Skyworth Digital Co Ltd (000810)

000810
🏛️ 中国 →
13.62
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 13.88 13.95 13.82 13.94 9.8M
2022-12-29 13.80 14.04 13.73 13.85 12.7M
2022-12-28 14.00 14.07 13.71 13.81 17.3M
2022-12-27 14.25 14.33 13.86 14.05 27.4M
2022-12-26 14.71 14.71 14.10 14.36 56.4M
2022-12-23 13.25 13.56 13.17 13.37 10.3M
2022-12-22 13.65 13.75 13.32 13.38 12.6M
2022-12-21 13.86 13.93 13.53 13.61 13.5M
2022-12-20 13.58 14.21 13.55 13.93 20.1M
2022-12-19 13.76 13.93 13.50 13.61 12.1M
2022-12-16 14.28 14.29 13.69 13.76 19.5M
2022-12-15 13.79 14.41 13.74 14.36 23.9M
2022-12-14 14.11 14.34 13.79 13.83 23.0M
2022-12-13 14.64 14.67 14.21 14.24 14.3M
2022-12-12 14.60 14.78 14.36 14.68 16.2M
2022-12-09 14.75 14.82 14.45 14.52 16.1M
2022-12-08 15.10 15.10 14.69 14.75 18.2M
2022-12-07 15.03 15.35 14.90 15.14 15.3M
2022-12-06 15.19 15.19 14.87 15.06 15.0M
2022-12-05 15.35 15.48 15.10 15.25 18.5M
2022-12-02 15.14 15.50 15.08 15.26 17.8M
2022-12-01 15.15 15.40 15.06 15.14 16.9M
2022-11-30 15.14 15.25 14.95 15.06 12.8M
2022-11-29 14.90 15.28 14.75 15.20 16.3M
2022-11-28 14.62 14.89 14.55 14.77 11.4M
2022-11-25 15.40 15.40 14.96 15.01 15.5M
2022-11-24 15.44 15.58 15.21 15.51 13.8M
2022-11-23 15.55 15.58 15.08 15.41 16.5M
2022-11-22 16.10 16.19 15.43 15.50 28.0M
2022-11-21 16.24 16.49 16.01 16.18 18.0M
2022-11-18 16.30 16.75 16.06 16.19 27.0M
2022-11-17 16.12 16.44 15.86 16.42 25.5M
2022-11-16 16.88 17.17 15.95 16.01 41.8M
2022-11-15 16.49 16.99 16.45 16.80 32.6M
2022-11-14 17.76 17.86 16.68 16.73 42.9M
2022-11-11 18.50 18.51 17.33 17.91 42.9M
2022-11-10 17.39 18.33 17.28 17.99 42.9M
2022-11-09 18.10 18.17 17.65 17.66 36.5M
2022-11-08 18.00 18.52 17.67 18.26 63.4M
2022-11-07 17.00 18.68 16.61 18.15 84.4M
2022-11-04 16.43 17.14 16.21 16.98 66.9M
2022-11-03 18.10 18.10 16.00 16.97 133.5M
2022-11-02 16.59 16.59 16.59 16.59 4.9M
2022-11-01 14.87 15.10 14.45 15.08 17.6M
2022-10-31 14.22 15.05 14.22 14.90 19.3M
2022-10-28 15.16 15.17 14.28 14.35 22.4M
2022-10-27 15.55 15.74 15.11 15.15 16.7M
2022-10-26 15.39 15.80 14.90 15.57 22.0M
2022-10-25 15.50 15.59 14.75 15.25 24.3M
2022-10-24 15.57 16.14 15.32 15.50 19.7M
2022-10-21 16.08 16.08 15.56 15.61 17.7M
2022-10-20 16.20 16.37 15.68 15.90 19.1M
2022-10-19 16.52 16.72 16.20 16.29 17.7M
2022-10-18 16.75 16.98 16.40 16.69 14.6M
2022-10-17 16.61 16.93 16.40 16.60 15.2M
2022-10-14 16.50 16.96 16.25 16.77 18.4M
2022-10-13 16.27 16.82 16.10 16.34 20.5M
2022-10-12 15.66 16.36 15.30 16.29 16.5M
2022-10-11 15.45 15.81 15.35 15.54 13.6M
2022-10-10 16.00 16.18 15.17 15.35 25.3M
2022-09-30 16.55 16.58 15.98 15.98 15.4M
2022-09-29 16.98 17.05 16.16 16.58 14.8M
2022-09-28 17.55 17.56 16.70 16.70 15.9M
2022-09-27 17.26 17.70 17.10 17.60 17.6M
2022-09-26 17.19 17.43 17.00 17.11 15.8M
2022-09-23 17.84 18.04 17.18 17.18 19.4M
2022-09-22 17.62 18.16 17.40 17.97 16.3M
2022-09-21 18.19 18.19 17.60 17.80 20.8M
2022-09-20 18.19 18.65 18.07 18.32 14.1M
2022-09-19 18.15 18.69 17.90 18.10 15.4M
2022-09-16 18.59 18.95 18.20 18.20 19.3M
2022-09-15 20.06 20.46 18.28 18.74 38.0M
2022-09-14 20.52 20.87 19.91 20.23 20.8M
2022-09-13 20.83 21.14 20.39 21.10 15.9M
2022-09-09 20.78 21.09 20.18 20.70 18.5M
2022-09-08 21.46 22.17 20.80 20.93 25.2M
2022-09-07 20.68 21.70 20.66 21.25 24.8M
2022-09-06 20.42 21.20 19.98 20.84 19.8M
2022-09-05 20.74 21.04 20.03 20.37 18.1M
2022-09-02 20.16 21.32 20.08 20.73 26.8M
2022-09-01 20.20 20.38 19.68 20.10 23.8M
2022-08-31 21.61 21.71 19.58 20.01 45.4M
2022-08-30 22.50 22.56 21.37 21.61 25.9M
2022-08-29 20.99 22.62 20.60 22.06 40.6M
2022-08-26 22.08 22.37 21.38 21.40 33.1M
2022-08-25 23.02 23.05 21.75 22.19 41.0M
2022-08-24 24.00 24.19 22.30 23.04 60.5M
2022-08-23 25.11 25.47 23.83 24.21 68.3M
2022-08-22 25.42 26.10 24.50 25.85 53.8M
2022-08-19 25.10 26.58 24.62 25.21 63.5M
2022-08-18 23.00 25.00 22.97 24.73 61.9M
2022-08-17 20.70 22.73 20.70 22.73 58.2M
2022-08-16 20.04 20.96 19.96 20.66 19.7M
2022-08-15 19.55 20.50 19.24 20.09 17.8M
2022-08-12 20.27 20.27 19.50 19.55 18.7M
2022-08-11 18.84 20.00 18.84 19.92 30.0M
2022-08-10 18.88 19.04 18.46 18.79 18.0M
2022-08-09 18.92 19.48 18.73 19.04 15.5M
2022-08-08 18.89 19.17 18.61 19.11 15.4M
2022-08-05 18.96 19.15 18.56 19.08 17.8M
2022-08-04 18.44 19.06 18.23 18.96 17.8M
2022-08-03 18.76 19.19 18.15 18.21 19.1M
2022-08-02 19.23 19.36 18.55 18.77 22.5M
2022-08-01 18.22 19.68 18.04 19.58 27.2M
2022-07-29 18.84 19.03 18.32 18.36 17.5M
2022-07-28 18.30 19.05 17.96 18.73 29.9M
2022-07-27 17.30 18.57 17.20 18.41 28.7M
2022-07-26 17.37 17.54 16.93 17.37 19.2M
2022-07-25 18.10 18.27 17.01 17.26 28.7M
2022-07-22 18.39 18.46 17.62 17.91 23.0M
2022-07-21 18.40 19.01 18.25 18.30 27.3M
2022-07-20 17.77 18.58 17.70 18.40 33.5M
2022-07-19 17.41 17.76 17.15 17.46 17.6M
2022-07-18 16.69 17.54 16.39 17.53 26.9M
2022-07-15 16.55 17.29 16.25 16.54 19.8M
2022-07-14 16.76 17.25 16.46 16.86 17.4M
2022-07-13 17.08 17.35 16.60 16.71 17.3M
2022-07-12 17.50 17.77 17.01 17.08 20.8M
2022-07-11 17.75 18.28 17.19 17.47 33.6M
2022-07-08 17.05 18.10 16.61 17.83 60.2M
2022-07-07 16.04 17.12 15.83 16.84 36.9M
2022-07-06 16.16 16.33 15.59 16.03 29.1M
2022-07-05 16.88 17.00 15.99 16.22 27.7M
2022-07-04 16.85 17.56 16.60 17.00 27.9M
2022-07-01 16.13 16.93 16.13 16.85 30.5M
2022-06-30 15.78 16.77 15.78 16.21 31.0M
2022-06-29 15.97 16.66 15.63 15.69 30.9M
2022-06-28 16.40 16.41 15.43 16.03 30.7M
2022-06-27 15.98 16.37 15.62 16.15 31.2M
2022-06-24 16.81 17.09 15.40 16.00 60.4M
2022-06-23 16.44 17.24 15.89 17.10 48.0M
2022-06-22 18.44 18.80 16.59 16.70 57.0M
2022-06-21 17.00 18.36 17.00 17.85 41.2M
2022-06-20 17.43 17.56 16.84 16.95 28.0M
2022-06-17 17.21 17.99 16.61 17.68 32.6M
2022-06-16 17.39 17.79 17.14 17.34 26.9M
2022-06-15 16.71 18.18 16.63 17.20 50.2M
2022-06-14 16.21 17.22 16.06 16.90 46.8M
2022-06-13 15.14 16.94 14.77 16.62 73.2M
2022-06-10 15.16 15.59 15.06 15.40 20.3M
2022-06-09 15.82 15.90 15.17 15.35 25.9M
2022-06-08 16.22 16.36 15.61 15.82 37.6M
2022-06-07 15.40 17.08 15.27 16.58 47.8M
2022-06-06 14.69 15.80 14.63 15.53 33.6M
2022-06-02 14.80 15.41 14.50 14.70 24.1M
2022-06-01 15.50 15.66 14.70 14.95 33.2M
2022-05-31 15.00 16.60 14.47 15.74 47.7M
2022-05-30 14.96 15.18 14.29 15.18 22.1M
2022-05-27 14.91 15.34 14.80 14.91 14.1M
2022-05-26 14.68 15.07 14.22 14.90 19.3M
2022-05-25 14.72 14.83 14.30 14.79 14.4M
2022-05-24 15.25 15.32 14.37 14.37 20.4M
2022-05-23 14.97 15.40 14.63 15.40 19.4M
2022-05-20 15.31 15.40 14.80 14.93 19.3M
2022-05-19 14.55 15.59 14.40 15.42 26.7M
2022-05-18 14.58 15.18 14.55 14.67 19.9M
2022-05-17 14.56 14.75 14.28 14.59 16.5M
2022-05-16 14.98 15.19 14.45 14.55 18.7M
2022-05-13 14.31 15.45 14.30 15.04 29.9M
2022-05-12 13.97 14.45 13.83 14.27 18.3M
2022-05-11 13.53 14.62 13.35 14.11 26.9M
2022-05-10 12.90 13.69 12.73 13.52 19.3M
2022-05-09 12.86 13.68 12.82 13.05 20.5M
2022-05-06 12.19 13.16 12.04 13.02 17.8M
2022-05-05 12.65 13.04 12.41 12.60 15.4M
2022-04-29 12.06 12.79 11.82 12.35 22.4M
2022-04-28 11.87 12.26 11.29 11.96 24.2M
2022-04-27 11.27 12.30 10.75 12.10 29.1M
2022-04-26 11.93 12.10 11.30 11.53 19.1M
2022-04-25 12.40 12.40 11.79 11.93 19.3M
2022-04-22 13.08 13.20 12.33 12.40 22.1M
2022-04-21 13.68 14.09 12.71 12.84 30.3M
2022-04-20 13.75 13.80 13.28 13.45 23.6M
2022-04-19 12.67 13.68 12.67 13.53 36.1M
2022-04-18 11.75 12.93 11.65 12.93 24.3M
2022-04-15 11.64 11.77 11.20 11.75 17.9M
2022-04-14 12.01 12.15 11.58 11.64 20.4M
2022-04-13 12.87 12.87 11.88 11.96 19.9M
2022-04-12 12.92 13.31 12.59 12.87 16.7M
2022-04-11 13.41 13.85 12.67 13.00 20.6M
2022-04-08 14.00 14.09 13.02 13.59 22.8M
2022-04-07 14.61 14.66 14.00 14.07 24.6M
2022-04-06 14.56 15.28 14.27 14.65 30.8M
2022-04-01 14.00 14.96 13.88 14.53 31.3M
2022-03-31 14.58 14.58 13.78 14.12 24.9M
2022-03-30 14.45 14.70 14.05 14.53 21.0M
2022-03-29 14.48 14.66 14.03 14.30 22.3M
2022-03-28 14.60 15.26 14.22 14.45 31.5M
2022-03-25 13.83 15.30 13.78 14.90 43.7M
2022-03-24 14.68 14.69 13.68 13.98 30.6M
2022-03-23 14.94 14.98 14.30 14.52 47.7M
2022-03-22 13.80 15.04 13.80 15.04 61.8M
2022-03-21 13.56 14.07 13.21 13.67 22.4M
2022-03-18 13.41 14.10 13.34 13.73 24.5M
2022-03-17 12.95 14.10 12.75 13.56 32.1M
2022-03-16 12.98 13.07 11.90 12.94 27.4M
2022-03-15 13.15 13.67 12.59 12.66 26.3M
2022-03-14 12.71 13.68 12.61 13.36 29.3M
2022-03-11 12.37 12.88 12.27 12.85 16.4M
2022-03-10 13.60 13.60 12.70 12.71 25.0M
2022-03-09 12.66 12.98 11.81 12.93 22.2M
2022-03-08 12.75 13.10 12.20 12.66 21.2M
2022-03-07 13.27 13.27 12.61 12.70 20.7M
2022-03-04 13.21 13.68 13.12 13.26 22.9M
2022-03-03 13.76 13.78 13.21 13.49 26.9M
2022-03-02 13.60 14.32 13.30 13.76 43.3M
2022-03-01 13.20 13.98 12.78 13.81 58.1M
2022-02-28 11.89 13.08 11.71 13.08 42.1M
2022-02-25 11.61 12.25 11.52 11.89 24.8M
2022-02-24 11.77 12.28 11.20 11.45 28.6M
2022-02-23 11.39 11.94 11.28 11.86 26.7M
2022-02-22 11.80 11.80 11.28 11.39 21.3M
2022-02-21 11.18 12.12 11.11 11.84 33.7M
2022-02-18 11.24 11.38 11.09 11.25 16.2M
2022-02-17 11.73 11.90 11.28 11.40 23.7M
2022-02-16 11.55 11.83 11.31 11.67 27.6M
2022-02-15 11.13 11.56 10.86 11.55 31.6M
2022-02-14 11.67 11.78 11.13 11.23 37.0M
2022-02-11 12.63 12.88 12.02 12.18 30.4M
2022-02-10 12.80 12.90 12.50 12.74 34.8M
2022-02-09 12.16 13.05 12.04 12.99 53.9M
2022-02-08 12.10 12.32 11.72 12.17 31.2M
2022-02-07 12.50 12.61 11.90 12.21 49.2M
2022-01-28 11.58 12.46 11.57 12.46 36.6M
2022-01-27 11.70 11.76 11.19 11.33 36.4M
2022-01-26 12.09 12.34 11.55 11.64 33.5M
2022-01-25 13.00 13.01 11.98 12.04 48.8M
2022-01-24 12.69 13.55 12.61 13.09 49.2M
2022-01-21 13.51 13.84 12.64 12.75 61.5M
2022-01-20 13.55 14.67 13.17 13.90 74.1M
2022-01-19 13.66 14.50 13.60 13.93 64.2M
2022-01-18 15.26 15.72 13.81 13.87 106.4M
2022-01-17 13.60 14.85 13.20 14.85 77.6M
2022-01-14 12.78 13.95 12.39 13.50 97.1M
2022-01-13 12.35 12.93 12.22 12.93 37.6M
2022-01-12 11.95 12.05 11.63 11.75 47.3M
2022-01-11 12.69 12.83 11.74 11.81 61.0M
2022-01-10 12.50 13.09 12.13 12.69 57.7M
2022-01-07 12.98 13.78 11.78 12.80 99.6M
2022-01-06 11.63 12.71 11.41 12.71 85.2M
2022-01-05 11.18 11.89 11.03 11.55 78.2M
2022-01-04 10.01 10.84 9.95 10.84 46.2M