Shenzhen Suntak Circuit Technology Co Ltd (002815)

002815
🏛️ 中国 →
14.78
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
2021-12-31 16.95 17.04 16.55 16.85 9.3M
2021-12-30 16.60 17.04 16.58 16.88 11.8M
2021-12-29 16.45 16.89 16.15 16.73 15.1M
2021-12-28 16.94 16.97 16.31 16.45 14.0M
2021-12-27 17.61 18.10 16.48 16.86 29.9M
2021-12-24 16.15 17.81 16.12 17.81 21.5M
2021-12-23 16.40 16.58 16.00 16.19 11.1M
2021-12-22 15.59 16.79 15.54 16.35 18.9M
2021-12-21 15.11 15.67 15.05 15.60 11.0M
2021-12-20 15.40 15.53 14.96 14.99 9.0M
2021-12-17 15.50 15.57 15.17 15.26 7.4M
2021-12-16 15.68 15.83 15.48 15.53 5.8M
2021-12-15 15.58 15.85 15.21 15.68 10.8M
2021-12-14 16.00 16.12 15.54 15.64 10.5M
2021-12-13 15.57 16.48 15.47 16.02 20.9M
2021-12-10 16.00 16.03 15.45 15.53 11.1M
2021-12-09 15.95 16.10 15.50 15.96 8.5M
2021-12-08 15.63 16.10 15.63 15.97 8.2M
2021-12-07 15.90 16.09 15.42 15.63 9.3M
2021-12-06 16.19 16.55 15.75 15.90 9.1M
2021-12-03 16.09 16.40 15.95 16.09 6.6M
2021-12-02 16.25 16.39 15.93 15.93 7.8M
2021-12-01 16.15 16.41 15.98 16.29 8.4M
2021-11-30 16.42 16.55 15.96 16.15 11.6M
2021-11-29 16.10 16.65 15.96 16.34 11.3M
2021-11-26 16.47 16.93 16.28 16.36 11.3M
2021-11-25 16.78 17.17 16.51 16.65 12.2M
2021-11-24 17.51 17.56 16.80 16.93 16.2M
2021-11-23 18.00 18.35 16.70 17.26 35.9M
2021-11-22 16.50 17.99 16.15 17.99 28.7M
2021-11-19 15.63 16.58 15.40 16.35 24.4M
2021-11-18 16.24 16.24 15.70 15.82 18.3M
2021-11-17 16.13 16.33 15.98 16.17 19.3M
2021-11-16 16.60 17.07 16.15 16.20 24.1M
2021-11-15 16.73 17.45 16.53 16.54 21.9M
2021-11-12 16.53 17.20 16.50 16.61 21.9M
2021-11-11 16.75 16.90 16.45 16.62 17.5M
2021-11-10 16.62 16.85 16.32 16.80 21.8M
2021-11-09 16.38 16.90 16.09 16.62 25.2M
2021-11-08 16.43 16.55 15.96 16.37 28.1M
2021-11-05 16.62 17.36 16.40 16.51 34.4M
2021-11-04 15.87 16.97 15.80 16.54 50.3M
2021-11-03 16.00 16.37 15.56 16.20 53.6M
2021-11-02 15.90 16.69 15.50 16.10 73.5M
2021-11-01 14.20 15.17 14.10 15.17 50.1M
2021-10-29 12.57 13.79 12.56 13.79 54.4M
2021-10-28 12.54 12.54 12.39 12.54 11.5M
2021-10-27 11.74 11.78 11.32 11.40 3.6M
2021-10-26 11.69 11.82 11.57 11.74 2.9M
2021-10-25 11.80 11.86 11.52 11.70 3.6M
2021-10-22 11.77 11.89 11.73 11.80 3.0M
2021-10-21 11.90 11.95 11.74 11.76 2.9M
2021-10-20 12.03 12.09 11.89 11.92 2.3M
2021-10-19 11.91 12.11 11.89 12.05 1.7M
2021-10-18 12.05 12.07 11.86 11.93 2.5M
2021-10-15 12.19 12.24 12.06 12.08 2.0M
2021-10-14 12.23 12.38 12.15 12.25 2.0M
2021-10-13 12.11 12.24 12.08 12.20 1.5M
2021-10-12 12.26 12.26 12.08 12.13 2.3M
2021-10-11 12.25 12.30 12.18 12.27 2.9M
2021-10-08 12.10 12.28 12.10 12.24 1.9M
2021-09-30 12.10 12.17 11.97 12.07 1.8M
2021-09-29 11.91 12.20 11.80 12.10 3.7M
2021-09-28 11.89 12.03 11.80 11.93 1.7M
2021-09-27 12.32 12.37 11.92 11.96 3.7M
2021-09-24 12.28 12.33 12.21 12.31 2.1M
2021-09-23 12.16 12.34 12.16 12.28 2.5M
2021-09-22 12.15 12.20 12.01 12.11 3.2M
2021-09-17 12.30 12.35 12.11 12.28 3.4M
2021-09-16 12.61 12.65 12.30 12.32 4.2M
2021-09-15 12.54 12.69 12.44 12.61 3.1M
2021-09-14 12.84 12.95 12.57 12.57 5.3M
2021-09-13 12.74 12.87 12.70 12.83 4.0M
2021-09-10 12.73 12.89 12.59 12.76 5.0M
2021-09-09 12.79 12.93 12.67 12.75 4.1M
2021-09-08 12.78 12.86 12.75 12.85 4.0M
2021-09-07 12.79 12.86 12.70 12.80 4.1M
2021-09-06 12.65 12.85 12.50 12.80 5.4M
2021-09-03 12.50 12.72 12.45 12.59 4.6M
2021-09-02 12.45 12.49 12.36 12.44 3.5M
2021-09-01 12.30 12.51 12.15 12.50 5.4M
2021-08-31 12.52 12.60 12.14 12.30 6.1M
2021-08-30 12.60 12.84 12.50 12.64 4.4M
2021-08-27 12.91 12.95 12.53 12.60 7.1M
2021-08-26 13.25 13.25 12.95 12.97 5.4M
2021-08-25 13.46 13.69 13.14 13.24 6.7M
2021-08-24 13.35 13.35 13.05 13.13 6.0M
2021-08-23 12.95 13.35 12.90 13.35 6.7M
2021-08-20 12.95 12.97 12.68 12.95 5.3M
2021-08-19 12.86 13.08 12.86 12.96 5.7M
2021-08-18 13.18 13.35 12.80 12.99 9.6M
2021-08-17 13.76 13.83 13.21 13.21 9.9M
2021-08-16 13.93 13.94 13.65 13.76 9.7M
2021-08-13 14.50 14.50 14.00 14.01 10.4M
2021-08-12 14.09 14.47 13.93 14.46 13.0M
2021-08-11 14.03 14.17 13.83 14.10 10.2M
2021-08-10 13.69 14.96 13.65 14.20 19.6M
2021-08-09 13.56 13.84 13.48 13.60 9.8M
2021-08-06 13.75 13.78 13.37 13.62 11.4M
2021-08-05 13.74 13.89 13.44 13.81 12.4M
2021-08-04 13.71 13.92 13.65 13.85 17.0M
2021-08-03 14.68 14.84 13.60 13.65 32.5M
2021-08-02 14.97 15.18 14.38 14.63 26.3M
2021-07-30 14.62 15.70 14.61 15.03 36.5M
2021-07-29 14.06 15.21 13.87 14.90 40.9M
2021-07-28 12.98 13.87 12.62 13.85 27.3M
2021-07-27 12.60 13.64 12.51 13.14 21.0M
2021-07-26 12.46 12.78 12.32 12.55 5.5M
2021-07-23 12.86 12.88 12.50 12.52 4.8M
2021-07-22 12.65 12.87 12.52 12.86 5.2M
2021-07-21 12.46 12.75 12.40 12.62 4.8M
2021-07-20 12.35 12.46 12.29 12.44 3.2M
2021-07-19 12.60 12.60 12.23 12.40 5.2M
2021-07-16 12.80 12.87 12.60 12.64 4.5M
2021-07-15 12.71 12.89 12.54 12.81 5.3M
2021-07-14 13.08 13.08 12.74 12.74 6.4M
2021-07-13 13.05 13.23 12.96 13.12 6.9M
2021-07-12 13.31 13.37 12.95 13.10 10.9M
2021-07-09 12.65 13.22 12.61 13.21 14.9M
2021-07-08 12.29 13.10 12.25 12.78 15.7M
2021-07-07 12.14 12.34 12.04 12.29 4.0M
2021-07-06 12.31 12.34 12.05 12.16 3.3M
2021-07-05 12.04 12.37 12.02 12.32 3.9M
2021-07-02 12.22 12.33 12.00 12.03 4.0M
2021-07-01 12.42 12.55 12.20 12.22 4.3M
2021-06-30 12.10 12.54 12.09 12.48 6.7M
2021-06-29 12.37 12.49 12.06 12.10 4.9M
2021-06-28 12.32 12.54 12.25 12.40 4.0M
2021-06-25 12.46 12.57 12.23 12.32 4.9M
2021-06-24 12.63 12.63 12.36 12.46 6.2M
2021-06-23 12.31 12.65 12.19 12.64 8.3M
2021-06-22 12.42 12.49 12.26 12.31 4.8M
2021-06-21 12.39 12.47 12.30 12.47 5.0M
2021-06-18 12.51 12.52 12.27 12.44 6.6M
2021-06-17 12.03 12.53 12.01 12.49 9.2M
2021-06-16 12.02 12.25 11.98 12.06 4.0M
2021-06-15 12.05 12.24 11.98 12.02 4.7M
2021-06-11 12.10 12.25 12.01 12.07 5.3M
2021-06-10 12.08 12.17 11.98 12.13 4.5M
2021-06-09 12.16 12.29 12.02 12.15 3.5M
2021-06-08 12.30 12.35 12.12 12.19 4.5M
2021-06-07 12.03 12.48 12.02 12.27 6.2M
2021-06-04 12.04 12.08 11.87 12.01 3.4M
2021-06-03 11.84 12.26 11.84 11.92 4.5M
2021-06-02 12.07 12.12 11.81 11.82 4.0M
2021-06-01 11.95 12.14 11.85 12.08 4.3M
2021-05-31 11.75 12.04 11.75 11.97 4.8M
2021-05-28 11.76 11.82 11.67 11.73 3.4M
2021-05-27 11.57 11.77 11.52 11.74 4.3M
2021-05-26 11.44 11.64 11.44 11.55 3.2M
2021-05-25 11.41 11.49 11.34 11.43 2.6M
2021-05-24 11.22 11.44 11.16 11.41 2.8M
2021-05-21 11.19 11.25 11.14 11.22 1.9M
2021-05-20 11.33 11.33 11.15 11.19 2.4M
2021-05-19 11.45 11.52 11.36 11.51 1.9M
2021-05-18 11.42 11.55 11.35 11.50 1.7M
2021-05-17 11.55 11.66 11.40 11.42 3.0M
2021-05-14 11.31 11.52 11.30 11.52 3.1M
2021-05-13 11.25 11.52 11.21 11.28 3.2M
2021-05-12 11.25 11.38 11.14 11.34 2.6M
2021-05-11 11.20 11.28 11.12 11.25 2.8M
2021-05-10 11.73 11.74 11.19 11.20 6.6M
2021-05-07 11.80 11.82 11.70 11.73 2.5M
2021-05-06 11.75 11.92 11.75 11.86 3.0M
2021-04-30 11.89 12.04 11.66 11.81 3.5M
2021-04-29 11.75 12.27 11.75 11.98 4.9M
2021-04-28 11.75 11.83 11.61 11.73 3.4M
2021-04-27 11.85 11.93 11.73 11.78 2.7M
2021-04-26 11.96 12.11 11.88 11.88 2.9M
2021-04-23 12.26 12.27 11.97 12.02 3.4M
2021-04-22 12.23 12.28 12.16 12.20 2.2M
2021-04-21 12.31 12.31 12.17 12.19 2.4M
2021-04-20 12.31 12.39 12.23 12.30 4.2M
2021-04-19 12.10 12.34 12.04 12.30 5.1M
2021-04-16 11.87 12.12 11.87 12.11 3.6M
2021-04-15 11.86 11.94 11.70 11.92 3.2M
2021-04-14 11.91 11.96 11.76 11.87 4.3M
2021-04-13 11.97 12.13 11.83 11.91 3.9M
2021-04-12 12.12 12.23 12.00 12.06 2.7M
2021-04-09 12.36 12.40 12.15 12.17 2.5M
2021-04-08 12.43 12.47 12.34 12.34 2.8M
2021-04-07 12.42 12.53 12.31 12.38 3.0M
2021-04-06 12.40 12.50 12.22 12.42 3.6M
2021-04-02 12.13 12.44 12.09 12.42 5.1M
2021-04-01 12.01 12.15 11.96 12.13 2.3M
2021-03-31 11.92 12.01 11.87 11.97 1.7M
2021-03-30 12.15 12.15 11.90 11.93 2.6M
2021-03-29 12.28 12.28 12.05 12.10 3.0M
2021-03-26 12.33 12.36 12.22 12.28 2.5M
2021-03-25 12.18 12.35 12.18 12.30 2.6M
2021-03-24 12.32 12.34 12.17 12.19 2.8M
2021-03-23 12.26 12.39 12.23 12.28 3.7M
2021-03-22 12.00 12.27 12.00 12.24 3.4M
2021-03-19 12.00 12.18 11.98 12.05 3.0M
2021-03-18 12.14 12.17 12.02 12.06 2.9M
2021-03-17 12.21 12.21 12.06 12.17 2.6M
2021-03-16 12.03 12.20 12.00 12.14 2.3M
2021-03-15 12.07 12.08 11.77 12.03 3.5M
2021-03-12 12.33 12.41 12.08 12.11 3.3M
2021-03-11 12.22 12.35 12.02 12.34 4.0M
2021-03-10 12.72 12.82 12.09 12.14 5.2M
2021-03-09 12.85 12.99 12.50 12.65 5.0M
2021-03-08 12.96 13.24 12.85 12.93 6.6M
2021-03-05 12.70 12.93 12.67 12.87 4.1M
2021-03-04 12.85 12.93 12.66 12.75 4.1M
2021-03-03 12.90 13.07 12.81 12.91 3.6M
2021-03-02 13.12 13.12 12.79 12.87 4.3M
2021-03-01 13.08 13.19 12.91 13.07 5.0M
2021-02-26 12.73 13.29 12.73 13.06 7.4M
2021-02-25 12.83 13.07 12.65 12.91 5.8M
2021-02-24 12.58 13.00 12.58 12.79 5.1M
2021-02-23 12.83 12.96 12.55 12.60 3.7M
2021-02-22 12.81 13.17 12.80 12.83 5.8M
2021-02-19 12.43 12.84 12.32 12.78 4.5M
2021-02-18 12.28 12.50 12.22 12.37 3.6M
2021-02-10 11.87 12.16 11.82 12.07 3.4M
2021-02-09 11.73 11.93 11.59 11.90 3.3M
2021-02-08 11.87 11.87 11.58 11.69 3.4M
2021-02-05 12.01 12.18 11.58 11.64 3.7M
2021-02-04 12.12 12.16 11.70 11.95 4.9M
2021-02-03 12.50 12.54 12.13 12.14 4.3M
2021-02-02 12.58 12.65 12.40 12.53 3.3M
2021-02-01 12.38 12.83 12.38 12.52 4.1M
2021-01-29 12.84 12.96 12.27 12.42 5.6M
2021-01-28 12.81 12.99 12.74 12.80 3.8M
2021-01-27 12.96 13.12 12.85 12.91 3.8M
2021-01-26 12.90 13.23 12.83 12.97 3.8M
2021-01-25 13.42 13.42 13.06 13.10 5.5M
2021-01-22 13.87 13.92 13.39 13.45 6.1M
2021-01-21 13.88 14.01 13.78 13.86 4.0M
2021-01-20 13.83 13.95 13.65 13.92 3.7M
2021-01-19 13.91 14.05 13.78 13.80 4.4M
2021-01-18 13.63 13.97 13.57 13.93 4.9M
2021-01-15 13.61 13.85 13.61 13.73 3.7M
2021-01-14 13.45 13.91 13.41 13.66 5.1M
2021-01-13 13.52 13.74 13.13 13.45 6.5M
2021-01-12 13.66 13.83 13.37 13.59 4.7M
2021-01-11 13.89 14.33 13.62 13.72 6.2M
2021-01-08 13.24 14.02 13.24 13.92 6.8M
2021-01-07 14.03 14.08 13.16 13.46 9.0M
2021-01-06 14.54 14.66 14.01 14.10 7.0M
2021-01-05 14.56 14.70 14.48 14.68 5.4M
2021-01-04 14.44 14.72 14.32 14.59 5.0M