Sichuan Tianyi Comheart Telecom Co Ltd Class A (300504)

300504
🏛️ 中国 →
14.20
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 20.01 20.01 19.24 19.34 9.3M
2021-12-30 19.41 21.00 18.81 19.80 14.9M
2021-12-29 18.72 19.38 18.25 18.73 6.3M
2021-12-28 18.86 19.42 18.60 18.72 5.6M
2021-12-27 18.38 18.57 18.15 18.43 2.5M
2021-12-24 19.10 19.19 18.34 18.38 3.4M
2021-12-23 19.42 19.42 18.89 18.95 4.1M
2021-12-22 19.48 19.80 19.28 19.51 4.4M
2021-12-21 19.05 19.63 18.97 19.49 5.1M
2021-12-20 19.33 19.55 18.87 18.92 4.0M
2021-12-17 19.40 19.66 19.12 19.33 5.3M
2021-12-16 19.55 19.73 19.10 19.41 7.7M
2021-12-15 20.10 20.38 19.25 19.35 12.0M
2021-12-14 17.80 21.20 17.80 20.00 21.7M
2021-12-13 17.56 18.11 17.41 17.91 4.6M
2021-12-10 17.50 17.64 17.30 17.43 2.6M
2021-12-09 17.45 17.67 17.31 17.54 3.2M
2021-12-08 17.59 17.59 17.29 17.43 2.6M
2021-12-07 17.90 17.99 17.22 17.42 3.2M
2021-12-06 18.37 18.47 17.77 17.83 2.8M
2021-12-03 18.48 18.66 18.30 18.37 3.0M
2021-12-02 19.52 19.78 18.38 18.45 5.3M
2021-12-01 18.75 19.78 18.72 19.41 5.8M
2021-11-30 18.64 19.40 18.61 18.71 4.1M
2021-11-29 18.70 18.88 18.43 18.52 3.6M
2021-11-26 19.54 19.54 18.78 18.92 4.6M
2021-11-25 19.28 19.89 19.22 19.38 5.8M
2021-11-24 19.12 19.77 18.75 19.38 6.9M
2021-11-23 18.89 19.50 18.65 19.30 6.2M
2021-11-22 18.86 19.13 18.61 18.96 4.4M
2021-11-19 19.00 19.01 18.45 18.86 4.8M
2021-11-18 19.19 19.37 18.60 18.66 6.6M
2021-11-17 19.07 19.78 18.96 19.15 7.9M
2021-11-16 19.69 20.10 19.05 19.05 9.6M
2021-11-15 19.13 19.58 19.06 19.32 6.5M
2021-11-12 18.93 19.40 18.86 19.25 9.4M
2021-11-11 18.55 19.45 18.50 18.93 12.5M
2021-11-10 18.40 19.08 18.05 18.87 13.0M
2021-11-09 17.64 17.87 17.54 17.86 2.6M
2021-11-08 17.61 17.77 17.42 17.73 3.9M
2021-11-05 17.31 18.12 17.20 17.77 6.7M
2021-11-04 16.86 17.30 16.85 17.23 2.6M
2021-11-03 16.86 17.30 16.67 16.92 2.0M
2021-11-02 16.85 17.17 16.58 16.90 3.4M
2021-11-01 16.27 17.50 16.05 16.95 3.7M
2021-10-29 15.60 16.24 15.60 16.23 1.7M
2021-10-28 16.17 16.20 15.51 15.60 1.8M
2021-10-27 16.65 16.65 16.02 16.10 1.7M
2021-10-26 16.60 16.85 16.37 16.64 1.6M
2021-10-25 16.45 16.67 16.16 16.45 1.6M
2021-10-22 16.76 16.83 16.40 16.41 1.6M
2021-10-21 17.28 17.29 16.60 16.60 2.5M
2021-10-20 17.04 17.49 17.04 17.30 1.8M
2021-10-19 17.25 17.47 17.10 17.36 2.8M
2021-10-18 16.68 16.99 16.39 16.98 1.5M
2021-10-15 16.96 17.24 16.84 16.84 1.7M
2021-10-14 16.73 16.93 16.69 16.82 1.3M
2021-10-13 16.46 17.10 16.46 16.90 2.4M
2021-10-12 16.87 16.88 16.43 16.52 1.5M
2021-10-11 16.28 17.11 16.27 16.89 2.7M
2021-10-08 16.35 16.39 16.17 16.28 1.1M
2021-09-30 15.85 16.23 15.85 16.08 1.1M
2021-09-29 16.54 16.64 15.85 15.85 2.0M
2021-09-28 16.60 16.66 16.38 16.51 1.9M
2021-09-27 17.50 17.50 16.65 16.84 4.3M
2021-09-24 16.83 18.06 16.63 17.61 6.3M
2021-09-23 16.69 16.97 16.68 16.83 1.4M
2021-09-22 16.37 16.68 16.37 16.55 1.2M
2021-09-17 17.18 17.21 16.40 16.59 2.7M
2021-09-16 17.31 17.46 17.03 17.07 1.7M
2021-09-15 17.26 17.43 17.07 17.31 1.5M
2021-09-14 17.52 17.75 17.20 17.26 1.9M
2021-09-13 17.70 17.84 17.54 17.61 1.5M
2021-09-10 17.87 17.93 17.61 17.74 2.4M
2021-09-09 18.16 18.16 17.80 17.95 3.5M
2021-09-08 17.90 18.40 17.72 18.28 4.4M
2021-09-07 17.90 17.90 17.53 17.82 2.7M
2021-09-06 17.70 18.00 17.40 17.77 3.3M
2021-09-03 17.06 17.44 17.06 17.35 2.1M
2021-09-02 17.39 17.39 17.11 17.21 2.3M
2021-09-01 17.28 17.45 17.09 17.42 2.5M
2021-08-31 17.38 17.38 16.92 17.13 2.3M
2021-08-30 17.10 17.62 17.10 17.49 2.7M
2021-08-27 17.31 17.50 17.02 17.11 2.7M
2021-08-26 18.52 18.54 17.25 17.30 7.1M
2021-08-25 18.62 18.95 18.55 18.67 2.7M
2021-08-24 18.73 18.76 18.35 18.66 2.9M
2021-08-23 18.42 18.81 18.32 18.73 3.1M
2021-08-20 18.78 18.78 18.03 18.39 3.5M
2021-08-19 18.17 18.98 18.00 18.80 5.5M
2021-08-18 17.90 18.15 17.80 18.10 2.5M
2021-08-17 18.83 19.00 17.90 18.01 4.6M
2021-08-16 18.90 19.05 18.62 18.79 3.4M
2021-08-13 19.68 19.75 18.50 18.84 8.9M
2021-08-12 19.85 20.50 19.84 20.01 6.6M
2021-08-11 20.30 20.37 19.72 19.81 4.8M
2021-08-10 20.03 20.30 19.90 20.27 5.2M
2021-08-09 19.68 20.58 19.48 20.22 6.0M
2021-08-06 19.38 19.88 19.17 19.68 4.5M
2021-08-05 20.12 20.13 19.11 19.32 6.8M
2021-08-04 19.50 20.13 19.41 20.08 6.7M
2021-08-03 21.07 21.39 19.51 19.61 11.8M
2021-08-02 20.55 21.56 20.53 21.24 11.8M
2021-07-30 20.88 21.20 20.01 20.69 15.4M
2021-07-29 20.06 21.63 19.56 21.39 21.0M
2021-07-28 19.01 20.88 19.01 19.99 18.4M
2021-07-27 18.57 19.64 18.38 18.91 7.7M
2021-07-26 19.31 19.50 18.30 18.42 6.4M
2021-07-23 18.88 19.88 18.78 19.58 8.8M
2021-07-22 19.05 19.40 18.68 18.99 4.9M
2021-07-21 19.03 19.36 18.91 19.22 5.6M
2021-07-20 19.41 19.50 18.92 19.19 7.5M
2021-07-19 18.00 20.10 17.60 19.77 14.4M
2021-07-16 18.01 18.81 17.72 18.34 7.6M
2021-07-15 17.98 18.11 17.34 17.71 4.2M
2021-07-14 18.42 18.50 17.85 17.94 5.1M
2021-07-13 18.50 18.84 18.22 18.46 5.9M
2021-07-12 17.90 19.19 17.82 18.61 10.1M
2021-07-09 17.74 18.45 17.74 18.04 5.8M
2021-07-08 17.83 18.58 17.66 17.93 9.5M
2021-07-07 16.28 18.96 16.24 18.13 10.3M
2021-07-06 16.52 16.69 16.30 16.39 2.2M
2021-07-05 16.22 16.58 16.16 16.56 1.8M
2021-07-02 16.39 16.50 16.15 16.24 1.5M
2021-07-01 16.60 16.94 16.26 16.26 2.7M
2021-06-30 16.25 16.63 16.23 16.59 2.2M
2021-06-29 16.51 16.61 16.22 16.25 1.8M
2021-06-28 16.31 16.73 16.16 16.57 2.5M
2021-06-25 17.27 17.40 16.21 16.31 5.5M
2021-06-24 17.55 17.64 17.21 17.34 2.2M
2021-06-23 17.45 17.80 17.26 17.59 2.9M
2021-06-22 17.84 17.88 17.34 17.45 3.0M
2021-06-21 17.17 17.86 17.12 17.80 4.2M
2021-06-18 17.39 17.44 17.12 17.25 2.8M
2021-06-17 17.20 17.57 16.98 17.33 3.7M
2021-06-16 18.00 18.10 17.26 17.30 5.3M
2021-06-15 17.49 18.12 17.47 18.07 6.1M
2021-06-11 17.50 18.15 17.28 17.38 4.8M
2021-06-10 18.09 18.24 17.33 17.50 4.7M
2021-06-09 17.62 17.87 17.48 17.76 3.6M
2021-06-08 18.05 18.12 17.56 17.71 5.9M
2021-06-07 17.29 18.40 16.98 18.23 9.4M
2021-06-04 16.56 17.79 16.50 17.44 8.8M
2021-06-03 16.12 16.85 16.06 16.63 5.2M
2021-06-02 16.58 16.75 16.04 16.11 2.8M
2021-06-01 16.25 16.63 16.14 16.49 3.0M
2021-05-31 15.95 16.28 15.90 16.24 2.2M
2021-05-28 16.35 16.35 15.91 15.96 3.3M
2021-05-27 16.22 16.54 16.15 16.36 2.4M
2021-05-26 16.40 16.59 16.18 16.25 4.0M
2021-05-25 17.07 17.18 16.33 16.43 4.6M
2021-05-24 16.43 16.79 16.34 16.79 4.0M
2021-05-21 16.56 16.65 16.25 16.35 4.0M
2021-05-20 15.71 16.65 15.59 16.61 6.7M
2021-05-19 15.85 15.85 15.56 15.72 2.2M
2021-05-18 15.50 15.94 15.50 15.83 2.7M
2021-05-17 16.01 16.18 15.56 15.60 3.5M
2021-05-14 15.86 16.83 15.77 16.11 5.1M
2021-05-13 16.05 16.26 15.76 15.99 3.8M
2021-05-12 16.30 16.37 16.01 16.19 5.4M
2021-05-11 14.78 16.68 14.77 16.34 9.8M
2021-05-10 14.94 14.99 14.72 14.79 1.4M
2021-05-07 14.97 15.00 14.65 14.73 2.0M
2021-05-06 14.98 15.14 14.86 15.00 1.7M
2021-04-30 15.33 15.59 14.83 14.97 3.5M
2021-04-29 15.05 15.62 14.97 15.42 3.7M
2021-04-28 15.30 15.39 14.93 15.00 2.6M
2021-04-27 15.30 15.41 15.01 15.40 2.8M
2021-04-26 14.90 15.77 14.90 15.30 5.6M
2021-04-23 15.12 15.12 14.67 14.80 1.9M
2021-04-22 14.98 15.24 14.95 15.10 1.8M
2021-04-21 14.90 15.08 14.85 14.98 1.3M
2021-04-20 14.93 15.15 14.82 14.94 2.2M
2021-04-19 14.83 15.01 14.78 14.93 1.9M
2021-04-16 14.34 14.82 14.31 14.78 2.2M
2021-04-15 14.48 14.48 14.20 14.37 1.2M
2021-04-14 14.15 14.38 14.11 14.31 0.9M
2021-04-13 14.30 14.37 14.12 14.16 1.1M
2021-04-12 14.79 14.79 14.25 14.29 1.7M
2021-04-09 14.67 14.90 14.64 14.79 1.3M
2021-04-08 14.95 15.05 14.70 14.71 2.0M
2021-04-07 14.92 15.07 14.80 15.05 1.6M
2021-04-06 15.05 15.11 14.81 14.92 1.8M
2021-04-02 14.72 14.93 14.65 14.92 2.3M
2021-04-01 14.68 14.94 14.45 14.71 1.9M
2021-03-31 14.48 14.71 14.40 14.63 1.4M
2021-03-30 14.29 14.73 14.04 14.62 2.8M
2021-03-29 14.80 14.87 14.42 14.42 2.2M
2021-03-26 14.65 14.79 14.56 14.73 1.6M
2021-03-25 14.69 14.88 14.63 14.65 1.6M
2021-03-24 14.72 14.97 14.60 14.74 2.6M
2021-03-23 14.47 15.03 14.41 14.96 3.5M
2021-03-22 14.50 14.63 14.32 14.58 2.3M
2021-03-19 14.11 14.70 14.06 14.48 2.6M
2021-03-18 14.53 14.54 14.06 14.16 1.7M
2021-03-17 14.28 14.50 14.17 14.48 1.8M
2021-03-16 14.08 14.35 14.02 14.26 1.5M
2021-03-15 14.18 14.26 13.94 14.03 1.3M
2021-03-12 14.49 14.56 14.11 14.15 1.5M
2021-03-11 14.30 14.58 14.03 14.49 1.7M
2021-03-10 14.81 14.82 14.22 14.24 1.6M
2021-03-09 15.27 15.28 14.41 14.62 2.0M
2021-03-08 15.40 15.65 15.15 15.15 1.7M
2021-03-05 15.05 15.43 15.01 15.38 1.6M
2021-03-04 15.40 15.53 15.12 15.15 2.2M
2021-03-03 15.50 15.73 15.20 15.38 1.8M
2021-03-02 15.54 15.70 15.34 15.53 1.8M
2021-03-01 15.22 15.58 15.21 15.51 2.1M
2021-02-26 14.98 15.58 14.88 15.22 3.0M
2021-02-25 15.51 15.67 14.99 15.00 1.8M
2021-02-24 15.21 15.65 15.20 15.34 1.9M
2021-02-23 15.24 15.51 15.10 15.14 1.8M
2021-02-22 15.59 15.88 15.41 15.41 2.9M
2021-02-19 14.79 15.40 14.72 15.39 2.4M
2021-02-18 14.35 15.00 14.35 14.85 2.4M
2021-02-10 14.14 14.40 14.08 14.33 1.4M
2021-02-09 14.01 14.26 13.84 14.23 1.8M
2021-02-08 13.95 14.17 13.86 14.01 1.6M
2021-02-05 14.31 14.88 13.91 13.92 2.2M
2021-02-04 14.69 14.77 14.07 14.32 2.3M
2021-02-03 15.27 15.29 14.64 14.69 2.4M
2021-02-02 15.46 15.60 15.06 15.24 1.8M
2021-02-01 15.38 15.70 15.25 15.40 1.8M
2021-01-29 16.17 16.17 15.20 15.37 2.7M
2021-01-28 15.95 16.40 15.82 16.03 1.8M
2021-01-27 15.82 16.40 15.66 16.10 2.1M
2021-01-26 16.13 16.28 15.71 15.80 2.0M
2021-01-25 16.40 16.49 15.88 15.91 2.2M
2021-01-22 16.90 16.97 16.37 16.39 2.3M
2021-01-21 17.00 17.18 16.70 16.87 3.0M
2021-01-20 17.17 17.73 16.66 17.22 3.6M
2021-01-19 16.89 17.16 16.77 16.97 1.8M
2021-01-18 16.84 17.20 16.73 16.89 2.2M
2021-01-15 16.64 17.10 16.51 16.81 2.9M
2021-01-14 16.20 16.72 15.97 16.48 2.9M
2021-01-13 16.14 16.34 15.58 16.21 3.7M
2021-01-12 16.68 17.07 16.10 16.23 3.5M
2021-01-11 16.96 17.44 16.56 16.69 2.9M
2021-01-08 16.79 17.56 16.71 17.08 3.2M
2021-01-07 17.83 17.97 16.78 16.84 3.3M
2021-01-06 18.23 18.34 17.70 17.83 2.6M
2021-01-05 18.50 18.85 18.23 18.32 2.6M
2021-01-04 18.54 18.64 18.10 18.48 2.5M