Sinodata Co Ltd (002657)

002657
🏛️ 中国 →
31.75
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
2022-12-30 15.00 16.00 15.00 15.64 22.3M
2022-12-29 15.04 15.45 14.95 14.96 16.5M
2022-12-28 16.10 16.21 15.08 15.14 24.1M
2022-12-27 16.59 16.60 16.05 16.30 16.2M
2022-12-26 16.05 16.64 15.94 16.53 15.6M
2022-12-23 15.97 16.54 15.73 16.27 18.8M
2022-12-22 17.07 17.11 16.01 16.14 25.9M
2022-12-21 17.10 17.60 16.87 17.23 28.8M
2022-12-20 16.70 17.41 16.46 17.25 35.0M
2022-12-19 16.70 17.09 16.38 16.46 26.8M
2022-12-16 16.17 16.75 15.92 16.62 24.3M
2022-12-15 15.77 16.38 15.70 16.35 20.8M
2022-12-14 15.73 16.09 15.68 15.91 12.0M
2022-12-13 16.13 16.44 15.80 15.85 16.4M
2022-12-12 16.05 16.33 16.01 16.27 17.4M
2022-12-09 16.31 16.39 15.93 15.96 15.6M
2022-12-08 16.68 16.84 16.20 16.20 21.7M
2022-12-07 16.77 17.01 16.59 16.93 17.4M
2022-12-06 17.10 17.32 16.77 16.82 25.5M
2022-12-05 17.22 17.78 17.04 17.30 28.6M
2022-12-02 16.80 17.68 16.70 17.11 40.4M
2022-12-01 16.39 16.79 16.24 16.70 30.3M
2022-11-30 16.57 16.69 16.15 16.29 21.1M
2022-11-29 15.97 16.55 15.97 16.53 26.2M
2022-11-28 15.52 16.22 15.52 16.10 20.9M
2022-11-25 16.07 16.42 15.96 15.99 23.8M
2022-11-24 16.26 16.48 16.11 16.30 29.0M
2022-11-23 17.27 17.40 16.03 16.25 47.2M
2022-11-22 18.35 18.62 17.43 17.49 62.4M
2022-11-21 18.71 19.58 18.70 18.98 62.7M
2022-11-18 20.52 21.14 18.65 18.71 98.6M
2022-11-17 18.99 20.72 18.88 20.72 95.3M
2022-11-16 17.79 18.84 17.76 18.84 59.1M
2022-11-15 17.23 17.36 16.95 17.13 30.1M
2022-11-14 16.62 17.36 16.37 17.30 36.6M
2022-11-11 17.39 17.44 16.09 16.63 40.9M
2022-11-10 16.25 17.68 16.20 17.19 42.8M
2022-11-09 16.67 16.99 16.13 16.44 28.5M
2022-11-08 16.25 16.78 15.97 16.60 35.8M
2022-11-07 15.73 17.16 15.51 16.31 37.1M
2022-11-04 15.45 15.82 15.26 15.70 17.0M
2022-11-03 15.90 15.90 15.43 15.53 20.2M
2022-11-02 15.70 16.18 15.40 16.07 31.2M
2022-11-01 15.70 15.75 15.31 15.63 21.7M
2022-10-31 15.56 16.15 15.54 15.84 32.0M
2022-10-28 15.42 15.86 15.20 15.31 19.9M
2022-10-27 15.35 15.80 15.19 15.42 20.7M
2022-10-26 14.67 15.48 14.67 15.35 19.9M
2022-10-25 14.80 14.91 14.35 14.58 10.3M
2022-10-24 14.98 15.36 14.67 14.79 12.8M
2022-10-21 15.20 15.42 14.96 14.97 12.5M
2022-10-20 15.25 15.55 15.16 15.16 15.4M
2022-10-19 15.62 15.65 15.28 15.33 19.6M
2022-10-18 15.62 15.86 15.37 15.53 22.6M
2022-10-17 15.25 15.75 15.23 15.51 22.7M
2022-10-14 15.00 15.85 14.93 15.47 30.4M
2022-10-13 14.95 15.65 14.88 15.09 37.2M
2022-10-12 14.33 15.10 14.19 15.10 30.4M
2022-10-11 14.38 15.20 14.17 14.55 35.0M
2022-10-10 13.08 14.38 12.88 14.38 22.2M
2022-09-30 12.79 13.43 12.72 13.07 11.5M
2022-09-29 12.92 13.20 12.60 12.79 9.1M
2022-09-28 13.42 13.57 12.81 12.85 8.5M
2022-09-27 13.25 13.44 13.11 13.44 7.0M
2022-09-26 13.79 13.84 13.12 13.15 11.8M
2022-09-23 14.46 14.51 13.83 13.94 12.0M
2022-09-22 14.30 14.83 14.27 14.51 12.8M
2022-09-21 14.20 14.63 13.45 14.52 18.4M
2022-09-20 14.70 14.76 14.04 14.09 16.5M
2022-09-19 15.17 15.28 14.31 14.56 20.7M
2022-09-16 14.77 16.23 14.63 15.52 36.4M
2022-09-15 14.50 15.13 14.47 14.78 15.6M
2022-09-14 14.45 14.72 14.40 14.57 8.3M
2022-09-13 15.19 15.39 14.88 14.89 8.1M
2022-09-09 14.84 15.35 14.84 15.00 9.3M
2022-09-08 14.99 15.35 14.85 14.90 11.0M
2022-09-07 14.69 15.50 14.54 15.22 15.3M
2022-09-06 14.60 14.83 14.53 14.70 6.5M
2022-09-05 14.55 14.70 14.35 14.61 7.9M
2022-09-02 14.25 14.68 14.25 14.60 8.7M
2022-09-01 14.32 14.67 14.23 14.31 8.5M
2022-08-31 14.68 14.75 14.01 14.32 11.5M
2022-08-30 14.82 14.96 14.40 14.56 10.0M
2022-08-29 14.90 15.00 14.59 14.81 11.6M
2022-08-26 15.56 15.77 15.20 15.29 10.7M
2022-08-25 15.97 16.04 15.16 15.51 18.2M
2022-08-24 16.50 16.80 15.75 15.84 20.0M
2022-08-23 16.31 16.69 16.10 16.50 18.4M
2022-08-22 15.77 16.73 15.40 16.45 26.4M
2022-08-19 15.75 16.36 15.75 15.95 18.9M
2022-08-18 16.00 16.19 15.82 15.85 11.3M
2022-08-17 16.35 16.38 15.80 16.07 15.4M
2022-08-16 16.24 16.38 16.00 16.35 16.7M
2022-08-15 16.68 16.77 16.28 16.28 21.9M
2022-08-12 16.42 17.17 16.11 16.84 33.6M
2022-08-11 16.18 16.85 16.09 16.52 28.9M
2022-08-10 16.15 16.35 15.97 16.10 16.2M
2022-08-09 16.26 16.44 16.13 16.21 19.0M
2022-08-08 16.13 16.46 15.90 16.40 25.0M
2022-08-05 15.51 16.28 15.41 16.13 32.3M
2022-08-04 15.16 15.51 14.94 15.40 17.1M
2022-08-03 15.11 15.94 14.96 15.15 23.0M
2022-08-02 15.85 15.85 14.73 15.03 29.1M
2022-08-01 16.06 16.53 15.78 16.08 19.1M
2022-07-29 16.40 16.55 16.14 16.20 22.7M
2022-07-28 16.40 16.83 16.12 16.15 26.0M
2022-07-27 16.09 16.58 16.08 16.29 35.1M
2022-07-26 15.39 17.15 15.39 16.59 58.7M
2022-07-25 15.82 16.25 15.38 15.59 20.6M
2022-07-22 15.61 15.86 15.27 15.44 15.3M
2022-07-21 15.94 16.15 15.68 15.69 19.3M
2022-07-20 16.50 16.50 15.68 15.97 33.7M
2022-07-19 15.73 16.20 15.61 16.14 39.9M
2022-07-18 14.16 15.68 14.16 15.68 26.0M
2022-07-15 14.30 14.55 13.82 14.25 17.9M
2022-07-14 14.50 14.89 14.20 14.62 22.9M
2022-07-13 13.80 14.78 13.70 14.37 25.7M
2022-07-12 15.15 15.15 13.74 13.74 33.6M
2022-07-11 15.68 15.68 15.11 15.27 18.2M
2022-07-08 15.04 16.21 15.03 15.86 31.3M
2022-07-07 15.34 15.73 15.10 15.18 18.1M
2022-07-06 15.12 15.53 15.03 15.34 19.5M
2022-07-05 15.53 15.77 15.07 15.26 24.3M
2022-07-04 15.60 16.35 15.60 15.79 21.7M
2022-07-01 15.88 16.69 15.66 15.77 34.3M
2022-06-30 15.60 15.83 15.40 15.61 23.8M
2022-06-29 16.51 16.69 15.53 15.60 35.5M
2022-06-28 16.40 16.76 16.04 16.62 30.0M
2022-06-27 16.80 17.30 16.37 16.60 34.8M
2022-06-24 16.88 17.33 16.53 17.00 46.0M
2022-06-23 17.20 17.36 16.38 16.69 54.5M
2022-06-22 16.72 18.25 16.03 17.29 87.6M
2022-06-21 15.19 16.65 15.18 16.65 78.3M
2022-06-20 14.95 15.31 14.94 15.14 33.1M
2022-06-17 15.22 15.68 15.10 15.10 45.5M
2022-06-16 15.96 16.57 15.39 15.52 70.5M
2022-06-15 15.80 17.07 15.60 16.00 72.0M
2022-06-14 14.10 15.52 13.89 15.52 67.4M
2022-06-13 12.66 14.11 12.54 14.11 46.8M
2022-06-10 12.62 13.03 12.58 12.83 20.7M
2022-06-09 12.58 13.72 12.21 12.94 37.5M
2022-06-08 12.58 12.81 12.19 12.47 20.5M
2022-06-07 12.65 12.76 12.22 12.58 16.2M
2022-06-06 12.35 12.75 12.33 12.65 14.8M
2022-06-02 12.68 12.69 12.38 12.43 13.3M
2022-06-01 12.60 12.84 12.42 12.69 14.3M
2022-05-31 12.80 12.80 12.25 12.65 17.4M
2022-05-30 12.80 12.88 12.56 12.75 15.6M
2022-05-27 13.35 13.46 12.73 12.96 23.5M
2022-05-26 13.29 13.47 12.87 13.34 18.4M
2022-05-25 12.95 13.37 12.95 13.31 16.6M
2022-05-24 13.98 13.98 12.92 12.95 25.2M
2022-05-23 13.65 14.03 13.60 13.92 24.3M
2022-05-20 13.51 13.76 13.43 13.63 23.3M
2022-05-19 13.51 13.84 13.40 13.59 38.4M
2022-05-18 13.65 14.54 13.65 14.00 63.6M
2022-05-17 13.23 13.33 12.80 13.22 27.1M
2022-05-16 13.62 13.85 13.39 13.54 22.3M
2022-05-13 13.85 13.93 13.41 13.61 22.6M
2022-05-12 13.51 13.93 13.42 13.85 28.2M
2022-05-11 13.45 14.38 13.40 13.65 43.0M
2022-05-10 13.00 13.82 12.92 13.59 34.2M
2022-05-09 13.00 13.55 13.00 13.32 28.4M
2022-05-06 12.69 13.49 12.65 12.95 34.7M
2022-05-05 12.92 13.80 12.85 13.15 40.5M
2022-04-29 12.74 13.45 12.71 13.19 39.7M
2022-04-28 13.08 13.52 12.70 12.80 54.2M
2022-04-27 11.33 12.64 11.01 12.64 24.3M
2022-04-26 12.14 12.45 11.38 11.49 31.2M
2022-04-25 13.41 13.41 12.28 12.28 30.2M
2022-04-22 14.62 14.66 13.62 13.64 30.3M
2022-04-21 15.37 15.62 14.41 14.49 38.9M
2022-04-20 16.35 16.87 15.41 15.55 42.5M
2022-04-19 16.94 17.27 16.09 16.40 42.2M
2022-04-18 16.59 17.65 16.30 16.91 46.1M
2022-04-15 16.05 17.66 15.81 17.09 69.0M
2022-04-14 16.21 16.50 15.64 16.38 48.4M
2022-04-13 16.82 16.90 15.88 15.91 49.8M
2022-04-12 17.15 17.40 16.58 17.15 51.3M
2022-04-11 17.79 18.50 16.91 17.09 65.9M
2022-04-08 18.00 19.76 17.34 18.36 92.6M
2022-04-07 19.03 19.86 19.03 19.03 77.7M
2022-04-06 23.00 24.76 21.10 21.14 146.9M
2022-04-01 21.58 22.52 20.60 22.52 105.5M
2022-03-31 18.60 20.47 18.28 20.47 83.7M
2022-03-30 16.91 18.61 16.55 18.61 77.7M
2022-03-29 15.47 16.92 15.12 16.92 44.9M
2022-03-28 15.84 16.90 15.30 15.38 54.0M
2022-03-25 14.12 15.40 14.12 15.40 16.0M
2022-03-24 14.81 14.81 13.99 14.00 20.5M
2022-03-23 14.85 15.16 14.70 14.89 21.7M
2022-03-22 14.22 15.43 14.11 15.08 31.3M
2022-03-21 14.18 14.48 14.01 14.35 14.7M
2022-03-18 14.17 14.51 14.08 14.16 17.0M
2022-03-17 13.60 14.80 13.50 14.43 28.0M
2022-03-16 13.41 13.81 12.90 13.65 18.9M
2022-03-15 13.60 14.20 13.30 13.30 16.1M
2022-03-14 14.60 14.81 13.86 13.86 18.2M
2022-03-11 14.36 14.99 13.90 14.87 27.2M
2022-03-10 14.39 14.88 14.05 14.70 24.5M
2022-03-09 14.60 14.61 13.26 14.20 22.9M
2022-03-08 14.18 14.99 13.94 14.67 23.2M
2022-03-07 14.35 14.68 13.98 14.34 14.4M
2022-03-04 15.00 15.15 14.30 14.49 23.3M
2022-03-03 14.40 14.95 14.05 14.92 33.4M
2022-03-02 14.26 14.61 14.11 14.30 19.3M
2022-03-01 14.03 14.60 13.96 14.48 26.1M
2022-02-28 14.15 14.49 13.89 14.24 28.8M
2022-02-25 13.68 13.85 13.29 13.58 21.8M
2022-02-24 14.16 14.55 13.10 13.34 37.4M
2022-02-23 14.41 14.73 14.20 14.33 26.3M
2022-02-22 14.63 15.07 14.31 14.54 31.4M
2022-02-21 14.63 15.49 14.63 15.02 42.1M
2022-02-18 14.10 15.02 14.01 14.61 40.4M
2022-02-17 14.10 15.12 13.82 14.50 56.7M
2022-02-16 16.10 16.47 14.68 14.74 75.7M
2022-02-15 18.07 18.19 16.03 16.21 99.6M
2022-02-14 15.70 16.54 14.05 16.54 66.8M
2022-02-11 13.40 15.04 13.30 15.04 25.1M
2022-02-10 13.31 13.71 12.93 13.67 30.1M
2022-02-09 12.66 13.55 12.45 13.32 30.3M
2022-02-08 11.90 12.56 11.70 12.45 17.6M
2022-02-07 12.32 12.53 11.98 12.01 13.9M
2022-01-28 11.89 12.45 11.85 12.01 18.6M
2022-01-27 12.87 12.92 11.62 11.85 25.4M
2022-01-26 12.78 13.12 12.42 12.72 30.7M
2022-01-25 14.83 14.90 13.01 13.01 50.3M
2022-01-24 14.04 15.38 14.03 14.45 58.4M
2022-01-21 15.73 16.81 14.94 15.59 87.5M
2022-01-20 14.25 15.28 13.96 15.28 52.1M
2022-01-19 12.55 13.89 12.52 13.89 33.0M
2022-01-18 12.85 13.45 12.60 12.63 29.8M
2022-01-17 11.61 12.88 11.56 12.88 20.6M
2022-01-14 11.83 12.04 11.70 11.71 5.6M
2022-01-13 11.95 12.18 11.88 11.88 6.2M
2022-01-12 11.71 12.14 11.66 11.90 6.8M
2022-01-11 11.92 12.12 11.67 11.71 7.3M
2022-01-10 11.97 12.05 11.51 11.93 7.5M
2022-01-07 12.59 12.86 11.80 11.90 12.9M
2022-01-06 12.64 12.81 12.45 12.59 6.8M
2022-01-05 12.98 13.18 12.40 12.53 9.8M
2022-01-04 12.62 12.93 12.56 12.84 8.0M