Sichuan Dowell Science and Technology Inc (300535)

300535
🏛️ 中国 →
19.53
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
2021-12-31 15.71 15.71 15.47 15.69 1.4M
2021-12-30 15.54 15.75 15.39 15.59 1.2M
2021-12-29 15.52 15.74 15.28 15.54 1.4M
2021-12-28 14.92 15.53 14.92 15.47 1.9M
2021-12-27 14.62 15.05 14.52 14.96 1.5M
2021-12-24 15.05 15.23 14.64 14.65 1.7M
2021-12-23 15.44 15.56 15.05 15.07 1.4M
2021-12-22 15.53 15.70 15.40 15.45 1.1M
2021-12-21 15.31 15.62 15.31 15.60 1.4M
2021-12-20 15.51 15.70 15.30 15.31 1.4M
2021-12-17 15.55 15.56 15.27 15.50 1.4M
2021-12-16 15.42 15.68 15.42 15.59 1.3M
2021-12-15 15.52 15.71 15.34 15.41 1.6M
2021-12-14 15.11 15.47 15.11 15.44 1.5M
2021-12-13 15.34 15.49 15.18 15.19 1.2M
2021-12-10 14.93 15.55 14.93 15.35 1.8M
2021-12-09 15.08 15.08 14.83 14.98 0.8M
2021-12-08 14.85 15.06 14.78 14.94 0.8M
2021-12-07 14.91 15.09 14.55 14.84 1.2M
2021-12-06 15.54 15.60 14.88 14.90 1.7M
2021-12-03 15.50 15.62 15.45 15.52 0.9M
2021-12-02 15.64 15.65 15.44 15.47 1.4M
2021-12-01 15.26 15.75 15.26 15.64 1.6M
2021-11-30 15.12 15.44 15.03 15.36 1.6M
2021-11-29 14.85 15.15 14.80 15.00 1.1M
2021-11-26 15.17 15.17 14.86 15.01 1.2M
2021-11-25 15.06 15.28 14.94 15.22 1.1M
2021-11-24 14.91 15.15 14.81 15.10 1.4M
2021-11-23 14.88 15.07 14.83 14.98 1.0M
2021-11-22 14.96 15.00 14.75 14.88 0.9M
2021-11-19 14.67 14.96 14.60 14.93 1.3M
2021-11-18 14.85 14.99 14.64 14.67 1.1M
2021-11-17 14.59 14.94 14.54 14.94 1.4M
2021-11-16 14.80 14.95 14.54 14.59 1.3M
2021-11-15 14.51 14.88 14.48 14.80 1.7M
2021-11-12 14.33 14.61 14.32 14.51 1.2M
2021-11-11 14.19 14.57 14.17 14.37 1.3M
2021-11-10 14.21 14.30 14.10 14.30 0.7M
2021-11-09 14.09 14.29 14.01 14.27 0.8M
2021-11-08 13.95 14.20 13.85 14.08 1.0M
2021-11-05 13.89 14.06 13.82 13.92 0.7M
2021-11-04 13.85 13.99 13.76 13.95 0.7M
2021-11-03 13.50 13.81 13.50 13.81 0.7M
2021-11-02 13.86 14.08 13.41 13.50 1.2M
2021-11-01 13.60 13.93 13.57 13.77 1.4M
2021-10-29 13.37 13.72 13.34 13.58 1.4M
2021-10-28 13.91 13.93 13.10 13.35 2.5M
2021-10-27 14.12 14.27 13.50 13.91 2.2M
2021-10-26 13.95 14.21 13.80 13.90 1.1M
2021-10-25 13.93 13.98 13.72 13.91 0.9M
2021-10-22 14.02 14.27 13.83 13.93 1.4M
2021-10-21 14.67 14.70 13.96 13.97 2.0M
2021-10-20 14.80 14.80 14.51 14.56 1.0M
2021-10-19 14.81 15.01 14.74 14.81 1.0M
2021-10-18 14.68 14.97 14.62 14.86 0.8M
2021-10-15 14.98 15.05 14.59 14.68 1.3M
2021-10-14 14.99 15.18 14.78 14.96 1.0M
2021-10-13 15.10 15.10 14.78 15.01 0.8M
2021-10-12 15.33 15.44 14.73 15.15 1.4M
2021-10-11 15.49 15.50 15.15 15.21 1.1M
2021-10-08 15.51 15.66 15.22 15.38 1.4M
2021-09-30 14.66 15.24 14.66 15.14 1.4M
2021-09-29 15.00 15.39 14.59 14.60 2.3M
2021-09-28 14.60 15.34 14.53 15.21 2.9M
2021-09-27 15.99 15.99 14.20 14.69 5.3M
2021-09-24 16.93 16.96 16.01 16.05 3.9M
2021-09-23 17.35 17.35 16.66 16.88 6.5M
2021-09-22 16.50 17.70 16.45 17.54 9.2M
2021-09-17 15.74 16.75 15.61 16.74 5.4M
2021-09-16 15.85 16.30 15.61 15.61 2.3M
2021-09-15 15.55 16.08 15.45 15.85 1.7M
2021-09-14 15.45 16.26 15.36 15.75 3.0M
2021-09-13 15.31 15.57 15.15 15.50 1.6M
2021-09-10 15.48 15.76 15.39 15.40 1.6M
2021-09-09 15.69 15.73 15.40 15.47 1.3M
2021-09-08 15.73 15.76 15.50 15.69 1.5M
2021-09-07 15.96 15.99 15.57 15.76 2.8M
2021-09-06 15.74 15.99 15.60 15.96 1.9M
2021-09-03 15.60 16.22 15.60 15.79 1.8M
2021-09-02 15.72 15.82 15.28 15.67 1.9M
2021-09-01 16.23 16.48 15.56 15.72 2.8M
2021-08-31 16.21 16.63 16.11 16.24 2.0M
2021-08-30 16.77 16.83 16.15 16.38 2.6M
2021-08-27 16.75 16.85 16.42 16.56 2.4M
2021-08-26 16.90 16.90 16.55 16.61 2.1M
2021-08-25 16.16 16.88 16.16 16.76 2.9M
2021-08-24 16.28 16.45 16.12 16.34 1.8M
2021-08-23 15.46 16.35 15.46 16.34 3.2M
2021-08-20 15.50 15.88 15.31 15.62 1.4M
2021-08-19 15.68 16.11 15.32 15.64 1.9M
2021-08-18 15.39 16.38 15.25 15.69 3.3M
2021-08-17 15.75 15.93 15.19 15.22 2.2M
2021-08-16 16.28 16.58 15.70 15.81 3.5M
2021-08-13 16.10 16.28 16.03 16.15 1.9M
2021-08-12 16.15 16.39 15.94 16.14 2.1M
2021-08-11 16.10 16.34 16.06 16.14 2.9M
2021-08-10 15.73 16.45 15.62 16.18 4.6M
2021-08-09 15.22 15.84 15.15 15.83 2.6M
2021-08-06 15.20 15.55 15.05 15.35 2.1M
2021-08-05 15.69 15.70 15.09 15.13 2.9M
2021-08-04 15.43 15.75 15.35 15.72 3.1M
2021-08-03 15.48 15.75 15.31 15.42 4.4M
2021-08-02 15.71 15.80 15.25 15.47 6.8M
2021-07-30 13.97 16.47 13.97 15.68 10.8M
2021-07-29 13.68 14.12 13.62 14.06 1.9M
2021-07-28 13.81 14.08 13.30 13.50 2.3M
2021-07-27 14.78 14.84 13.87 13.99 2.9M
2021-07-26 14.37 15.14 14.37 14.80 4.0M
2021-07-23 14.65 14.87 14.27 14.37 2.2M
2021-07-22 14.70 14.92 14.64 14.65 1.9M
2021-07-21 14.79 14.93 14.62 14.78 1.9M
2021-07-20 15.09 15.11 14.33 14.75 4.2M
2021-07-19 14.63 15.33 14.25 15.30 4.7M
2021-07-16 14.60 14.94 14.51 14.55 2.2M
2021-07-15 14.64 14.81 14.43 14.65 2.3M
2021-07-14 15.27 15.27 14.76 14.77 2.7M
2021-07-13 14.88 15.30 14.74 15.27 5.3M
2021-07-12 14.04 15.10 14.04 14.88 5.7M
2021-07-09 13.85 14.19 13.82 14.00 1.8M
2021-07-08 14.20 14.33 13.81 13.91 2.2M
2021-07-07 14.41 14.71 14.09 14.28 2.8M
2021-07-06 14.25 14.37 14.09 14.37 2.6M
2021-07-05 13.28 14.47 13.28 14.42 5.1M
2021-07-02 13.14 13.40 13.14 13.28 1.1M
2021-07-01 13.60 13.60 13.13 13.21 1.0M
2021-06-30 13.32 13.65 13.28 13.56 1.1M
2021-06-29 13.61 13.68 13.24 13.24 1.4M
2021-06-28 13.68 13.71 13.41 13.68 1.3M
2021-06-25 13.93 13.93 13.55 13.58 2.2M
2021-06-24 13.55 14.07 13.45 14.01 3.1M
2021-06-23 13.67 13.74 13.50 13.57 1.0M
2021-06-22 13.80 13.85 13.64 13.69 1.1M
2021-06-21 13.55 13.76 13.54 13.72 1.1M
2021-06-18 13.42 13.61 13.19 13.61 1.1M
2021-06-17 13.24 13.64 13.20 13.42 1.1M
2021-06-16 13.36 13.62 13.23 13.30 1.1M
2021-06-15 13.46 13.51 13.15 13.38 1.5M
2021-06-11 13.43 13.70 13.38 13.54 1.6M
2021-06-10 13.39 13.47 13.29 13.41 1.0M
2021-06-09 13.21 13.43 13.15 13.38 1.0M
2021-06-08 13.13 13.31 13.03 13.29 1.0M
2021-06-07 13.18 13.18 12.98 13.09 0.7M
2021-06-04 13.25 13.32 12.98 13.12 1.5M
2021-06-03 13.10 13.33 13.07 13.25 1.2M
2021-06-02 13.10 13.25 13.02 13.10 1.0M
2021-06-01 12.96 13.19 12.87 13.14 1.0M
2021-05-31 12.79 13.05 12.79 13.00 1.2M
2021-05-28 12.91 12.96 12.73 12.82 0.9M
2021-05-27 12.86 13.00 12.81 12.86 0.8M
2021-05-26 12.78 12.91 12.75 12.88 0.9M
2021-05-25 12.89 12.89 12.74 12.84 0.9M
2021-05-24 12.69 12.86 12.62 12.81 1.0M
2021-05-21 12.55 12.78 12.46 12.70 0.9M
2021-05-20 12.65 12.71 12.50 12.53 0.8M
2021-05-19 12.64 12.68 12.53 12.62 0.6M
2021-05-18 12.79 12.79 12.60 12.64 1.0M
2021-05-17 12.79 12.87 12.67 12.81 1.4M
2021-05-14 12.68 12.94 12.60 12.84 1.4M
2021-05-13 12.44 12.71 12.44 12.62 0.9M
2021-05-12 12.40 12.58 12.40 12.56 0.8M
2021-05-11 12.38 12.54 12.25 12.48 0.8M
2021-05-10 12.41 12.43 12.27 12.37 0.7M
2021-05-07 12.51 12.52 12.31 12.33 1.3M
2021-05-06 12.54 12.66 12.40 12.43 1.1M
2021-04-30 12.92 12.92 12.43 12.54 1.5M
2021-04-29 12.66 12.98 12.50 12.83 1.5M
2021-04-28 12.97 12.97 12.65 12.72 1.1M
2021-04-27 12.90 12.98 12.66 12.85 1.5M
2021-04-26 13.19 13.20 12.72 12.90 2.2M
2021-04-23 13.33 13.40 13.11 13.24 1.2M
2021-04-22 13.37 13.62 13.31 13.44 1.1M
2021-04-21 13.48 13.48 13.32 13.37 1.0M
2021-04-20 13.77 13.77 13.41 13.48 1.8M
2021-04-19 13.55 13.72 13.50 13.56 1.3M
2021-04-16 13.34 13.65 13.34 13.64 1.6M
2021-04-15 13.15 13.39 13.10 13.33 1.9M
2021-04-14 13.09 13.15 12.91 13.11 0.8M
2021-04-13 12.96 13.02 12.83 13.00 0.9M
2021-04-12 13.18 13.22 12.87 12.96 1.2M
2021-04-09 12.96 13.23 12.88 13.18 1.1M
2021-04-08 13.10 13.15 12.91 12.92 0.9M
2021-04-07 13.03 13.15 12.93 13.10 0.7M
2021-04-06 12.80 13.08 12.75 13.00 1.0M
2021-04-02 12.85 12.85 12.65 12.76 0.7M
2021-04-01 12.85 12.96 12.73 12.85 0.9M
2021-03-31 12.94 12.94 12.62 12.83 0.8M
2021-03-30 13.00 13.13 12.70 12.74 1.1M
2021-03-29 13.15 13.35 13.00 13.07 0.9M
2021-03-26 13.31 13.35 13.12 13.24 1.0M
2021-03-25 13.12 13.40 13.09 13.13 1.2M
2021-03-24 13.10 13.50 13.00 13.21 1.4M
2021-03-23 13.45 13.62 13.23 13.41 1.3M
2021-03-22 13.33 13.55 13.33 13.52 0.8M
2021-03-19 13.39 13.74 13.30 13.53 1.4M
2021-03-18 13.40 13.57 13.34 13.49 1.0M
2021-03-17 13.21 13.49 13.21 13.44 1.2M
2021-03-16 12.82 13.25 12.76 13.24 1.4M
2021-03-15 13.05 13.20 12.82 12.91 1.0M
2021-03-12 12.90 13.09 12.78 12.93 0.9M
2021-03-11 12.82 13.06 12.59 13.03 1.0M
2021-03-10 13.14 13.27 12.78 12.86 1.3M
2021-03-09 13.48 13.78 13.01 13.14 1.5M
2021-03-08 13.70 13.95 13.45 13.45 1.6M
2021-03-05 13.40 13.81 13.40 13.71 1.2M
2021-03-04 13.59 13.87 13.42 13.48 1.5M
2021-03-03 13.55 13.91 13.50 13.65 1.5M
2021-03-02 13.58 13.83 13.50 13.70 2.0M
2021-03-01 13.48 13.85 13.40 13.64 2.4M
2021-02-26 12.89 13.50 12.80 13.30 2.2M
2021-02-25 13.29 13.35 12.99 13.05 1.0M
2021-02-24 13.02 13.43 13.02 13.22 1.6M
2021-02-23 13.00 13.31 12.91 13.00 1.7M
2021-02-22 12.93 13.55 12.90 13.18 2.5M
2021-02-19 12.32 12.98 12.32 12.92 1.8M
2021-02-18 12.09 12.44 12.09 12.40 1.7M
2021-02-10 11.75 12.03 11.66 12.03 1.6M
2021-02-09 11.52 11.80 11.33 11.78 1.3M
2021-02-08 11.55 11.68 11.36 11.44 1.2M
2021-02-05 11.64 11.79 11.48 11.56 1.3M
2021-02-04 11.79 12.03 11.54 11.63 1.6M
2021-02-03 12.13 12.33 11.82 11.90 1.7M
2021-02-02 12.44 12.54 12.15 12.24 1.3M
2021-02-01 12.27 12.49 12.05 12.44 1.3M
2021-01-29 12.38 12.53 12.13 12.27 1.6M
2021-01-28 12.41 12.85 12.28 12.31 1.7M
2021-01-27 12.70 12.88 12.49 12.61 2.0M
2021-01-26 12.60 13.19 12.57 12.58 3.2M
2021-01-25 12.58 12.68 12.27 12.44 1.5M
2021-01-22 12.85 12.97 12.53 12.69 2.2M
2021-01-21 12.77 13.01 12.70 12.93 1.7M
2021-01-20 12.67 12.93 12.46 12.77 1.8M
2021-01-19 12.43 12.76 12.42 12.72 2.0M
2021-01-18 12.10 12.55 12.01 12.49 2.5M
2021-01-15 11.55 12.13 11.53 12.10 3.2M
2021-01-14 11.37 11.79 11.33 11.53 2.3M
2021-01-13 11.77 11.84 11.30 11.37 2.5M
2021-01-12 12.00 12.29 11.74 11.79 2.4M
2021-01-11 12.49 12.55 11.80 11.97 2.6M
2021-01-08 12.79 13.15 12.26 12.49 3.0M
2021-01-07 13.43 13.60 12.62 12.75 2.5M
2021-01-06 14.06 14.28 13.51 13.57 1.9M
2021-01-05 14.18 14.40 13.93 14.09 1.7M
2021-01-04 13.98 14.39 13.93 14.32 1.7M