Sichuan Dowell Science and Technology Inc (300535)

300535
🏛️ 中国 →
19.02
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
09:30 18.67 18.84 18.39 18.82 250.5K
09:35 18.83 18.84 18.69 18.80 91.0K
09:40 18.83 18.87 18.78 18.82 109.0K
09:45 18.83 18.94 18.82 18.88 93.3K
09:50 18.90 19.04 18.82 18.82 178.0K
09:55 18.82 18.98 18.82 18.94 183.2K
10:00 18.92 18.94 18.82 18.85 37.4K
10:05 18.84 18.84 18.78 18.79 14.0K
10:10 18.80 18.80 18.74 18.79 20.4K
10:15 18.80 18.84 18.71 18.84 47.1K
10:20 18.84 19.10 18.83 19.08 138.9K
10:25 19.05 19.10 18.97 18.97 51.8K
10:30 18.99 19.11 18.99 19.11 66.2K
10:35 19.10 19.44 19.10 19.22 159.7K
10:40 19.22 19.22 19.05 19.08 40.3K
10:45 19.09 19.21 19.08 19.21 24.3K
10:50 19.21 19.31 19.20 19.29 58.0K
10:55 19.28 19.36 19.28 19.35 46.3K
11:00 19.32 19.41 19.32 19.32 114.3K
11:05 19.33 19.58 19.33 19.39 70.1K
11:10 19.44 19.44 19.31 19.33 25.2K
11:15 19.33 19.38 19.31 19.34 22.0K
11:20 19.37 19.37 19.29 19.35 16.3K
11:25 19.33 19.37 19.30 19.32 15.8K
13:00 19.33 19.36 19.26 19.27 95.2K
13:05 19.29 19.29 19.17 19.26 80.4K
13:10 19.30 19.30 19.17 19.19 44.5K
13:15 19.19 19.31 19.19 19.29 29.9K
13:20 19.29 19.29 19.20 19.23 18.6K
13:25 19.22 19.27 19.22 19.24 11.3K
13:30 19.24 19.29 19.23 19.25 14.6K
13:35 19.27 19.28 19.25 19.26 18.6K
13:40 19.26 19.30 19.25 19.29 26.8K
13:45 19.28 19.29 19.27 19.27 17.1K
13:50 19.27 19.29 19.26 19.26 27.7K
13:55 19.26 19.26 19.18 19.19 58.8K
14:00 19.23 19.28 19.23 19.26 36.3K
14:05 19.23 19.27 19.21 19.24 17.4K
14:10 19.22 19.25 19.21 19.25 17.2K
14:15 19.25 19.25 19.23 19.23 15.1K
14:20 19.23 19.26 19.20 19.26 40.3K
14:25 19.25 19.28 19.20 19.23 22.1K
14:30 19.24 19.27 19.20 19.26 47.4K
14:35 19.26 19.27 19.24 19.25 45.4K
14:40 19.24 19.26 19.24 19.25 29.3K
14:45 19.25 19.25 19.21 19.23 33.7K
14:50 19.20 19.20 19.14 19.15 111.5K
14:55 19.17 19.17 19.12 19.16 37.4K
15:40 19.19 19.19 19.19 19.19 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 18.81 19.31 18.68 19.02 1.5M
2025-09-25 19.28 19.50 18.93 19.01 1.9M
2025-09-24 18.69 19.58 18.39 19.19 2.8M
2025-09-23 19.26 19.26 17.73 18.71 4.2M
2025-09-22 19.39 19.55 18.98 19.26 2.3M
2025-09-19 19.58 19.80 19.15 19.39 2.1M
2025-09-18 20.28 20.62 19.00 19.35 3.1M
2025-09-17 20.47 21.23 20.23 20.30 2.6M
2025-09-16 19.95 20.54 19.80 20.47 2.1M
2025-09-15 20.04 20.41 19.87 19.99 1.8M
2025-09-12 20.55 20.55 19.92 20.04 1.8M
2025-09-11 20.28 20.61 19.59 20.50 2.0M
2025-09-10 20.50 20.50 19.84 20.21 2.2M
2025-09-09 20.80 21.36 20.13 20.31 3.2M
2025-09-08 19.68 21.03 19.51 20.97 4.6M
2025-09-05 19.50 19.91 19.40 19.68 2.4M
2025-09-04 19.52 19.92 19.21 19.55 2.5M
2025-09-03 20.03 20.25 19.39 19.53 2.1M
2025-09-02 20.07 20.32 19.50 20.03 3.0M
2025-09-01 20.16 20.63 19.91 20.05 2.9M
2025-08-29 20.51 20.65 20.04 20.13 2.2M
2025-08-28 20.33 20.65 19.50 20.59 4.5M
2025-08-27 21.38 21.46 20.31 20.40 3.2M
2025-08-26 21.53 21.88 21.12 21.30 3.0M
2025-08-25 21.90 22.35 21.36 21.64 3.9M
2025-08-22 22.05 22.27 21.70 21.94 3.3M
2025-08-21 22.79 22.79 22.02 22.05 2.9M
2025-08-20 23.09 23.30 22.47 22.68 4.3M
2025-08-19 22.18 23.36 21.56 22.86 5.7M
2025-08-18 22.32 22.55 21.81 21.98 4.9M
2025-08-15 22.27 22.56 21.22 22.19 8.1M
2025-08-14 22.69 23.81 21.85 21.94 8.9M
2025-08-13 21.72 23.18 21.28 22.68 10.1M
2025-08-12 21.10 22.66 20.90 21.50 11.4M
2025-08-11 19.36 21.66 19.10 21.13 9.4M
2025-08-08 19.09 19.71 18.86 19.35 3.8M
2025-08-07 18.68 19.19 18.48 19.09 4.3M
2025-08-06 18.76 18.95 18.43 18.70 3.5M
2025-08-05 18.63 18.78 18.08 18.71 5.1M
2025-08-04 17.40 18.58 17.10 18.45 6.8M
2025-08-01 17.00 17.50 16.92 17.42 3.2M
2025-07-31 17.41 17.59 16.96 17.06 4.4M
2025-07-30 17.57 17.98 17.27 17.43 4.2M
2025-07-29 17.99 17.99 17.36 17.59 5.6M
2025-07-28 17.79 18.12 17.65 17.99 6.6M
2025-07-25 18.40 18.55 17.72 18.01 10.3M
2025-07-24 17.50 19.30 17.06 19.02 14.7M
2025-07-23 17.23 19.90 17.15 17.94 13.1M
2025-07-22 17.52 17.67 17.08 17.19 2.4M
2025-07-21 17.13 17.57 17.12 17.57 2.7M
2025-07-18 17.18 17.26 17.00 17.13 1.2M
2025-07-17 16.93 17.26 16.89 17.12 1.8M
2025-07-16 16.90 17.07 16.74 16.93 1.7M
2025-07-15 17.15 17.21 16.59 16.82 2.0M
2025-07-14 16.92 17.17 16.76 17.15 1.7M
2025-07-11 17.07 17.17 16.68 16.92 1.8M
2025-07-10 17.07 17.29 16.91 17.09 1.9M
2025-07-09 17.26 17.38 17.00 17.17 2.4M
2025-07-08 17.18 17.32 16.86 17.13 2.9M
2025-07-07 16.50 17.31 16.41 17.09 2.7M
2025-07-04 16.81 16.95 16.56 16.64 2.3M
2025-07-03 16.91 17.04 16.69 16.90 1.7M
2025-07-02 16.87 17.06 16.63 16.90 3.2M
2025-07-01 16.68 17.04 16.51 16.77 2.6M
2025-06-30 16.44 16.64 16.30 16.59 1.6M
2025-06-27 16.23 16.58 16.13 16.43 2.4M
2025-06-26 16.15 16.33 16.10 16.18 1.7M
2025-06-25 16.24 16.30 15.98 16.15 2.1M
2025-06-24 15.57 16.26 15.48 16.16 2.4M
2025-06-23 14.77 15.51 14.77 15.51 1.9M
2025-06-20 14.92 15.27 14.76 14.96 1.5M
2025-06-19 15.38 15.52 14.85 14.92 1.5M
2025-06-18 15.48 15.68 15.28 15.43 1.9M
2025-06-17 15.77 15.95 15.49 15.60 1.8M
2025-06-16 15.74 16.08 15.55 15.75 1.9M
2025-06-13 15.97 16.09 15.58 15.65 2.0M
2025-06-12 15.98 16.18 15.81 16.06 1.9M
2025-06-11 16.14 16.31 16.00 16.07 2.3M
2025-06-10 16.54 16.66 16.06 16.20 3.3M
2025-06-09 16.22 16.98 16.22 16.55 3.6M
2025-06-06 15.82 16.22 15.67 16.15 2.2M
2025-06-05 16.01 16.04 15.70 15.82 1.4M
2025-06-04 15.74 15.96 15.64 15.92 1.7M
2025-06-03 15.51 15.96 15.45 15.77 1.8M
2025-05-30 15.77 15.77 15.43 15.52 1.4M
2025-05-29 15.43 15.80 15.42 15.74 1.5M
2025-05-28 15.63 15.95 15.41 15.55 1.5M
2025-05-27 15.51 15.65 15.33 15.64 1.7M
2025-05-26 15.47 15.79 15.29 15.51 1.7M
2025-05-23 15.47 15.86 15.20 15.47 2.2M
2025-05-22 15.77 16.10 15.45 15.46 2.4M
2025-05-21 15.95 16.07 15.71 15.86 1.9M
2025-05-20 15.79 16.04 15.57 16.04 2.3M
2025-05-19 15.53 15.84 15.38 15.71 2.2M
2025-05-16 15.33 15.60 15.33 15.50 1.7M
2025-05-15 15.41 15.62 15.27 15.38 1.8M
2025-05-14 15.49 15.58 15.27 15.47 1.7M
2025-05-13 15.58 15.60 15.32 15.50 1.6M
2025-05-12 15.47 15.67 15.27 15.49 1.8M
2025-05-09 15.53 15.63 15.30 15.43 1.6M
2025-05-08 15.49 15.73 15.34 15.53 2.1M
2025-05-07 15.58 15.73 15.27 15.50 2.5M
2025-05-06 14.89 15.45 14.89 15.44 2.8M
2025-04-30 14.90 14.94 14.70 14.89 2.7M
2025-04-29 14.17 14.98 14.17 14.76 3.0M
2025-04-28 13.93 14.37 13.70 14.24 2.8M
2025-04-25 14.24 14.27 14.01 14.04 1.1M
2025-04-24 14.36 14.44 13.94 14.16 1.7M
2025-04-23 14.16 14.44 14.08 14.42 2.0M
2025-04-22 13.98 14.25 13.83 14.16 1.8M
2025-04-21 13.82 14.05 13.64 14.00 1.8M
2025-04-18 13.78 13.98 13.55 13.81 1.5M
2025-04-17 13.72 14.06 13.38 13.80 2.2M
2025-04-16 13.89 13.89 13.25 13.58 1.8M
2025-04-15 13.64 13.95 13.55 13.88 1.8M
2025-04-14 13.55 13.94 13.55 13.64 1.5M
2025-04-11 13.42 13.77 13.42 13.47 1.7M
2025-04-10 13.15 13.80 13.15 13.54 2.7M
2025-04-09 12.50 13.23 11.69 13.10 3.3M
2025-04-08 12.37 13.30 12.30 12.78 3.2M
2025-04-07 14.03 14.05 12.02 12.24 4.4M
2025-04-03 14.58 15.05 14.53 14.90 2.3M
2025-04-02 14.69 14.96 14.54 14.78 2.2M
2025-04-01 14.29 15.25 14.26 14.73 3.4M
2025-03-31 14.16 14.33 13.76 14.29 2.6M
2025-03-28 14.89 14.95 14.24 14.28 2.5M
2025-03-27 14.80 15.14 14.44 14.97 3.4M
2025-03-26 14.08 15.10 14.04 14.84 3.6M
2025-03-25 14.00 14.28 13.67 14.12 2.1M
2025-03-24 14.73 14.93 13.68 14.04 3.4M
2025-03-21 15.18 15.20 14.66 14.85 2.3M
2025-03-20 15.03 15.33 14.80 15.26 2.3M
2025-03-19 15.32 15.34 15.00 15.12 1.5M
2025-03-18 15.27 15.45 15.12 15.33 1.7M
2025-03-17 14.95 15.28 14.84 15.27 3.2M
2025-03-14 14.64 14.99 14.41 14.99 2.6M
2025-03-13 14.88 14.95 14.35 14.69 2.5M
2025-03-12 14.93 14.96 14.80 14.88 1.5M
2025-03-11 14.74 14.91 14.59 14.88 1.6M
2025-03-10 14.69 15.00 14.67 14.77 1.5M
2025-03-07 14.90 14.95 14.60 14.69 1.3M
2025-03-06 14.75 15.00 14.68 14.92 2.2M
2025-03-05 14.86 14.95 14.61 14.78 2.2M
2025-03-04 14.45 15.01 14.32 14.96 2.5M
2025-03-03 14.25 14.86 14.25 14.55 2.6M
2025-02-28 14.41 14.45 14.20 14.24 1.5M
2025-02-27 14.60 14.83 14.17 14.52 1.6M
2025-02-26 14.42 14.74 14.42 14.62 1.5M
2025-02-25 14.56 14.64 14.33 14.42 1.3M
2025-02-24 14.58 14.75 14.39 14.62 1.6M
2025-02-21 14.51 14.64 14.23 14.64 1.8M
2025-02-20 14.25 14.65 14.25 14.55 2.0M
2025-02-19 13.82 14.34 13.82 14.32 1.8M
2025-02-18 14.21 14.38 13.79 13.85 1.6M
2025-02-17 13.86 14.39 13.70 14.25 2.4M
2025-02-14 13.79 13.94 13.67 13.76 1.2M
2025-02-13 14.08 14.15 13.77 13.80 1.3M
2025-02-12 14.06 14.10 13.93 14.08 1.1M
2025-02-11 14.08 14.11 13.81 14.00 1.2M
2025-02-10 13.85 14.10 13.80 14.08 1.5M
2025-02-07 13.98 14.10 13.69 13.86 1.5M
2025-02-06 13.74 13.92 13.55 13.91 1.7M
2025-02-05 13.50 13.90 13.46 13.72 1.7M
2025-01-27 13.60 13.79 13.35 13.44 1.5M
2025-01-24 13.36 13.50 13.10 13.43 1.3M
2025-01-23 13.27 13.58 13.26 13.35 1.6M
2025-01-22 13.24 13.34 13.08 13.20 1.7M
2025-01-21 13.61 13.76 13.10 13.39 2.8M
2025-01-20 13.59 13.85 13.26 13.76 2.0M
2025-01-17 13.39 13.47 13.25 13.38 1.2M
2025-01-16 13.44 13.58 13.28 13.43 1.5M
2025-01-15 13.48 13.56 13.26 13.33 1.4M
2025-01-14 12.92 13.49 12.92 13.49 2.1M
2025-01-13 12.50 12.98 12.21 12.85 1.5M
2025-01-10 13.03 13.35 12.69 12.69 1.6M
2025-01-09 12.79 13.13 12.75 13.08 1.5M
2025-01-08 12.87 13.03 12.45 12.86 1.5M
2025-01-07 12.45 12.89 12.39 12.88 1.7M
2025-01-06 12.56 12.60 11.87 12.40 2.0M
2025-01-03 13.01 13.15 12.43 12.46 2.5M
2025-01-02 13.18 13.51 12.90 13.00 2.4M