03-20 19.00 19.52 18.65 19.19 16.0M
2023-03-17 19.10 19.33 18.94 19.00 13.2M
2023-03-16 19.48 19.75 19.00 19.00 18.1M
2023-03-15 19.54 20.11 19.51 19.60 16.9M
2023-03-14 19.35 19.65 18.91 19.53 24.1M
2023-03-13 19.60 19.74 19.21 19.36 16.6M
2023-03-10 19.86 20.05 19.46 19.70 15.3M
2023-03-09 19.92 20.15 19.70 19.95 20.7M
2023-03-08 20.18 20.44 19.87 19.89 21.7M
2023-03-07 20.63 20.64 20.26 20.27 12.5M
2023-03-06 20.70 20.77 20.26 20.64 16.5M
2023-03-03 20.74 20.88 20.50 20.66 12.7M
2023-03-02 21.29 21.29 20.69 20.75 16.2M
2023-03-01 21.25 21.36 20.96 21.28 11.4M
2023-02-28 20.93 21.25 20.78 21.25 14.2M
2023-02-27 21.11 21.21 20.84 20.90 11.4M
2023-02-24 21.35 21.50 21.16 21.23 9.7M
2023-02-23 21.12 21.42 21.12 21.35 16.0M
2023-02-22 21.24 21.54 21.17 21.25 20.0M
2023-02-21 21.02 21.38 20.92 21.22 21.3M
2023-02-20 21.08 21.20 20.51 20.97 32.2M
2023-02-17 21.43 21.65 21.19 21.20 13.5M
2023-02-16 21.68 21.98 21.28 21.42 18.2M
2023-02-15 22.50 22.67 21.75 21.78 27.4M
2023-02-14 22.17 22.51 22.13 22.45 16.4M
2023-02-13 22.00 22.28 21.96 22.21 15.2M
2023-02-10 22.80 22.80 22.09 22.10 27.2M
2023-02-09 22.61 22.92 22.51 22.80 24.6M
2023-02-08 22.86 23.12 22.71 22.74 18.1M
2023-02-07 23.00 23.13 22.73 22.98 25.7M
2023-02-06 23.58 23.66 22.88 23.06 27.6M
2023-02-03 24.49 24.56 23.23 23.80 36.8M
2023-02-02 24.05 24.20 23.61 24.18 27.8M
2023-02-01 23.46 24.58 23.32 24.05 55.3M
2023-01-31 22.85 23.50 22.50 23.25 38.5M
2023-01-30 24.50 24.90 23.08 23.21 53.1M
2023-01-20 23.08 23.69 22.81 23.64 19.2M
2023-01-19 23.01 23.21 22.82 22.93 12.7M
2023-01-18 23.30 23.65 23.09 23.10 12.3M
2023-01-17 23.16 23.72 23.06 23.31 13.8M
2023-01-16 23.44 23.85 22.93 23.13 22.9M
2023-01-13 23.98 24.54 23.10 23.34 23.4M
2023-01-12 23.08 24.06 23.08 23.83 21.8M
2023-01-11 23.70 23.88 23.01 23.15 16.7M
2023-01-10 23.21 23.98 22.71 23.78 26.7M
2023-01-09 23.43 23.91 23.16 23.20 21.3M
2023-01-06 23.00 23.72 22.61 23.37 33.9M
2023-01-05 21.20 23.09 21.02 22.78 43.5M
2023-01-04 21.18 21.31 20.52 21.01 22.9M
2023-01-03 21.25 21.48 20.53 21.42 22.8M