Shenzhen Strongteam Decoration Engineering Co Ltd (002989)

002989
🏛️ 中国 →
31.64
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
09:30 31.41 32.79 31.41 31.80 3,251.3K
09:35 31.84 31.98 31.61 31.67 924.1K
09:40 31.67 31.72 30.70 30.70 1,527.4K
09:45 30.77 30.77 29.99 30.45 2,393.8K
09:50 30.46 31.09 30.30 30.81 1,008.4K
09:55 30.80 31.09 30.70 31.07 586.1K
10:00 31.02 31.10 30.74 30.74 222.1K
10:05 30.75 30.92 30.74 30.87 231.1K
10:10 30.85 30.91 30.60 30.83 421.0K
10:15 30.83 30.88 30.65 30.68 124.1K
10:20 30.69 30.86 30.58 30.84 203.9K
10:25 30.85 31.03 30.84 30.88 179.1K
10:30 30.90 31.22 30.77 31.19 216.5K
10:35 31.20 31.20 31.00 31.12 212.7K
10:40 31.11 31.33 31.11 31.32 133.9K
10:45 31.35 32.08 31.35 32.08 493.2K
10:50 32.09 32.17 31.88 32.05 228.3K
10:55 32.11 32.25 32.11 32.13 178.6K
11:00 32.13 32.13 31.76 31.76 96.5K
11:05 31.76 31.88 31.74 31.74 60.7K
11:10 31.74 31.79 31.57 31.68 94.2K
11:15 31.66 31.76 31.66 31.72 76.3K
11:20 31.74 31.74 31.60 31.70 71.9K
11:25 31.71 31.88 31.71 31.79 52.8K
11:30 31.79 31.79 31.79 31.79 3.5K
13:00 31.84 32.01 31.80 31.85 267.9K
13:05 31.85 31.97 31.79 31.97 130.0K
13:10 32.00 32.15 31.97 32.10 103.8K
13:15 32.15 32.45 32.10 32.31 265.3K
13:20 32.31 32.48 32.18 32.18 186.3K
13:25 32.15 32.15 31.80 31.80 240.8K
13:30 31.80 31.81 31.65 31.76 122.8K
13:35 31.76 31.82 31.72 31.77 78.9K
13:40 31.70 31.70 31.48 31.54 161.5K
13:45 31.55 31.55 31.40 31.50 141.9K
13:50 31.50 31.50 31.40 31.41 92.3K
13:55 31.41 31.49 31.39 31.49 65.9K
14:00 31.48 31.48 31.30 31.44 170.0K
14:05 31.37 31.47 31.33 31.44 66.8K
14:10 31.44 31.44 31.30 31.34 88.8K
14:15 31.34 31.53 31.17 31.53 201.6K
14:20 31.53 31.60 31.52 31.54 129.4K
14:25 31.42 31.42 31.15 31.22 115.9K
14:30 31.22 31.31 31.14 31.14 104.9K
14:35 31.14 31.21 31.10 31.16 160.3K
14:40 31.16 31.29 31.09 31.17 233.0K
14:45 31.18 31.29 31.13 31.23 190.5K
14:50 31.23 31.44 31.14 31.44 219.8K
14:55 31.44 31.51 31.44 31.50 71.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 32.08 33.33 31.24 31.64 10.1M
2025-09-26 31.39 32.84 29.92 31.51 16.6M
2025-09-25 36.33 36.78 33.12 33.12 8.0M
2025-09-24 36.99 37.50 36.22 36.80 4.0M
2025-09-23 37.90 38.38 35.80 36.88 5.0M
2025-09-22 37.50 37.98 36.38 37.73 5.7M
2025-09-19 38.00 38.30 36.70 37.49 5.9M
2025-09-18 37.06 39.70 37.02 38.01 9.0M
2025-09-17 38.96 38.99 36.53 37.02 6.8M
2025-09-16 37.60 38.42 36.85 38.14 5.0M
2025-09-15 37.95 38.42 37.08 37.60 4.7M
2025-09-12 38.62 39.60 37.81 37.93 5.9M
2025-09-11 38.47 39.00 38.29 38.60 5.1M
2025-09-10 37.62 38.65 37.00 38.59 7.2M
2025-09-09 38.60 39.08 37.45 37.94 7.2M
2025-09-08 38.00 38.76 36.96 38.63 8.1M
2025-09-05 35.94 38.68 35.80 37.75 9.9M
2025-09-04 35.30 36.79 35.14 36.00 10.1M
2025-09-03 35.48 35.80 34.64 35.40 8.0M
2025-09-02 35.70 35.95 34.88 35.18 11.7M
2025-09-01 33.30 36.00 33.26 35.00 17.3M
2025-08-29 30.19 33.22 29.84 33.22 13.1M
2025-08-28 29.93 30.20 29.61 30.20 3.0M
2025-08-27 31.07 31.08 29.93 29.93 4.8M
2025-08-26 30.50 31.49 30.29 31.22 5.1M
2025-08-25 30.21 30.84 30.21 30.53 4.4M
2025-08-22 29.56 30.36 29.20 30.25 4.4M
2025-08-21 29.98 30.06 29.56 29.58 3.5M
2025-08-20 30.45 30.50 29.87 30.00 3.2M
2025-08-19 30.30 30.84 29.93 30.75 4.4M
2025-08-18 30.07 30.55 30.02 30.14 3.2M
2025-08-15 30.57 30.57 29.94 30.08 3.3M
2025-08-14 31.55 31.66 30.41 30.57 4.3M
2025-08-13 31.08 32.56 31.08 31.55 6.4M
2025-08-12 31.05 31.08 30.59 31.08 3.0M
2025-08-11 31.09 31.38 30.80 31.05 2.4M
2025-08-08 31.29 31.30 30.65 30.91 3.1M
2025-08-07 31.73 31.78 31.11 31.25 3.0M
2025-08-06 31.70 32.00 31.50 31.63 2.9M
2025-08-05 32.17 32.18 31.28 31.85 4.1M
2025-08-04 31.20 32.20 30.72 32.20 4.4M
2025-08-01 31.51 31.91 30.66 31.12 4.0M
2025-07-31 32.69 32.75 31.19 31.36 5.8M
2025-07-30 33.00 33.27 32.49 32.53 4.5M
2025-07-29 33.53 33.75 32.78 33.03 5.3M
2025-07-28 34.31 35.00 33.24 33.78 6.9M
2025-07-25 33.60 34.28 33.53 34.03 4.9M
2025-07-24 33.40 33.70 32.90 33.65 4.8M
2025-07-23 32.29 34.19 31.82 33.32 9.1M
2025-07-22 32.18 32.37 31.72 32.14 4.5M
2025-07-21 32.09 32.44 31.50 32.18 3.9M
2025-07-18 32.80 32.95 32.00 32.06 4.3M
2025-07-17 32.42 33.00 32.36 32.71 4.2M
2025-07-16 32.77 33.98 32.68 32.78 5.8M
2025-07-15 32.83 33.04 32.16 32.66 4.5M
2025-07-14 32.94 33.26 32.55 33.04 2.0M
2025-07-11 32.91 33.30 32.55 33.00 3.0M
2025-07-10 33.35 33.65 32.59 32.90 3.3M
2025-07-09 32.78 33.64 32.35 33.35 4.6M
2025-07-08 31.66 33.74 31.65 33.00 7.3M
2025-07-07 33.10 33.10 31.14 31.69 6.0M
2025-07-04 32.94 33.34 32.39 33.08 5.0M
2025-07-03 32.60 33.16 32.60 32.95 2.1M
2025-07-02 33.81 33.89 32.61 32.74 4.9M
2025-07-01 33.74 34.30 33.35 33.81 4.1M
2025-06-30 33.00 33.93 32.90 33.58 5.4M
2025-06-27 32.52 33.68 32.39 32.83 5.9M
2025-06-26 32.40 32.85 31.89 32.49 4.3M
2025-06-25 32.85 33.16 32.35 32.39 5.1M
2025-06-24 33.03 33.63 32.80 32.85 5.7M
2025-06-23 32.80 33.49 32.12 32.85 6.4M
2025-06-20 33.00 34.02 32.79 33.49 3.4M
2025-06-19 35.52 35.75 33.21 33.31 6.6M
2025-06-18 35.60 36.08 35.12 35.70 3.5M
2025-06-17 35.60 35.87 35.12 35.60 4.7M
2025-06-16 37.05 37.20 35.40 35.60 5.8M
2025-06-13 37.02 37.69 36.12 37.05 5.0M
2025-06-12 35.62 37.43 35.47 37.43 6.6M
2025-06-11 35.35 36.03 35.01 35.60 4.2M
2025-06-10 35.10 35.99 34.26 35.11 6.2M
2025-06-09 37.89 37.90 35.40 35.50 9.2M
2025-06-06 36.96 38.00 36.56 37.89 5.9M
2025-06-05 36.72 36.83 36.25 36.80 4.5M
2025-06-04 35.89 37.46 35.78 36.72 6.6M
2025-06-03 36.90 37.23 35.67 35.78 7.7M
2025-05-30 35.05 37.73 34.61 36.90 12.1M
2025-05-29 34.02 34.68 33.57 34.48 6.2M
2025-05-28 34.01 34.28 32.91 34.07 6.4M
2025-05-27 33.91 34.45 33.78 34.05 5.0M
2025-05-26 35.00 35.21 33.60 34.20 9.0M
2025-05-23 34.54 37.15 34.05 35.40 15.0M
2025-05-22 31.59 34.52 31.10 34.52 9.8M
2025-05-21 30.27 31.71 30.27 31.38 8.2M
2025-05-20 29.99 30.47 29.80 30.27 4.2M
2025-05-19 30.70 30.78 29.55 30.08 5.6M
2025-05-16 29.41 30.54 29.16 30.27 6.9M
2025-05-15 29.10 29.96 28.83 29.41 5.3M
2025-05-14 29.40 29.42 28.52 29.00 3.5M
2025-05-13 28.79 29.40 28.24 28.96 4.5M
2025-05-12 28.80 29.34 28.60 28.65 4.3M
2025-05-09 28.55 29.59 28.43 28.79 5.2M
2025-05-08 28.20 28.78 28.10 28.34 4.9M
2025-05-07 29.08 29.49 28.74 28.98 3.3M
2025-05-06 28.00 28.76 27.79 28.74 3.6M
2025-04-30 28.37 28.50 27.91 28.04 3.1M
2025-04-29 27.86 28.58 27.60 28.40 5.8M
2025-04-28 26.67 27.49 26.15 27.25 2.7M
2025-04-25 27.58 27.69 26.59 26.67 3.9M
2025-04-24 28.18 29.20 27.40 27.70 5.0M
2025-04-23 28.10 28.38 27.77 27.97 2.5M
2025-04-22 28.03 28.22 27.72 27.93 2.8M
2025-04-21 26.10 28.15 26.10 28.00 5.3M
2025-04-18 26.50 26.72 25.92 26.27 2.3M
2025-04-17 25.80 26.24 25.17 26.21 2.8M
2025-04-16 26.60 27.13 25.45 25.50 2.7M
2025-04-15 26.70 27.40 26.40 26.66 1.8M
2025-04-14 26.96 27.37 26.60 26.94 3.0M
2025-04-11 25.80 26.98 25.80 26.56 4.2M
2025-04-10 26.24 26.88 25.74 25.74 3.5M
2025-04-09 24.30 26.25 22.69 25.77 5.3M
2025-04-08 25.21 25.45 24.22 24.87 5.2M
2025-04-07 26.47 27.36 25.46 25.46 6.7M
2025-04-03 27.95 28.66 26.98 28.29 10.0M
2025-04-02 27.48 30.23 27.22 28.63 14.4M
2025-04-01 26.30 27.75 26.24 27.48 5.6M
2025-03-31 25.41 26.58 25.10 26.23 4.2M
2025-03-28 25.42 25.97 25.34 25.56 1.8M
2025-03-27 25.42 25.68 24.66 25.49 2.5M
2025-03-26 25.58 25.88 25.35 25.50 2.2M
2025-03-25 25.98 26.38 25.52 25.58 3.9M
2025-03-24 27.60 27.92 25.55 25.90 5.9M
2025-03-21 28.86 29.15 27.30 27.43 5.7M
2025-03-20 29.06 29.70 28.88 28.90 1.9M
2025-03-19 29.63 29.91 29.08 29.34 2.4M
2025-03-18 30.28 30.30 29.61 29.62 2.5M
2025-03-17 30.03 30.90 29.70 30.04 3.8M
2025-03-14 29.81 30.05 29.16 29.76 3.6M
2025-03-13 29.62 30.25 29.37 29.81 3.9M
2025-03-12 29.74 30.35 29.50 29.91 4.5M
2025-03-11 28.33 30.20 27.82 29.76 7.7M
2025-03-10 29.16 29.40 28.26 28.45 3.7M
2025-03-07 29.70 29.71 28.60 28.86 5.7M
2025-03-06 28.90 30.07 28.68 29.76 8.5M
2025-03-05 29.99 31.43 28.63 28.96 16.5M
2025-03-04 26.80 29.70 26.70 29.70 12.0M
2025-03-03 26.06 27.27 25.56 27.00 5.1M
2025-02-28 26.20 26.40 25.50 25.82 3.4M
2025-02-27 26.62 26.78 25.78 26.30 4.2M
2025-02-26 25.58 27.28 25.49 26.75 7.1M
2025-02-25 24.07 26.15 23.80 25.49 7.9M
2025-02-24 24.38 25.10 24.18 24.20 3.7M
2025-02-21 24.53 24.88 24.25 24.74 3.2M
2025-02-20 24.60 25.10 24.36 24.53 2.1M
2025-02-19 24.11 24.74 24.05 24.70 2.6M
2025-02-18 24.42 24.79 23.85 24.10 3.2M
2025-02-17 24.50 24.73 24.10 24.50 2.5M
2025-02-14 24.08 24.50 23.41 24.29 4.3M
2025-02-13 25.27 25.38 24.36 24.36 4.6M
2025-02-12 25.45 25.80 24.95 25.70 3.8M
2025-02-11 24.80 26.29 24.72 25.55 6.4M
2025-02-10 24.33 25.32 24.15 24.90 5.0M
2025-02-07 24.39 24.69 24.11 24.28 3.2M
2025-02-06 24.50 24.57 24.03 24.45 3.7M
2025-02-05 23.58 25.18 23.45 24.45 5.5M
2025-01-27 23.50 24.19 23.15 23.18 3.2M
2025-01-24 24.10 24.70 23.25 23.30 5.3M
2025-01-23 24.65 25.51 24.29 24.31 7.0M
2025-01-22 22.62 24.92 22.40 24.20 7.7M
2025-01-21 23.80 24.30 23.15 23.29 5.4M
2025-01-20 23.60 23.77 22.90 23.09 2.6M
2025-01-17 23.51 23.69 23.20 23.56 2.4M
2025-01-16 23.09 23.59 23.05 23.50 3.4M
2025-01-15 23.40 23.65 22.88 23.12 4.1M
2025-01-14 23.15 23.97 22.72 23.48 6.1M
2025-01-13 23.05 23.27 22.00 22.79 3.3M
2025-01-10 22.46 23.40 22.37 22.78 5.0M
2025-01-09 22.20 23.52 22.12 22.47 6.9M
2025-01-08 20.64 22.57 20.54 22.57 6.8M
2025-01-07 20.45 20.54 19.79 20.52 1.6M
2025-01-06 19.68 20.85 19.00 20.27 2.8M
2025-01-03 21.00 21.17 19.70 19.75 3.7M
2025-01-02 22.08 22.23 20.77 20.90 3.4M