Shenzhen Sunway Communication (300136)

300136
🏛️ 中国 →
25.56
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
2022-12-30 16.48 16.58 16.30 16.51 6.3M
2022-12-29 16.30 16.51 16.26 16.36 5.0M
2022-12-28 16.63 16.65 16.30 16.37 5.7M
2022-12-27 16.53 16.66 16.45 16.62 5.5M
2022-12-26 16.00 16.58 15.99 16.53 7.4M
2022-12-23 16.03 16.31 15.93 16.00 6.2M
2022-12-22 16.37 16.51 16.08 16.15 6.7M
2022-12-21 16.53 16.63 16.28 16.31 6.0M
2022-12-20 16.51 16.77 16.38 16.63 6.8M
2022-12-19 16.93 17.04 16.42 16.54 8.5M
2022-12-16 17.10 17.26 16.88 16.99 9.0M
2022-12-15 16.90 17.54 16.81 17.24 14.5M
2022-12-14 17.32 17.34 16.89 16.91 10.0M
2022-12-13 17.31 17.41 17.11 17.18 6.6M
2022-12-12 17.04 17.48 16.93 17.30 12.1M
2022-12-09 17.20 17.24 16.93 17.03 9.1M
2022-12-08 17.21 17.32 17.06 17.13 6.8M
2022-12-07 17.45 17.45 17.18 17.22 9.8M
2022-12-06 17.39 17.74 17.29 17.44 14.0M
2022-12-05 17.21 17.46 17.13 17.39 13.8M
2022-12-02 17.11 17.41 17.11 17.15 8.1M
2022-12-01 17.08 17.37 17.08 17.22 12.0M
2022-11-30 17.15 17.15 16.85 16.88 7.0M
2022-11-29 16.55 17.13 16.51 17.09 11.7M
2022-11-28 16.40 16.57 16.22 16.47 8.5M
2022-11-25 16.78 16.99 16.61 16.65 7.3M
2022-11-24 16.89 17.17 16.78 16.84 7.7M
2022-11-23 17.20 17.20 16.65 16.87 13.0M
2022-11-22 17.16 17.53 17.04 17.15 13.8M
2022-11-21 17.00 17.29 16.96 17.15 9.4M
2022-11-18 17.36 17.52 17.11 17.15 14.7M
2022-11-17 17.03 17.37 16.97 17.36 12.5M
2022-11-16 17.22 17.35 17.00 17.06 10.2M
2022-11-15 16.72 17.19 16.62 17.16 15.7M
2022-11-14 16.71 16.85 16.55 16.71 10.2M
2022-11-11 17.09 17.15 16.67 16.69 11.5M
2022-11-10 16.73 16.92 16.55 16.65 9.7M
2022-11-09 16.91 17.06 16.78 16.79 10.1M
2022-11-08 17.11 17.12 16.87 17.07 11.5M
2022-11-07 17.11 17.27 16.92 17.15 15.2M
2022-11-04 17.06 17.26 17.03 17.20 14.1M
2022-11-03 16.89 17.12 16.82 17.08 14.0M
2022-11-02 17.17 17.53 16.94 17.06 25.6M
2022-11-01 16.70 17.10 16.66 17.09 19.5M
2022-10-31 16.44 16.90 16.36 16.78 21.6M
2022-10-28 16.55 16.80 16.21 16.31 25.5M
2022-10-27 16.00 16.78 16.00 16.58 39.4M
2022-10-26 14.80 15.39 14.80 15.33 9.4M
2022-10-25 14.79 15.12 14.62 14.82 6.8M
2022-10-24 15.23 15.50 14.81 14.93 8.8M
2022-10-21 15.23 15.28 15.04 15.13 5.1M
2022-10-20 15.00 15.40 14.90 15.22 8.9M
2022-10-19 15.21 15.39 15.06 15.08 6.0M
2022-10-18 15.40 15.43 15.09 15.25 8.3M
2022-10-17 14.85 15.34 14.85 15.32 8.8M
2022-10-14 14.80 15.01 14.71 14.93 8.3M
2022-10-13 14.55 14.81 14.47 14.64 7.4M
2022-10-12 14.00 14.62 13.94 14.58 9.7M
2022-10-11 13.90 14.09 13.72 14.00 5.7M
2022-10-10 14.15 14.29 13.77 13.84 7.1M
2022-09-30 14.21 14.53 14.15 14.15 5.9M
2022-09-29 14.65 14.82 14.36 14.37 6.0M
2022-09-28 14.88 14.88 14.48 14.55 6.8M
2022-09-27 14.56 14.93 14.54 14.90 7.1M
2022-09-26 14.60 14.82 14.47 14.53 6.9M
2022-09-23 15.11 15.28 14.53 14.67 9.2M
2022-09-22 15.14 15.35 15.07 15.12 5.7M
2022-09-21 15.18 15.32 14.85 15.25 6.8M
2022-09-20 15.20 15.35 15.11 15.17 5.3M
2022-09-19 15.28 15.42 15.03 15.12 7.4M
2022-09-16 15.80 15.99 15.40 15.40 7.7M
2022-09-15 16.34 16.35 15.66 15.91 11.3M
2022-09-14 16.31 16.48 16.16 16.25 8.4M
2022-09-13 16.56 16.88 16.51 16.55 8.5M
2022-09-09 16.64 16.69 16.26 16.49 11.1M
2022-09-08 16.99 17.05 16.61 16.62 9.2M
2022-09-07 17.16 17.20 16.86 16.91 10.4M
2022-09-06 17.18 17.24 17.03 17.20 8.1M
2022-09-05 17.32 17.34 17.03 17.15 8.2M
2022-09-02 16.71 17.36 16.70 17.28 12.2M
2022-09-01 16.93 17.15 16.73 16.77 7.7M
2022-08-31 17.02 17.16 16.75 16.92 10.2M
2022-08-30 16.80 17.20 16.75 17.14 10.3M
2022-08-29 16.73 17.07 16.65 16.85 9.6M
2022-08-26 17.20 17.46 17.07 17.10 9.2M
2022-08-25 17.17 17.39 16.79 17.25 14.3M
2022-08-24 17.92 17.98 17.10 17.15 22.1M
2022-08-23 17.88 18.09 17.71 17.86 12.9M
2022-08-22 17.81 18.26 17.52 17.94 13.7M
2022-08-19 18.32 18.61 17.90 17.91 19.7M
2022-08-18 18.22 18.51 18.04 18.33 20.8M
2022-08-17 17.80 18.38 17.62 18.37 25.1M
2022-08-16 18.08 18.13 17.73 17.83 18.2M
2022-08-15 18.10 18.18 17.91 18.08 15.6M
2022-08-12 18.59 18.59 18.21 18.23 21.6M
2022-08-11 17.90 18.65 17.90 18.52 38.1M
2022-08-10 17.78 18.06 17.65 17.83 14.9M
2022-08-09 18.06 18.09 17.77 17.90 18.1M
2022-08-08 18.30 18.40 17.81 18.06 26.8M
2022-08-05 17.79 18.17 17.70 18.17 30.6M
2022-08-04 18.00 18.14 17.56 17.77 33.4M
2022-08-03 16.96 18.25 16.96 17.65 54.5M
2022-08-02 17.41 17.41 16.51 16.71 29.9M
2022-08-01 17.10 17.85 16.80 17.59 24.2M
2022-07-29 17.75 17.81 17.17 17.17 21.8M
2022-07-28 17.19 17.68 17.15 17.43 24.9M
2022-07-27 16.98 17.12 16.85 17.05 10.5M
2022-07-26 17.04 17.10 16.76 17.01 11.8M
2022-07-25 16.96 17.25 16.72 16.95 14.9M
2022-07-22 17.25 17.44 16.87 17.02 17.2M
2022-07-21 17.30 17.60 17.21 17.24 17.3M
2022-07-20 17.42 17.62 17.24 17.28 22.0M
2022-07-19 16.51 17.45 16.43 17.40 40.3M
2022-07-18 16.07 16.47 16.05 16.47 15.1M
2022-07-15 16.04 16.32 15.85 15.96 13.4M
2022-07-14 15.99 16.24 15.90 16.08 9.8M
2022-07-13 15.97 16.15 15.91 15.98 9.4M
2022-07-12 16.38 16.51 15.82 15.93 17.9M
2022-07-11 16.90 16.90 16.35 16.51 20.6M
2022-07-08 16.70 17.37 16.66 16.99 32.2M
2022-07-07 16.59 16.71 16.36 16.65 16.0M
2022-07-06 16.68 16.90 16.38 16.54 15.6M
2022-07-05 17.16 17.25 16.56 16.78 26.7M
2022-07-04 17.01 17.34 16.50 17.25 27.1M
2022-07-01 16.81 17.35 16.80 17.04 27.4M
2022-06-30 16.80 17.11 16.75 16.85 21.7M
2022-06-29 16.68 17.27 16.63 16.77 35.9M
2022-06-28 16.38 16.88 16.16 16.85 29.3M
2022-06-27 16.55 16.58 16.25 16.38 22.6M
2022-06-24 16.48 16.55 16.10 16.35 22.7M
2022-06-23 15.81 16.58 15.66 16.32 26.3M
2022-06-22 16.63 16.75 15.68 15.69 36.9M
2022-06-21 16.40 16.55 16.20 16.52 21.3M
2022-06-20 16.29 16.50 16.16 16.40 19.4M
2022-06-17 16.02 16.32 15.75 16.20 20.1M
2022-06-16 15.99 16.55 15.92 16.21 24.3M
2022-06-15 15.60 16.25 15.58 15.91 29.6M
2022-06-14 15.68 15.75 15.03 15.61 20.9M
2022-06-13 15.26 16.26 15.22 15.85 27.4M
2022-06-10 15.12 15.44 15.11 15.39 13.1M
2022-06-09 15.69 15.70 15.12 15.22 15.5M
2022-06-08 15.80 15.90 15.47 15.72 12.8M
2022-06-07 16.05 16.17 15.66 15.80 13.9M
2022-06-06 15.76 16.19 15.75 16.06 20.9M
2022-06-02 15.43 15.82 15.37 15.79 15.9M
2022-06-01 15.66 15.79 15.40 15.57 18.1M
2022-05-31 15.16 15.72 14.65 15.50 32.0M
2022-05-30 15.09 15.17 14.85 14.98 10.8M
2022-05-27 15.31 15.50 14.90 15.03 13.1M
2022-05-26 14.97 15.44 14.49 15.26 19.0M
2022-05-25 14.95 15.03 14.79 14.96 9.8M
2022-05-24 15.71 15.85 14.88 14.89 15.4M
2022-05-23 15.99 16.04 15.67 15.77 9.5M
2022-05-20 15.67 16.12 15.65 15.90 15.8M
2022-05-19 15.14 15.65 15.09 15.59 11.7M
2022-05-18 15.45 15.76 15.33 15.41 9.8M
2022-05-17 15.45 15.55 15.19 15.47 8.7M
2022-05-16 15.76 16.05 15.36 15.43 11.1M
2022-05-13 15.63 15.75 15.41 15.60 10.6M
2022-05-12 15.12 15.87 15.05 15.63 21.1M
2022-05-11 15.15 15.66 15.08 15.16 18.7M
2022-05-10 14.71 15.25 14.64 15.15 11.2M
2022-05-09 14.60 15.04 14.56 14.90 8.7M
2022-05-06 14.59 14.95 14.48 14.70 10.3M
2022-05-05 14.60 15.30 14.51 14.96 15.5M
2022-04-29 14.12 14.73 14.08 14.67 16.9M
2022-04-28 14.20 14.52 13.81 13.97 14.0M
2022-04-27 13.68 14.29 13.36 14.23 16.6M
2022-04-26 13.89 14.36 13.66 13.75 16.6M
2022-04-25 15.18 15.18 13.88 13.88 18.1M
2022-04-22 15.66 15.78 15.18 15.42 11.5M
2022-04-21 16.07 16.53 15.67 15.73 13.6M
2022-04-20 16.34 16.78 16.05 16.07 11.2M
2022-04-19 16.44 16.60 16.18 16.26 6.6M
2022-04-18 15.98 16.56 15.75 16.49 9.7M
2022-04-15 15.87 16.24 15.79 16.10 9.1M
2022-04-14 16.13 16.25 16.00 16.06 6.3M
2022-04-13 16.42 16.47 16.00 16.00 9.8M
2022-04-12 16.00 16.53 15.89 16.48 12.7M
2022-04-11 16.90 17.02 15.87 15.96 17.3M
2022-04-08 17.00 17.15 16.58 17.04 13.1M
2022-04-07 17.55 17.69 17.09 17.09 12.0M
2022-04-06 17.99 18.00 17.59 17.71 9.3M
2022-04-01 17.90 18.00 17.60 17.89 8.6M
2022-03-31 18.31 18.40 17.96 18.03 8.2M
2022-03-30 18.00 18.39 18.00 18.31 10.1M
2022-03-29 18.42 18.47 17.85 17.88 10.4M
2022-03-28 18.25 18.52 17.97 18.42 10.2M
2022-03-25 18.70 18.83 18.39 18.40 10.2M
2022-03-24 19.20 19.25 18.68 18.70 17.6M
2022-03-23 18.58 19.68 18.48 19.50 30.2M
2022-03-22 18.51 18.80 18.45 18.57 8.6M
2022-03-21 18.59 19.32 18.52 18.70 16.7M
2022-03-18 18.08 18.63 18.04 18.50 10.5M
2022-03-17 18.35 18.66 18.27 18.38 14.6M
2022-03-16 18.17 18.27 17.21 18.16 16.6M
2022-03-15 18.76 18.91 17.72 17.72 16.4M
2022-03-14 19.08 19.45 18.92 18.93 9.4M
2022-03-11 19.00 19.48 18.75 19.46 12.4M
2022-03-10 19.75 19.84 19.30 19.33 12.5M
2022-03-09 19.90 20.03 18.65 19.34 15.3M
2022-03-08 19.99 20.39 19.61 19.73 12.5M
2022-03-07 20.97 21.00 20.01 20.18 17.1M
2022-03-04 21.02 21.35 20.97 21.08 8.4M
2022-03-03 21.46 21.60 21.09 21.18 9.5M
2022-03-02 21.10 21.55 20.95 21.46 10.0M
2022-03-01 21.28 21.40 21.12 21.32 7.8M
2022-02-28 21.32 21.43 20.91 21.21 10.5M
2022-02-25 21.39 22.10 21.31 21.35 16.1M
2022-02-24 22.16 22.27 21.00 21.15 24.8M
2022-02-23 21.93 22.42 21.89 22.35 10.3M
2022-02-22 22.22 22.26 21.75 21.83 11.1M
2022-02-21 22.13 22.66 22.07 22.47 11.2M
2022-02-18 21.60 22.49 21.55 22.14 10.6M
2022-02-17 22.03 22.03 21.73 21.76 7.1M
2022-02-16 22.21 22.27 21.93 22.06 5.9M
2022-02-15 21.97 22.19 21.90 22.12 5.7M
2022-02-14 21.72 22.13 21.53 21.98 6.5M
2022-02-11 22.04 22.28 21.80 21.83 8.4M
2022-02-10 22.23 22.46 22.07 22.23 10.1M
2022-02-09 21.83 22.29 21.76 22.23 11.1M
2022-02-08 21.50 21.85 21.44 21.82 8.4M
2022-02-07 21.93 21.95 21.47 21.61 8.2M
2022-01-28 21.50 21.74 21.17 21.29 10.4M
2022-01-27 22.20 22.30 21.28 21.28 13.6M
2022-01-26 22.28 22.45 21.93 22.28 9.2M
2022-01-25 22.75 22.95 22.01 22.04 12.9M
2022-01-24 22.60 23.25 22.46 22.90 8.0M
2022-01-21 23.99 23.99 22.80 22.91 20.0M
2022-01-20 23.78 24.10 23.50 23.99 13.5M
2022-01-19 23.50 23.90 23.50 23.80 9.6M
2022-01-18 23.93 24.17 23.56 23.75 14.1M
2022-01-17 23.22 24.10 23.16 23.92 14.2M
2022-01-14 23.69 23.92 23.25 23.36 13.4M
2022-01-13 24.34 24.52 23.73 23.82 13.4M
2022-01-12 23.96 24.19 23.66 24.02 14.0M
2022-01-11 24.50 24.74 23.85 23.86 15.8M
2022-01-10 24.35 24.84 24.25 24.42 18.2M
2022-01-07 25.15 25.34 24.50 24.50 16.8M
2022-01-06 25.00 25.36 24.80 25.08 13.6M
2022-01-05 25.75 26.12 25.14 25.21 21.5M
2022-01-04 25.38 26.06 25.23 25.83 19.0M