Shenzhen Sinovatio Technology Co Ltd Class A (002912)

002912
🏛️ 中国 →
27.76
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 27.09 28.00 27.09 27.99 2.2M
2023-12-28 26.55 27.48 26.43 27.36 2.6M
2023-12-27 26.40 26.70 26.33 26.68 2.3M
2023-12-26 27.33 27.33 26.12 26.18 2.8M
2023-12-25 27.69 27.99 26.99 27.22 2.3M
2023-12-22 28.14 28.46 27.69 27.80 2.8M
2023-12-21 27.53 28.51 27.00 28.20 3.9M
2023-12-20 28.50 28.69 27.56 27.63 3.2M
2023-12-19 28.43 28.75 28.16 28.54 2.4M
2023-12-18 29.12 29.65 28.35 28.55 4.0M
2023-12-15 29.99 29.99 29.08 29.23 5.2M
2023-12-14 29.44 30.77 29.38 29.86 7.4M
2023-12-13 30.32 30.32 29.40 29.43 6.4M
2023-12-12 29.24 30.64 29.24 30.32 6.6M
2023-12-11 29.35 29.49 28.50 29.39 4.2M
2023-12-08 29.00 30.18 28.92 29.32 5.3M
2023-12-07 28.80 29.66 28.70 28.99 4.2M
2023-12-06 28.88 29.27 28.51 28.81 2.6M
2023-12-05 29.74 29.79 28.78 28.78 2.9M
2023-12-04 29.79 30.40 29.55 29.85 2.7M
2023-12-01 28.94 29.90 28.40 29.66 3.8M
2023-11-30 28.77 29.10 28.42 28.75 2.1M
2023-11-29 29.41 29.41 28.90 28.93 2.3M
2023-11-28 29.33 29.83 29.09 29.31 2.2M
2023-11-27 29.20 30.15 29.17 29.33 3.0M
2023-11-24 30.40 30.75 29.30 29.35 3.6M
2023-11-23 29.95 30.57 29.76 30.51 3.1M
2023-11-22 30.59 31.58 30.58 30.58 4.8M
2023-11-21 31.33 31.60 30.50 30.57 3.8M
2023-11-20 31.10 31.56 30.80 31.37 3.6M
2023-11-17 30.63 31.10 30.40 31.10 4.8M
2023-11-16 31.07 32.03 30.68 30.73 7.5M
2023-11-15 30.55 32.08 30.18 30.90 7.2M
2023-11-14 29.69 30.22 29.47 30.19 3.4M
2023-11-13 29.01 29.99 29.01 29.58 4.1M
2023-11-10 29.20 29.51 28.80 28.92 3.7M
2023-11-09 29.21 30.07 29.15 29.47 4.5M
2023-11-08 29.20 29.79 28.91 29.26 3.7M
2023-11-07 28.43 29.24 27.86 29.12 4.3M
2023-11-06 28.01 28.40 27.85 28.34 4.6M
2023-11-03 27.51 28.19 27.31 27.85 3.7M
2023-11-02 28.27 28.50 27.25 27.25 3.5M
2023-11-01 28.66 28.94 27.88 28.05 3.9M
2023-10-31 29.48 29.50 28.36 28.59 2.7M
2023-10-30 29.70 29.70 28.43 29.34 4.1M
2023-10-27 29.95 30.27 29.52 30.01 1.6M
2023-10-26 29.40 30.38 29.23 30.15 1.8M
2023-10-25 29.67 30.39 29.26 29.72 1.8M
2023-10-24 28.99 29.66 28.48 29.36 1.9M
2023-10-23 29.54 29.85 28.56 28.69 2.0M
2023-10-20 30.15 30.77 29.54 29.56 2.1M
2023-10-19 30.16 31.37 30.13 30.34 2.0M
2023-10-18 31.55 31.55 30.18 30.43 1.9M
2023-10-17 31.78 31.98 31.23 31.55 1.5M
2023-10-16 32.65 32.72 31.51 31.80 2.5M
2023-10-13 33.23 33.40 32.25 32.45 3.4M
2023-10-12 34.05 34.18 33.37 33.57 2.0M
2023-10-11 33.51 34.77 33.10 33.90 3.0M
2023-10-10 33.96 34.05 33.38 33.44 3.2M
2023-10-09 34.50 34.50 33.48 33.80 3.5M
2023-09-28 32.61 35.25 32.61 34.90 6.8M
2023-09-27 32.60 33.10 32.20 32.59 2.5M
2023-09-26 32.32 33.05 32.20 32.59 3.0M
2023-09-25 32.65 33.51 31.98 32.32 2.5M
2023-09-22 30.57 32.68 30.43 32.59 4.1M
2023-09-21 30.69 31.14 30.58 30.70 1.6M
2023-09-20 30.83 31.53 30.56 30.64 2.4M
2023-09-19 31.42 31.58 30.78 30.86 2.1M
2023-09-18 31.67 31.95 31.20 31.48 2.4M
2023-09-15 32.27 32.30 31.70 31.82 1.8M
2023-09-14 32.93 33.05 31.91 32.11 2.6M
2023-09-13 33.91 33.93 32.53 32.92 3.2M
2023-09-12 34.15 34.59 33.90 34.00 1.8M
2023-09-11 33.85 34.70 33.30 34.27 2.6M
2023-09-08 34.10 34.37 33.25 33.74 2.8M
2023-09-07 34.81 35.16 34.17 34.22 2.3M
2023-09-06 35.30 35.30 34.68 34.95 1.6M
2023-09-05 35.21 35.58 35.04 35.35 2.4M
2023-09-04 35.15 35.50 34.72 35.49 2.6M
2023-09-01 35.70 36.27 35.02 35.08 2.3M
2023-08-31 35.70 36.55 35.07 35.85 2.8M
2023-08-30 35.10 35.98 34.74 35.81 3.4M
2023-08-29 33.01 35.45 33.01 35.08 4.9M
2023-08-28 35.55 35.89 33.10 33.13 4.3M
2023-08-25 36.32 36.49 32.95 33.89 8.4M
2023-08-24 37.82 38.59 36.20 36.61 4.0M
2023-08-23 38.70 38.90 37.66 37.90 3.5M
2023-08-22 36.33 39.20 36.32 38.80 7.1M
2023-08-21 36.48 37.25 35.95 36.15 2.5M
2023-08-18 36.70 38.31 36.19 36.28 4.1M
2023-08-17 36.45 37.79 35.60 36.70 4.0M
2023-08-16 38.73 38.73 36.57 36.62 3.4M
2023-08-15 38.47 39.10 38.18 38.73 3.7M
2023-08-14 36.21 38.80 36.21 38.45 3.7M
2023-08-11 37.48 37.57 36.93 36.93 2.4M
2023-08-10 37.53 37.99 36.94 37.55 2.4M
2023-08-09 37.61 38.65 37.50 37.71 3.2M
2023-08-08 38.17 38.67 37.77 37.85 2.5M
2023-08-07 37.70 38.36 37.69 38.33 3.1M
2023-08-04 36.90 37.89 36.77 37.77 3.9M
2023-08-03 37.61 37.67 36.54 36.77 3.4M
2023-08-02 37.39 37.84 37.11 37.81 3.2M
2023-08-01 37.30 37.68 36.60 37.23 3.3M
2023-07-31 36.31 37.50 35.87 37.47 4.4M
2023-07-28 37.20 37.32 36.50 36.72 4.2M
2023-07-27 38.15 38.15 37.20 37.21 3.7M
2023-07-26 38.80 39.15 37.77 37.99 5.5M
2023-07-25 39.53 40.17 38.55 38.83 5.7M
2023-07-24 40.94 41.73 39.10 39.15 6.8M
2023-07-21 40.43 42.00 39.44 41.38 7.4M
2023-07-20 43.48 43.48 40.63 40.71 8.7M
2023-07-19 45.15 45.55 43.50 43.54 9.2M
2023-07-18 47.11 47.18 44.00 45.71 11.9M
2023-07-17 49.60 51.30 46.35 47.07 19.6M
2023-07-14 44.60 48.68 44.30 48.68 7.7M
2023-07-13 43.78 44.65 42.58 44.25 4.4M
2023-07-12 45.80 45.98 43.68 43.77 6.0M
2023-07-11 42.86 47.00 42.77 45.40 9.4M
2023-07-10 43.36 43.36 41.71 42.73 2.6M
2023-07-07 43.63 43.63 42.01 42.11 2.5M
2023-07-06 43.50 45.56 43.39 43.73 3.1M
2023-07-05 44.66 45.48 43.56 43.88 4.0M
2023-07-04 45.03 46.20 43.92 44.38 3.7M
2023-07-03 44.02 46.27 41.93 45.70 5.9M
2023-06-30 43.45 44.74 42.86 44.01 2.9M
2023-06-29 41.81 44.20 41.02 43.40 4.5M
2023-06-28 43.76 43.83 40.56 42.08 3.7M
2023-06-27 43.11 44.61 43.00 43.80 3.1M
2023-06-26 46.78 46.78 42.00 43.05 4.3M
2023-06-21 48.09 48.37 46.38 46.44 3.4M
2023-06-20 47.17 49.32 47.08 48.08 6.2M
2023-06-19 45.01 48.33 44.80 47.82 7.2M
2023-06-16 42.72 46.20 42.50 45.29 4.0M
2023-06-15 43.80 43.95 42.53 42.63 2.7M
2023-06-14 43.47 44.21 42.85 43.95 2.5M
2023-06-13 42.20 43.66 41.72 43.47 2.8M
2023-06-12 44.00 44.26 41.70 42.20 5.3M
2023-06-09 44.75 45.68 43.30 44.06 5.5M
2023-06-08 45.10 45.88 44.65 45.20 2.3M
2023-06-07 44.66 45.78 44.53 45.49 2.8M
2023-06-06 45.08 46.45 44.80 45.22 3.4M
2023-06-05 44.48 46.20 43.85 45.67 4.4M
2023-06-02 43.37 44.30 43.02 44.19 3.6M
2023-06-01 43.18 44.18 41.80 43.70 5.4M
2023-05-31 42.28 44.10 41.04 43.40 7.0M
2023-05-30 40.50 41.43 40.08 41.43 3.4M
2023-05-29 40.90 41.28 40.03 40.56 2.8M
2023-05-26 40.50 41.40 39.95 41.05 3.5M
2023-05-25 40.39 41.14 39.40 40.60 2.9M
2023-05-24 40.44 41.11 40.12 40.38 2.5M
2023-05-23 41.11 41.59 40.33 40.62 2.9M
2023-05-22 40.83 42.00 40.50 41.25 3.1M
2023-05-19 41.99 42.30 40.30 40.68 3.7M
2023-05-18 41.74 42.11 40.80 41.74 3.3M
2023-05-17 41.51 42.09 40.66 41.33 2.6M
2023-05-16 42.25 42.78 41.14 41.33 3.0M
2023-05-15 43.58 43.91 41.04 42.40 4.3M
2023-05-12 45.03 45.33 42.80 42.85 4.4M
2023-05-11 44.74 46.92 44.68 44.81 4.8M
2023-05-10 45.05 48.30 44.25 44.72 6.1M
2023-05-09 46.53 47.56 45.11 45.11 5.5M
2023-05-08 46.00 48.00 43.99 46.75 11.1M
2023-05-05 43.21 46.59 43.12 46.44 14.3M
2023-05-04 41.09 42.35 38.04 42.35 6.7M
2023-04-28 38.13 39.00 37.08 38.50 5.2M
2023-04-27 35.79 38.65 35.53 38.02 5.5M
2023-04-26 37.90 38.57 35.80 36.20 7.4M
2023-04-25 41.62 41.88 37.90 37.90 6.5M
2023-04-24 42.28 43.60 41.67 42.11 2.7M
2023-04-21 45.19 45.59 42.28 42.76 4.8M
2023-04-20 44.17 46.10 44.17 45.81 4.0M
2023-04-19 44.39 46.06 44.25 44.62 3.8M
2023-04-18 45.09 45.80 44.15 44.30 5.0M
2023-04-17 48.83 49.00 45.01 45.30 8.2M
2023-04-14 49.74 52.61 48.48 48.98 9.0M
2023-04-13 47.59 51.65 47.01 49.90 13.6M
2023-04-12 43.32 46.95 43.17 46.95 9.0M
2023-04-11 42.00 44.46 41.00 42.68 5.0M
2023-04-10 45.25 46.88 42.00 42.02 5.1M
2023-04-07 43.60 45.27 43.30 44.77 3.8M
2023-04-06 43.69 45.25 42.92 43.60 3.8M
2023-04-04 41.80 45.83 41.40 44.30 6.7M
2023-04-03 40.88 41.95 40.44 41.92 4.2M
2023-03-31 39.69 40.95 39.43 40.67 2.3M
2023-03-30 39.29 40.70 39.29 39.87 2.7M
2023-03-29 41.68 42.28 39.62 40.09 4.6M
2023-03-28 41.71 42.68 40.92 41.65 3.5M
2023-03-27 42.91 43.60 40.60 42.07 5.3M
2023-03-24 43.45 43.88 42.33 42.85 3.5M
2023-03-23 44.16 44.49 42.51 43.91 5.2M
2023-03-22 43.25 45.45 42.61 44.60 3.4M
2023-03-21 44.13 44.69 42.50 43.35 4.9M
2023-03-20 46.37 46.59 44.10 44.13 3.7M
2023-03-17 44.71 46.45 44.04 46.10 4.6M
2023-03-16 44.50 46.88 42.91 44.93 5.1M
2023-03-15 44.03 45.18 43.53 44.61 3.3M
2023-03-14 44.59 44.89 43.01 43.84 3.3M
2023-03-13 40.75 45.28 40.40 44.59 5.2M
2023-03-10 42.32 42.49 41.21 41.23 2.6M
2023-03-09 41.36 42.44 39.92 42.31 3.9M
2023-03-08 39.35 41.39 39.30 41.39 3.2M
2023-03-07 40.20 41.08 39.35 39.51 2.5M
2023-03-06 40.22 40.53 39.47 40.06 2.7M
2023-03-03 41.09 41.42 39.75 40.20 3.0M
2023-03-02 42.93 42.93 41.44 41.50 2.8M
2023-03-01 40.73 43.78 40.72 43.10 5.2M
2023-02-28 39.48 42.10 39.48 40.80 5.7M
2023-02-27 37.06 40.06 36.86 39.44 4.9M
2023-02-24 37.00 37.65 36.96 37.24 1.2M
2023-02-23 38.76 38.76 36.68 37.00 3.0M
2023-02-22 38.29 39.38 37.99 38.52 2.2M
2023-02-21 39.97 40.25 37.80 38.67 3.9M
2023-02-20 39.49 40.42 38.65 40.04 3.0M
2023-02-17 40.02 40.47 38.39 39.58 4.0M
2023-02-16 42.40 42.57 39.80 40.42 5.9M
2023-02-15 38.18 41.67 37.71 41.67 4.7M
2023-02-14 36.98 40.60 36.62 37.88 4.8M
2023-02-13 36.52 37.50 36.00 36.95 1.5M
2023-02-10 37.76 37.76 36.40 36.52 2.1M
2023-02-09 36.53 37.92 35.94 37.52 2.0M
2023-02-08 36.44 37.35 36.19 36.53 2.4M
2023-02-07 39.23 39.27 36.16 36.26 3.7M
2023-02-06 39.30 40.10 38.06 38.58 2.9M
2023-02-03 37.05 39.50 37.02 39.47 4.5M
2023-02-02 37.30 37.96 36.63 37.50 2.7M
2023-02-01 36.28 37.60 35.71 37.30 3.6M
2023-01-31 35.51 38.23 35.13 36.50 5.2M
2023-01-30 35.60 36.30 35.30 35.86 2.5M
2023-01-20 35.49 37.30 34.96 35.11 3.1M
2023-01-19 34.26 35.88 34.16 35.75 3.3M
2023-01-18 33.81 36.00 33.59 34.80 2.7M
2023-01-17 34.20 34.78 33.46 33.84 1.7M
2023-01-16 34.33 36.27 34.08 34.22 2.7M
2023-01-13 34.45 34.50 33.68 34.03 1.8M
2023-01-12 34.00 34.93 33.62 34.28 2.5M
2023-01-11 35.25 35.49 33.83 33.87 2.7M
2023-01-10 35.47 36.56 34.83 35.25 3.6M
2023-01-09 35.95 36.09 35.20 35.24 2.4M
2023-01-06 36.47 36.75 35.86 35.94 2.5M
2023-01-05 37.04 37.66 36.10 36.50 5.6M
2023-01-04 34.78 38.28 34.45 37.04 9.4M
2023-01-03 31.64 34.80 31.43 34.80 3.3M