Sichuan Troy Information Technology Co Ltd (300366)

300366
🏛️ 中国 →
5.94
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
09:30 5.80 5.86 5.78 5.82 4,537.2K
09:35 5.82 5.91 5.80 5.88 4,212.1K
09:40 5.88 5.94 5.87 5.87 2,618.9K
09:45 5.87 5.90 5.83 5.84 1,184.9K
09:50 5.83 5.84 5.79 5.84 1,578.7K
09:55 5.84 5.85 5.82 5.83 1,008.5K
10:00 5.84 5.86 5.82 5.85 739.9K
10:05 5.86 5.86 5.84 5.85 422.6K
10:10 5.85 5.87 5.84 5.85 612.0K
10:15 5.85 5.88 5.85 5.87 461.5K
10:20 5.87 5.89 5.86 5.89 494.7K
10:25 5.89 5.91 5.88 5.89 1,185.2K
10:30 5.89 5.90 5.88 5.90 617.1K
10:35 5.89 5.90 5.88 5.89 320.8K
10:40 5.89 5.90 5.88 5.89 695.1K
10:45 5.89 5.92 5.89 5.92 608.9K
10:50 5.91 5.92 5.89 5.89 531.7K
10:55 5.89 5.90 5.88 5.89 160.6K
11:00 5.89 5.90 5.88 5.89 202.5K
11:05 5.89 5.89 5.86 5.87 336.4K
11:10 5.86 5.88 5.86 5.88 308.6K
11:15 5.88 5.89 5.87 5.87 226.2K
11:20 5.87 5.88 5.84 5.86 513.0K
11:25 5.85 5.86 5.83 5.86 321.6K
13:00 5.86 5.86 5.84 5.86 305.2K
13:05 5.86 5.86 5.84 5.85 214.0K
13:10 5.85 5.87 5.84 5.86 345.3K
13:15 5.87 5.87 5.84 5.85 289.7K
13:20 5.84 5.86 5.84 5.85 275.3K
13:25 5.85 5.86 5.84 5.86 162.1K
13:30 5.85 5.86 5.83 5.84 556.1K
13:35 5.84 5.85 5.83 5.83 269.1K
13:40 5.83 5.85 5.82 5.85 319.7K
13:45 5.84 5.85 5.83 5.85 327.6K
13:50 5.84 5.85 5.83 5.84 200.1K
13:55 5.84 5.84 5.82 5.82 424.1K
14:00 5.82 5.83 5.80 5.83 673.7K
14:05 5.82 5.84 5.82 5.83 282.3K
14:10 5.84 5.84 5.82 5.82 175.6K
14:15 5.82 5.87 5.82 5.86 575.7K
14:20 5.86 5.86 5.82 5.83 621.5K
14:25 5.84 5.84 5.83 5.83 176.5K
14:30 5.84 5.84 5.82 5.84 308.0K
14:35 5.84 5.84 5.83 5.84 243.5K
14:40 5.84 5.85 5.83 5.85 423.5K
14:45 5.85 5.86 5.84 5.84 381.6K
14:50 5.84 5.84 5.82 5.82 593.5K
14:55 5.82 5.83 5.81 5.81 525.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 5.83 5.98 5.66 5.94 29.3M
2025-09-26 5.76 5.94 5.76 5.80 33.3M
2025-09-25 5.89 5.98 5.75 5.76 60.6M
2025-09-24 5.51 6.30 5.51 6.03 105.4M
2025-09-23 6.29 6.29 6.29 6.29 2.8M
2025-09-19 8.10 8.17 7.86 7.86 28.5M
2025-09-18 8.23 8.37 8.08 8.13 30.0M
2025-09-17 8.19 8.49 8.12 8.29 26.2M
2025-09-16 8.17 8.25 8.08 8.25 20.1M
2025-09-15 8.26 8.36 8.10 8.14 31.2M
2025-09-12 8.37 8.55 8.35 8.36 27.7M
2025-09-11 8.18 8.52 8.16 8.46 35.1M
2025-09-10 8.14 8.28 8.14 8.18 15.4M
2025-09-09 8.42 8.44 8.15 8.17 25.5M
2025-09-08 8.36 8.49 8.22 8.47 31.0M
2025-09-05 8.11 8.40 8.00 8.37 31.1M
2025-09-04 8.23 8.41 7.96 8.11 34.9M
2025-09-03 8.66 8.69 8.20 8.28 38.0M
2025-09-02 9.11 9.16 8.59 8.64 59.0M
2025-09-01 9.49 9.65 9.09 9.18 67.5M
2025-08-29 9.51 9.71 9.31 9.36 90.1M
2025-08-28 8.99 10.29 8.99 9.83 148.9M
2025-08-27 9.45 9.52 8.81 8.82 74.0M
2025-08-26 8.85 9.52 8.72 9.29 93.5M
2025-08-25 8.78 8.94 8.69 8.90 59.4M
2025-08-22 8.69 8.84 8.66 8.75 37.8M
2025-08-21 8.65 8.84 8.62 8.73 41.9M
2025-08-20 8.68 8.72 8.53 8.66 34.8M
2025-08-19 8.59 8.85 8.54 8.73 48.5M
2025-08-18 8.37 8.66 8.35 8.59 49.3M
2025-08-15 8.11 8.36 8.10 8.35 31.7M
2025-08-14 8.46 8.47 8.12 8.14 42.1M
2025-08-13 8.58 8.59 8.43 8.47 36.2M
2025-08-12 8.50 8.82 8.39 8.58 51.0M
2025-08-11 8.42 8.89 8.42 8.55 43.8M
2025-08-08 8.69 8.71 8.39 8.43 47.1M
2025-08-07 8.56 8.85 8.52 8.65 55.4M
2025-08-06 8.33 8.66 8.29 8.61 65.1M
2025-08-05 8.30 8.45 8.23 8.34 34.5M
2025-08-04 8.17 8.30 8.07 8.29 33.5M
2025-08-01 8.08 8.26 7.92 8.25 44.8M
2025-07-31 8.06 8.35 8.06 8.08 44.2M
2025-07-30 8.29 8.35 8.00 8.07 38.7M
2025-07-29 8.11 8.45 8.02 8.29 56.1M
2025-07-28 8.22 8.28 8.06 8.12 21.7M
2025-07-25 8.10 8.18 8.04 8.14 28.0M
2025-07-24 7.90 8.08 7.90 8.06 23.6M
2025-07-23 7.97 8.02 7.89 7.91 21.8M
2025-07-22 8.07 8.13 7.97 8.00 28.2M
2025-07-21 8.20 8.22 8.06 8.13 33.8M
2025-07-18 8.09 8.17 8.04 8.10 25.4M
2025-07-17 7.93 8.15 7.92 8.09 32.2M
2025-07-16 8.11 8.24 7.97 7.99 36.7M
2025-07-15 7.92 8.03 7.70 8.01 39.3M
2025-07-14 8.22 8.24 7.92 7.98 31.8M
2025-07-11 7.79 8.33 7.76 8.06 75.8M
2025-07-10 7.82 7.86 7.68 7.75 17.7M
2025-07-09 7.87 7.95 7.81 7.82 16.4M
2025-07-08 7.78 7.90 7.72 7.90 17.6M
2025-07-07 7.75 7.81 7.69 7.76 13.9M
2025-07-04 7.99 8.00 7.77 7.77 22.4M
2025-07-03 7.90 8.05 7.88 7.95 18.6M
2025-07-02 7.98 8.00 7.79 7.88 22.0M
2025-07-01 8.06 8.16 7.97 7.99 28.9M
2025-06-30 7.89 8.12 7.89 8.06 28.2M
2025-06-27 7.92 8.05 7.87 7.89 26.4M
2025-06-26 7.96 8.09 7.91 7.93 35.4M
2025-06-25 7.88 8.02 7.80 8.00 34.4M
2025-06-24 7.82 7.96 7.70 7.94 35.3M
2025-06-23 7.33 7.75 7.21 7.74 30.8M
2025-06-20 7.72 7.77 7.41 7.47 33.7M
2025-06-19 7.71 8.24 7.71 7.87 60.0M
2025-06-18 7.63 7.70 7.57 7.66 16.2M
2025-06-17 7.61 7.71 7.55 7.68 19.8M
2025-06-16 7.33 7.66 7.30 7.64 26.7M
2025-06-13 7.71 7.72 7.39 7.39 38.8M
2025-06-12 7.79 7.87 7.70 7.77 22.3M
2025-06-11 7.95 7.95 7.77 7.82 28.6M
2025-06-10 8.14 8.16 7.80 7.93 34.4M
2025-06-09 7.97 8.25 7.97 8.16 39.8M
2025-06-06 8.10 8.18 7.90 7.92 38.8M
2025-06-05 8.03 8.48 7.95 8.19 48.3M
2025-06-04 8.18 8.27 8.02 8.06 45.3M
2025-06-03 8.68 8.98 8.15 8.28 68.9M
2025-05-30 8.25 8.60 8.14 8.45 76.1M
2025-05-29 8.26 8.36 8.03 8.34 71.8M
2025-05-28 7.86 8.59 7.77 8.30 89.8M
2025-05-27 7.61 7.98 7.48 7.86 49.7M
2025-05-26 7.45 7.68 7.39 7.61 35.0M
2025-05-23 7.97 7.99 7.45 7.48 62.6M
2025-05-22 7.46 8.37 7.34 8.00 92.9M
2025-05-21 7.56 7.56 7.37 7.40 22.6M
2025-05-20 7.58 7.66 7.48 7.58 24.4M
2025-05-19 7.47 7.56 7.36 7.56 24.1M
2025-05-16 7.44 7.55 7.34 7.48 27.5M
2025-05-15 7.91 7.91 7.46 7.49 47.3M
2025-05-14 7.54 8.04 7.45 7.87 79.0M
2025-05-13 7.69 7.81 7.50 7.54 33.5M
2025-05-12 7.61 7.64 7.48 7.60 33.0M
2025-05-09 7.74 7.75 7.46 7.47 49.8M
2025-05-08 7.88 7.92 7.68 7.75 74.5M
2025-05-07 7.90 8.65 7.65 7.95 114.1M
2025-05-06 7.38 8.20 7.28 7.90 134.4M
2025-04-30 6.03 7.16 5.98 7.16 52.7M
2025-04-29 5.84 6.06 5.74 5.97 21.0M
2025-04-28 5.89 5.94 5.73 5.79 16.9M
2025-04-25 5.97 6.04 5.89 5.92 14.8M
2025-04-24 6.15 6.18 5.91 5.94 19.8M
2025-04-23 6.21 6.35 6.11 6.15 19.3M
2025-04-22 6.27 6.30 6.11 6.14 17.9M
2025-04-21 6.00 6.28 5.95 6.28 20.2M
2025-04-18 6.02 6.05 5.90 6.01 15.9M
2025-04-17 6.06 6.15 6.01 6.01 20.6M
2025-04-16 6.25 6.28 5.93 6.07 22.1M
2025-04-15 6.35 6.43 6.21 6.27 19.6M
2025-04-14 6.39 6.49 6.33 6.37 22.8M
2025-04-11 6.29 6.38 6.16 6.26 24.6M
2025-04-10 6.26 6.47 6.16 6.22 37.4M
2025-04-09 5.64 6.03 5.24 6.02 38.5M
2025-04-08 5.40 5.88 5.40 5.69 42.3M
2025-04-07 6.25 6.30 5.26 5.40 52.6M
2025-04-03 6.50 6.76 6.48 6.57 39.9M
2025-04-02 6.70 6.79 6.55 6.57 67.7M
2025-04-01 6.70 7.08 6.60 6.86 104.6M
2025-03-31 7.34 7.34 7.34 7.34 7.1M
2025-03-28 9.34 9.46 9.17 9.18 12.0M
2025-03-27 9.41 9.50 9.19 9.34 11.8M
2025-03-26 9.37 9.56 9.33 9.44 10.8M
2025-03-25 9.46 9.56 9.30 9.41 14.5M
2025-03-24 10.01 10.04 9.18 9.47 28.9M
2025-03-21 10.32 10.44 10.08 10.08 16.2M
2025-03-20 10.40 10.60 10.30 10.42 13.5M
2025-03-19 10.53 10.63 10.36 10.43 16.2M
2025-03-18 10.72 10.86 10.55 10.58 21.2M
2025-03-17 10.73 10.88 10.57 10.72 17.4M
2025-03-14 10.61 10.89 10.45 10.78 20.4M
2025-03-13 11.02 11.04 10.43 10.68 27.0M
2025-03-12 10.91 11.20 10.82 11.05 27.5M
2025-03-11 10.67 10.97 10.60 10.87 18.1M
2025-03-10 10.91 11.00 10.78 10.90 24.6M
2025-03-07 11.18 11.38 10.89 11.02 40.5M
2025-03-06 10.77 11.60 10.77 11.18 48.9M
2025-03-05 10.58 10.71 10.34 10.64 22.1M
2025-03-04 10.13 10.60 10.13 10.57 20.3M
2025-03-03 10.26 10.51 10.07 10.28 20.8M
2025-02-28 10.76 10.83 10.08 10.12 30.4M
2025-02-27 10.99 11.23 10.68 10.83 29.5M
2025-02-26 10.83 11.23 10.70 11.10 39.3M
2025-02-25 10.78 11.08 10.67 10.85 32.4M
2025-02-24 11.06 11.16 10.82 10.96 40.9M
2025-02-21 10.82 11.21 10.46 11.18 60.0M
2025-02-20 10.34 10.89 10.30 10.70 38.3M
2025-02-19 10.14 10.43 10.06 10.43 21.7M
2025-02-18 10.68 10.73 10.06 10.08 29.1M
2025-02-17 10.79 10.83 10.41 10.60 35.7M
2025-02-14 10.33 10.75 10.27 10.65 39.6M
2025-02-13 10.58 10.58 10.23 10.38 27.7M
2025-02-12 10.36 10.62 10.28 10.55 30.3M
2025-02-11 10.35 10.45 10.12 10.33 30.6M
2025-02-10 10.06 10.50 10.03 10.49 36.8M
2025-02-07 9.71 10.23 9.71 10.02 37.3M
2025-02-06 9.49 9.78 9.33 9.76 28.2M
2025-02-05 9.26 9.59 9.19 9.50 31.7M
2025-01-27 9.22 9.40 8.94 8.96 20.7M
2025-01-24 8.54 9.15 8.53 9.13 29.6M
2025-01-23 8.73 9.08 8.59 8.59 23.2M
2025-01-22 8.63 8.67 8.48 8.55 10.3M
2025-01-21 8.79 8.89 8.58 8.67 11.3M
2025-01-20 8.80 8.93 8.65 8.78 14.6M
2025-01-17 8.71 8.83 8.64 8.72 12.0M
2025-01-16 8.80 9.06 8.70 8.79 16.1M
2025-01-15 8.83 8.89 8.67 8.73 14.0M
2025-01-14 8.30 8.85 8.25 8.83 21.2M
2025-01-13 8.03 8.26 7.81 8.20 14.4M
2025-01-10 8.56 8.69 8.10 8.10 20.7M
2025-01-09 8.46 8.62 8.40 8.54 12.6M
2025-01-08 8.58 8.68 8.15 8.49 16.7M
2025-01-07 8.37 8.63 8.37 8.61 14.9M
2025-01-06 8.44 8.52 8.13 8.30 16.7M
2025-01-03 9.02 9.15 8.40 8.45 20.9M
2025-01-02 9.29 9.42 8.86 9.00 17.8M