Sichuan Troy Information Technology Co Ltd (300366)

300366
🏛️ 中国 →
6.38
最終更新: 2025-09-30
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
2023-12-29 12.60 13.25 12.56 13.12 37.3M
2023-12-28 12.48 12.71 12.31 12.64 27.2M
2023-12-27 12.20 12.57 12.10 12.46 28.8M
2023-12-26 12.36 12.41 11.98 12.09 15.1M
2023-12-25 12.27 12.44 12.23 12.35 15.3M
2023-12-22 12.62 12.68 12.20 12.25 21.2M
2023-12-21 12.50 12.72 12.33 12.61 18.7M
2023-12-20 13.01 13.06 12.54 12.57 23.5M
2023-12-19 12.93 13.05 12.73 13.05 22.0M
2023-12-18 13.31 13.31 12.77 12.84 35.7M
2023-12-15 13.50 13.57 13.22 13.34 21.3M
2023-12-14 14.45 14.47 13.31 13.39 44.9M
2023-12-13 14.29 14.64 14.13 14.35 25.8M
2023-12-12 14.35 14.58 14.25 14.33 23.3M
2023-12-11 14.20 14.45 13.93 14.40 26.5M
2023-12-08 14.00 14.35 13.96 14.20 27.6M
2023-12-07 13.89 14.19 13.89 14.00 22.9M
2023-12-06 14.20 14.29 13.88 13.97 26.7M
2023-12-05 15.27 15.27 14.07 14.07 56.3M
2023-12-04 15.38 15.95 15.38 15.48 34.3M
2023-12-01 15.39 15.75 15.22 15.54 36.0M
2023-11-30 15.08 15.52 14.57 15.40 41.6M
2023-11-29 15.00 15.33 14.89 15.07 27.9M
2023-11-28 15.85 15.94 14.89 15.07 48.5M
2023-11-27 16.06 16.71 15.65 15.81 48.6M
2023-11-24 16.64 17.17 16.24 16.44 63.2M
2023-11-23 16.93 17.22 16.48 16.71 66.9M
2023-11-22 16.51 17.29 16.21 17.24 128.5M
2023-11-21 15.92 16.95 15.10 16.69 125.5M
2023-11-20 15.72 15.96 15.45 15.82 43.8M
2023-11-17 15.73 15.85 15.54 15.79 36.0M
2023-11-16 16.10 16.11 15.70 15.76 46.4M
2023-11-15 16.00 16.41 15.65 16.25 79.8M
2023-11-14 15.93 16.39 15.89 16.05 93.6M
2023-11-13 15.22 16.14 14.89 15.98 91.3M
2023-11-10 14.80 15.53 14.60 15.22 65.7M
2023-11-09 15.00 15.21 14.61 14.79 46.7M
2023-11-08 15.33 15.49 15.01 15.18 57.3M
2023-11-07 14.65 15.62 14.62 15.49 68.4M
2023-11-06 14.23 14.96 14.13 14.77 49.0M
2023-11-03 14.00 14.47 13.90 14.12 41.7M
2023-11-02 14.80 14.82 13.88 13.97 63.9M
2023-11-01 15.37 15.57 14.58 14.71 64.7M
2023-10-31 16.17 16.29 15.16 15.49 78.4M
2023-10-30 14.85 16.52 14.76 16.30 102.4M
2023-10-27 16.10 16.38 14.80 15.04 106.4M
2023-10-26 15.34 16.30 15.15 16.07 120.7M
2023-10-25 14.57 15.90 14.50 15.21 100.9M
2023-10-24 15.33 15.57 14.55 14.76 122.4M
2023-10-23 15.69 17.28 15.69 15.86 137.4M
2023-10-20 17.38 18.28 15.33 15.56 161.8M
2023-10-19 17.80 20.22 17.37 17.37 190.6M
2023-10-18 16.09 17.46 15.90 16.99 122.6M
2023-10-17 15.64 17.31 15.42 16.58 132.0M
2023-10-16 14.43 16.58 14.37 15.90 122.3M
2023-10-13 14.00 14.75 13.92 14.42 71.8M
2023-10-12 14.40 14.50 13.89 13.93 55.1M
2023-10-11 14.00 14.88 13.89 14.44 82.1M
2023-10-10 13.90 14.28 13.76 13.95 69.7M
2023-10-09 12.47 14.78 12.47 13.99 106.0M
2023-09-28 12.11 12.45 12.06 12.33 24.6M
2023-09-27 11.90 12.08 11.77 11.98 18.7M
2023-09-26 12.44 12.44 12.00 12.01 29.8M
2023-09-25 12.31 12.77 12.22 12.61 39.0M
2023-09-22 11.86 12.33 11.82 12.31 28.7M
2023-09-21 11.70 12.12 11.62 11.96 24.1M
2023-09-20 11.78 12.01 11.76 11.78 18.6M
2023-09-19 12.02 12.14 11.74 11.77 27.8M
2023-09-18 12.08 12.32 11.93 12.20 26.0M
2023-09-15 12.41 12.52 12.11 12.25 30.2M
2023-09-14 12.49 12.70 12.33 12.57 41.3M
2023-09-13 12.60 12.68 12.19 12.38 43.1M
2023-09-12 13.03 13.25 12.70 12.75 54.3M
2023-09-11 13.72 13.72 13.00 13.11 89.5M
2023-09-08 13.01 14.19 12.80 14.12 113.8M
2023-09-07 13.08 14.20 12.95 13.25 105.8M
2023-09-06 12.55 13.38 12.21 13.15 77.4M
2023-09-05 12.61 13.05 12.53 12.54 57.1M
2023-09-04 12.37 12.78 12.12 12.74 51.4M
2023-09-01 12.39 12.48 12.05 12.27 32.9M
2023-08-31 12.41 12.62 12.13 12.50 46.2M
2023-08-30 11.76 12.86 11.76 12.41 80.6M
2023-08-29 10.54 11.53 10.51 11.42 33.8M
2023-08-28 11.32 11.35 10.48 10.54 23.1M
2023-08-25 11.46 11.46 10.45 10.55 35.9M
2023-08-24 11.67 11.87 11.54 11.60 25.6M
2023-08-23 11.39 11.96 11.28 11.60 33.1M
2023-08-22 11.20 11.49 11.13 11.49 20.4M
2023-08-21 11.00 11.32 10.92 11.04 11.1M
2023-08-18 11.41 11.68 11.03 11.03 16.3M
2023-08-17 11.16 11.45 11.05 11.40 12.8M
2023-08-16 11.50 11.56 11.15 11.21 14.3M
2023-08-15 11.80 11.85 11.45 11.56 13.4M
2023-08-14 11.23 11.89 11.21 11.83 17.0M
2023-08-11 11.88 11.91 11.50 11.50 14.9M
2023-08-10 12.08 12.11 11.80 11.80 22.1M
2023-08-09 12.12 12.56 12.08 12.23 25.2M
2023-08-08 12.30 12.49 12.19 12.20 26.6M
2023-08-07 11.79 12.59 11.77 12.49 44.8M
2023-08-04 11.68 11.98 11.65 11.87 22.2M
2023-08-03 11.99 11.99 11.76 11.79 17.9M
2023-08-02 11.70 12.06 11.59 12.02 27.3M
2023-08-01 11.56 11.93 11.45 11.81 30.4M
2023-07-31 11.60 11.72 11.35 11.51 17.6M
2023-07-28 11.55 11.70 11.38 11.53 17.4M
2023-07-27 11.76 11.90 11.54 11.57 16.9M
2023-07-26 12.24 12.24 11.75 11.82 26.2M
2023-07-25 12.30 12.38 11.96 12.25 24.9M
2023-07-24 12.03 12.36 12.03 12.10 17.2M
2023-07-21 12.40 12.43 12.08 12.13 21.6M
2023-07-20 12.80 12.92 12.35 12.37 32.1M
2023-07-19 12.80 13.14 12.53 12.95 38.6M
2023-07-18 13.25 13.46 12.83 12.85 34.4M
2023-07-17 13.46 13.75 13.12 13.30 35.9M
2023-07-14 12.94 13.75 12.94 13.55 62.7M
2023-07-13 13.33 13.38 12.70 13.04 70.0M
2023-07-12 14.51 14.52 13.36 13.44 91.1M
2023-07-11 14.91 15.11 14.23 14.69 89.7M
2023-07-10 13.91 15.40 13.70 14.91 110.8M
2023-07-07 14.72 14.81 13.67 13.72 97.0M
2023-07-06 15.05 15.49 14.63 14.86 111.0M
2023-07-05 13.96 16.07 13.65 14.78 139.4M
2023-07-04 13.08 13.58 12.98 13.39 54.9M
2023-07-03 12.41 13.43 12.30 13.15 80.8M
2023-06-30 11.67 12.55 11.53 12.36 40.6M
2023-06-29 11.23 12.07 11.15 11.70 28.4M
2023-06-28 11.70 11.80 10.90 11.21 24.8M
2023-06-27 11.67 11.99 11.66 11.83 14.8M
2023-06-26 12.04 12.18 11.59 11.62 21.9M
2023-06-21 12.40 12.54 12.15 12.20 21.4M
2023-06-20 12.50 12.63 12.33 12.52 24.9M
2023-06-19 12.36 12.67 12.22 12.50 35.8M
2023-06-16 11.85 12.50 11.81 12.35 37.9M
2023-06-15 12.30 12.31 11.96 11.99 27.6M
2023-06-14 12.10 12.33 12.08 12.26 30.4M
2023-06-13 12.00 12.32 11.76 12.15 36.2M
2023-06-12 12.38 12.54 12.02 12.06 43.5M
2023-06-09 11.75 12.09 11.60 12.04 33.8M
2023-06-08 11.61 11.91 11.36 11.80 32.0M
2023-06-07 11.85 12.00 11.48 11.70 37.3M
2023-06-06 11.79 11.91 11.30 11.41 28.3M
2023-06-05 11.80 11.99 11.70 11.93 21.8M
2023-06-02 11.56 11.98 11.53 11.93 34.0M
2023-06-01 11.06 11.77 11.05 11.57 28.4M
2023-05-31 10.92 11.29 10.89 11.22 20.4M
2023-05-30 10.67 10.93 10.51 10.93 15.1M
2023-05-29 10.72 10.85 10.68 10.69 13.6M
2023-05-26 10.37 10.69 10.30 10.64 15.8M
2023-05-25 10.61 10.81 10.18 10.37 18.4M
2023-05-24 10.64 10.79 10.62 10.68 9.9M
2023-05-23 11.00 11.08 10.65 10.66 14.9M
2023-05-22 11.20 11.27 10.97 10.99 17.6M
2023-05-19 11.39 11.49 11.18 11.30 16.2M
2023-05-18 11.30 11.50 11.23 11.41 14.5M
2023-05-17 11.15 11.42 11.05 11.34 13.4M
2023-05-16 11.71 11.78 11.16 11.16 23.3M
2023-05-15 11.70 11.94 11.50 11.83 22.6M
2023-05-12 11.50 11.85 11.36 11.69 20.1M
2023-05-11 11.67 11.84 11.48 11.56 18.4M
2023-05-10 11.52 11.95 11.52 11.67 21.9M
2023-05-09 11.80 12.07 11.65 11.69 27.1M
2023-05-08 11.60 11.79 11.46 11.68 25.8M
2023-05-05 11.15 12.02 10.98 11.74 40.6M
2023-05-04 11.00 11.36 10.74 11.29 23.5M
2023-04-28 10.66 11.05 10.64 10.97 20.3M
2023-04-27 11.02 11.08 10.39 10.53 24.5M
2023-04-26 11.40 11.47 10.80 11.01 26.4M
2023-04-25 11.27 11.64 10.92 11.47 31.8M
2023-04-24 11.45 11.78 11.20 11.27 28.0M
2023-04-21 12.86 12.88 11.43 11.51 53.2M
2023-04-20 12.71 13.28 12.54 13.06 43.8M
2023-04-19 12.45 12.78 12.35 12.57 30.4M
2023-04-18 12.37 12.49 12.18 12.43 26.0M
2023-04-17 12.81 12.84 12.26 12.40 34.1M
2023-04-14 13.26 13.37 12.55 12.76 47.4M
2023-04-13 13.78 13.89 13.18 13.19 70.7M
2023-04-12 13.89 14.28 13.43 13.99 96.7M
2023-04-11 13.00 13.98 12.73 13.73 97.0M
2023-04-10 13.30 13.45 12.55 13.05 65.7M
2023-04-07 12.45 13.30 12.28 13.19 66.3M
2023-04-06 12.85 12.85 12.41 12.52 45.7M
2023-04-04 12.67 13.25 12.34 13.08 74.0M
2023-04-03 12.28 12.77 12.12 12.70 52.2M
2023-03-31 12.16 12.40 12.04 12.37 33.6M
2023-03-30 12.50 12.68 12.16 12.23 31.6M
2023-03-29 12.96 12.98 12.35 12.48 43.3M
2023-03-28 13.30 13.35 12.75 13.00 50.7M
2023-03-27 13.35 13.66 13.14 13.50 82.1M
2023-03-24 12.38 13.29 12.21 13.15 73.1M
2023-03-23 12.33 12.65 12.08 12.48 49.0M
2023-03-22 12.15 12.48 11.98 12.46 45.0M
2023-03-21 13.10 13.10 12.01 12.29 80.0M
2023-03-20 13.43 13.63 13.09 13.20 50.3M
2023-03-17 13.05 13.36 12.94 13.17 44.3M
2023-03-16 13.55 13.55 12.89 12.97 44.3M
2023-03-15 13.65 13.82 13.34 13.50 56.8M
2023-03-14 13.40 14.45 13.31 13.58 101.5M
2023-03-13 13.09 13.72 12.90 13.57 70.9M
2023-03-10 12.58 13.34 12.52 13.18 62.6M
2023-03-09 12.98 13.22 12.67 12.79 44.0M
2023-03-08 12.38 12.87 12.37 12.77 39.1M
2023-03-07 13.24 13.39 12.37 12.39 61.8M
2023-03-06 13.37 13.76 12.99 13.48 75.6M
2023-03-03 13.06 13.89 12.76 13.29 78.8M
2023-03-02 12.74 13.47 12.65 13.03 72.6M
2023-03-01 12.44 13.04 12.43 12.83 68.6M
2023-02-28 12.97 13.09 12.16 12.52 52.5M
2023-02-27 12.48 12.94 12.40 12.53 57.5M
2023-02-24 12.20 12.77 12.13 12.60 68.2M
2023-02-23 12.75 12.79 12.02 12.17 58.7M
2023-02-22 11.51 13.22 11.31 12.71 99.2M
2023-02-21 11.53 12.17 11.52 11.69 40.9M
2023-02-20 11.41 11.72 11.23 11.56 27.2M
2023-02-17 11.96 12.02 11.00 11.41 47.4M
2023-02-16 12.20 12.65 11.73 11.85 61.0M
2023-02-15 11.97 12.68 11.97 12.33 69.9M
2023-02-14 11.86 12.03 11.58 11.84 31.0M
2023-02-13 11.79 12.06 11.66 11.91 32.4M
2023-02-10 12.27 12.46 11.75 11.92 38.1M
2023-02-09 11.66 12.27 11.51 12.25 46.8M
2023-02-08 11.92 12.25 11.52 11.93 49.0M
2023-02-07 12.26 12.26 11.70 12.05 54.9M
2023-02-06 12.09 12.86 11.99 12.43 80.8M
2023-02-03 11.26 12.48 11.12 12.10 76.8M
2023-02-02 11.60 12.10 11.31 11.40 50.0M
2023-02-01 11.37 11.76 11.24 11.76 41.4M
2023-01-31 11.64 11.64 11.28 11.33 35.5M
2023-01-30 11.82 11.95 11.48 11.78 59.6M
2023-01-20 11.27 12.03 11.20 11.52 52.8M
2023-01-19 11.11 11.66 11.06 11.48 47.2M
2023-01-18 10.66 11.28 10.63 11.15 34.8M
2023-01-17 11.04 11.25 10.66 10.68 28.6M
2023-01-16 10.88 11.55 10.86 11.12 37.4M
2023-01-13 11.00 11.07 10.59 10.84 28.6M
2023-01-12 11.02 11.38 10.73 11.14 38.5M
2023-01-11 11.21 11.32 10.92 10.92 29.4M
2023-01-10 11.46 11.55 11.14 11.30 36.6M
2023-01-09 11.65 11.98 11.31 11.35 49.2M
2023-01-06 11.34 11.83 11.14 11.66 63.9M
2023-01-05 11.56 11.56 11.02 11.34 38.0M
2023-01-04 11.70 11.85 11.14 11.49 66.9M
2023-01-03 9.68 11.54 9.58 11.54 63.4M