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
2023-12-29 15.10 16.45 15.10 15.71 83.7M
2023-12-28 14.92 15.85 14.61 15.23 66.2M
2023-12-27 15.10 16.15 14.84 15.20 78.7M
2023-12-26 14.80 15.68 14.56 15.58 85.1M
2023-12-25 14.15 15.20 14.15 14.94 68.6M
2023-12-22 14.42 15.33 14.10 14.28 83.6M
2023-12-21 13.99 14.74 13.85 14.37 81.0M
2023-12-20 14.15 14.53 13.90 14.53 76.6M
2023-12-19 12.48 13.40 12.41 13.21 29.5M
2023-12-18 12.59 12.80 12.49 12.51 9.6M
2023-12-15 12.57 12.80 12.44 12.60 9.0M
2023-12-14 12.78 13.03 12.61 12.62 9.3M
2023-12-13 12.96 13.00 12.69 12.71 11.1M
2023-12-12 12.93 13.20 12.91 13.01 15.1M
2023-12-11 12.65 13.02 12.47 13.02 16.6M
2023-12-08 12.62 13.15 12.55 12.72 16.4M
2023-12-07 12.46 12.72 12.36 12.63 10.7M
2023-12-06 12.38 12.62 12.22 12.43 7.3M
2023-12-05 12.81 12.89 12.43 12.43 10.8M
2023-12-04 12.97 13.05 12.78 12.87 9.1M
2023-12-01 12.58 13.07 12.50 12.96 14.4M
2023-11-30 12.75 12.79 12.51 12.58 9.0M
2023-11-29 13.06 13.06 12.72 12.74 9.1M
2023-11-28 12.88 13.31 12.84 13.05 13.7M
2023-11-27 12.71 12.98 12.67 12.87 14.2M
2023-11-24 13.06 13.14 12.70 12.73 12.4M
2023-11-23 13.08 13.14 12.87 13.10 9.7M
2023-11-22 13.13 13.28 13.02 13.02 11.0M
2023-11-21 13.42 13.49 13.17 13.21 13.9M
2023-11-20 13.32 13.45 13.26 13.37 9.6M
2023-11-17 13.17 13.38 13.12 13.36 10.0M
2023-11-16 13.37 13.44 13.24 13.25 9.7M
2023-11-15 13.56 13.65 13.34 13.39 18.0M
2023-11-14 13.19 13.53 13.15 13.48 16.6M
2023-11-13 12.98 13.42 12.98 13.27 19.8M
2023-11-10 12.87 13.25 12.86 12.99 14.7M
2023-11-09 13.40 13.40 12.95 13.00 23.4M
2023-11-08 12.98 13.65 12.86 13.43 37.3M
2023-11-07 13.01 13.22 12.74 13.00 27.2M
2023-11-06 12.45 12.76 12.37 12.75 20.2M
2023-11-03 12.18 12.44 12.03 12.38 17.8M
2023-11-02 12.14 12.37 11.94 11.96 12.9M
2023-11-01 12.04 12.22 11.95 12.05 8.5M
2023-10-31 12.15 12.26 11.88 12.06 10.1M
2023-10-30 11.86 12.23 11.82 12.17 14.1M
2023-10-27 12.04 12.06 11.52 11.92 17.0M
2023-10-26 11.94 12.12 11.82 12.12 11.2M
2023-10-25 11.87 12.12 11.78 12.00 11.5M
2023-10-24 11.87 12.05 11.62 11.81 10.2M
2023-10-23 12.10 12.27 11.72 11.77 13.7M
2023-10-20 12.87 12.91 12.10 12.12 15.8M
2023-10-19 13.10 13.32 12.82 12.83 10.7M
2023-10-18 13.38 13.42 12.95 13.17 11.5M
2023-10-17 13.66 13.87 13.35 13.45 9.9M
2023-10-16 13.92 13.97 13.48 13.60 13.6M
2023-10-13 13.89 14.16 13.80 14.00 14.1M
2023-10-12 14.02 14.09 13.78 13.90 13.3M
2023-10-11 13.75 14.07 13.63 13.97 14.4M
2023-10-10 13.78 13.88 13.67 13.68 8.9M
2023-10-09 13.64 13.79 13.40 13.73 13.4M
2023-09-28 13.21 13.81 13.21 13.64 22.3M
2023-09-27 13.28 13.34 13.13 13.17 8.3M
2023-09-26 13.42 13.45 13.19 13.28 6.2M
2023-09-25 13.56 13.64 13.31 13.41 9.6M
2023-09-22 13.14 13.60 13.14 13.56 13.1M
2023-09-21 13.11 13.45 13.10 13.21 8.9M
2023-09-20 13.21 13.49 13.11 13.11 7.9M
2023-09-19 13.55 13.60 13.24 13.32 9.2M
2023-09-18 13.23 13.80 13.20 13.60 10.7M
2023-09-15 13.86 13.99 13.38 13.47 17.2M
2023-09-14 13.68 14.30 13.65 14.03 21.5M
2023-09-13 14.02 14.05 13.47 13.68 12.5M
2023-09-12 14.00 14.18 13.86 14.09 9.6M
2023-09-11 14.27 14.36 13.98 14.12 13.2M
2023-09-08 13.81 14.17 13.66 14.06 10.9M
2023-09-07 14.05 14.21 13.75 13.78 8.9M
2023-09-06 13.97 14.19 13.84 14.15 9.1M
2023-09-05 13.99 14.28 13.92 14.04 11.0M
2023-09-04 13.88 14.03 13.73 14.01 8.6M
2023-09-01 13.79 13.92 13.74 13.81 5.2M
2023-08-31 13.90 14.00 13.72 13.77 7.8M
2023-08-30 13.61 14.06 13.57 14.00 14.4M
2023-08-29 13.05 13.71 12.95 13.68 14.2M
2023-08-28 13.49 13.61 13.03 13.07 15.0M
2023-08-25 13.44 13.44 12.79 12.84 15.7M
2023-08-24 13.66 13.72 13.44 13.49 8.7M
2023-08-23 13.80 13.80 13.46 13.57 7.0M
2023-08-22 13.51 13.85 13.26 13.82 14.3M
2023-08-21 13.45 13.73 13.39 13.40 7.4M
2023-08-18 14.00 14.04 13.40 13.41 13.2M
2023-08-17 13.80 14.12 13.60 14.03 7.7M
2023-08-16 14.13 14.20 13.87 13.88 7.9M
2023-08-15 14.57 14.58 14.10 14.15 8.8M
2023-08-14 14.24 14.68 14.04 14.65 9.4M
2023-08-11 14.90 14.90 14.36 14.41 10.6M
2023-08-10 14.86 14.99 14.81 14.90 5.5M
2023-08-09 15.20 15.25 14.83 14.93 10.8M
2023-08-08 15.33 15.35 15.20 15.27 6.0M
2023-08-07 15.34 15.43 15.25 15.35 7.7M
2023-08-04 14.96 15.49 14.89 15.40 20.1M
2023-08-03 15.12 15.22 14.80 14.85 15.8M
2023-08-02 15.14 15.27 15.12 15.21 5.5M
2023-08-01 15.50 15.50 15.11 15.21 12.1M
2023-07-31 15.44 15.54 15.33 15.47 11.2M
2023-07-28 15.39 15.53 15.25 15.42 10.3M
2023-07-27 15.40 15.57 15.17 15.53 13.4M
2023-07-26 15.77 15.77 15.37 15.48 10.2M
2023-07-25 15.80 15.89 15.61 15.81 12.9M
2023-07-24 15.75 15.96 15.57 15.60 10.9M
2023-07-21 15.55 15.75 15.38 15.68 10.2M
2023-07-20 15.65 15.70 15.40 15.57 11.3M
2023-07-19 15.30 15.75 15.28 15.68 18.7M
2023-07-18 15.20 15.33 15.08 15.29 8.9M
2023-07-17 15.25 15.36 15.08 15.21 9.5M
2023-07-14 15.18 15.47 15.06 15.29 13.7M
2023-07-13 15.15 15.35 14.99 15.18 17.1M
2023-07-12 15.56 15.62 15.10 15.12 16.7M
2023-07-11 15.11 15.60 15.04 15.55 19.4M
2023-07-10 15.31 15.48 15.01 15.18 18.9M
2023-07-07 16.05 16.06 14.92 15.48 22.8M
2023-07-03 16.03 16.13 15.74 15.85 19.1M
2023-06-30 15.85 16.23 15.76 16.17 25.4M
2023-06-29 15.71 15.86 15.44 15.80 20.3M
2023-06-28 15.75 15.89 15.08 15.68 23.6M
2023-06-27 15.58 16.04 15.57 15.79 28.0M
2023-06-26 16.30 16.30 15.45 15.45 54.7M
2023-06-21 19.10 19.10 17.17 17.17 63.5M
2023-06-20 18.56 19.10 18.36 19.08 48.2M
2023-06-19 18.81 19.28 18.46 18.62 44.8M
2023-06-16 18.46 18.82 18.32 18.79 35.7M
2023-06-15 18.78 19.07 18.50 18.60 32.0M
2023-06-14 19.04 19.22 18.55 18.80 46.0M
2023-06-13 19.15 19.44 18.86 19.06 35.0M
2023-06-12 19.32 19.60 18.97 19.31 33.7M
2023-06-09 19.40 19.50 18.78 19.30 42.5M
2023-06-08 20.00 20.70 18.97 19.62 59.5M
2023-06-07 19.70 20.76 19.41 20.25 74.7M
2023-06-06 19.55 20.60 19.01 19.65 82.6M
2023-06-05 19.88 20.61 19.50 20.34 79.7M
2023-06-02 18.84 20.13 18.74 20.13 99.2M
2023-06-01 16.41 18.30 16.29 18.30 73.6M
2023-05-31 15.82 16.95 15.82 16.64 39.9M
2023-05-30 15.40 15.74 15.23 15.74 14.2M
2023-05-29 15.85 15.90 15.36 15.48 18.4M
2023-05-26 15.90 16.15 15.77 15.84 12.5M
2023-05-25 15.61 15.96 15.51 15.80 11.0M
2023-05-24 15.66 15.87 15.49 15.62 11.1M
2023-05-23 16.36 16.40 15.60 15.60 18.5M
2023-05-22 16.65 16.67 16.28 16.34 14.3M
2023-05-19 16.23 16.72 16.16 16.69 23.2M
2023-05-18 16.12 16.37 15.93 16.23 19.1M
2023-05-17 16.12 16.31 15.95 16.12 16.6M
2023-05-16 15.94 16.47 15.54 16.31 23.1M
2023-05-15 16.23 16.30 15.50 15.97 18.4M
2023-05-12 16.50 16.66 16.07 16.18 23.6M
2023-05-11 16.02 16.72 15.81 16.65 33.1M
2023-05-10 15.71 16.05 15.54 15.96 20.4M
2023-05-09 15.60 16.28 15.37 15.68 29.8M
2023-05-08 15.27 15.86 15.05 15.73 27.2M
2023-05-05 15.68 15.74 14.75 15.29 32.1M
2023-05-04 16.20 16.46 15.30 15.61 27.4M
2023-04-28 15.72 16.49 15.72 16.41 22.2M
2023-04-27 15.89 16.15 15.63 15.81 19.1M
2023-04-26 16.28 16.36 15.68 15.89 25.1M
2023-04-25 17.14 17.15 16.03 16.34 41.3M
2023-04-24 17.81 18.02 16.94 17.20 50.3M
2023-04-21 20.42 20.60 18.54 18.57 49.2M
2023-04-20 19.86 20.68 19.70 20.60 41.3M
2023-04-19 19.69 20.79 19.40 20.05 52.5M
2023-04-18 19.51 19.72 19.10 19.61 33.1M
2023-04-17 19.88 19.88 19.24 19.50 27.9M
2023-04-14 20.30 20.75 19.60 20.15 42.4M
2023-04-13 21.40 21.49 20.38 20.50 60.3M
2023-04-12 21.00 22.20 20.75 21.87 73.0M
2023-04-11 19.81 21.45 19.81 20.64 63.0M
2023-04-10 21.60 21.69 20.00 20.07 78.1M
2023-04-07 20.01 21.56 19.24 21.56 109.6M
2023-04-06 18.05 19.60 18.04 19.60 93.0M
2023-04-04 18.28 18.47 17.69 17.82 58.3M
2023-04-03 18.85 18.95 17.69 18.53 67.4M
2023-03-31 18.40 19.15 18.20 18.96 32.9M
2023-03-30 18.66 19.45 18.43 18.60 41.2M
2023-03-29 18.89 19.30 18.29 18.72 39.8M
2023-03-28 19.19 19.53 18.44 19.05 49.6M
2023-03-27 19.82 20.50 18.60 18.81 66.0M
2023-03-24 20.10 20.44 19.20 20.12 49.2M
2023-03-23 19.80 20.85 19.71 20.35 47.3M
2023-03-22 18.98 20.37 18.69 20.17 56.3M
2023-03-21 19.17 19.28 18.59 18.91 42.8M
2023-03-20 18.81 19.69 18.65 19.32 76.2M
2023-03-17 17.52 19.00 17.42 18.72 75.5M
2023-03-16 17.21 17.80 16.91 17.28 37.9M
2023-03-15 17.83 18.22 17.37 17.43 42.8M
2023-03-14 17.74 18.36 17.60 17.79 71.5M
2023-03-13 17.40 18.09 16.75 17.69 87.3M
2023-03-10 16.11 17.74 16.11 17.30 90.8M
2023-03-09 16.49 16.66 16.10 16.36 35.1M
2023-03-08 15.42 16.80 15.36 16.52 56.0M
2023-03-07 15.86 15.90 15.38 15.43 16.2M
2023-03-06 16.18 16.26 15.83 15.89 15.9M
2023-03-03 16.46 16.48 15.98 16.19 25.3M
2023-03-02 16.12 16.53 16.04 16.39 36.1M
2023-03-01 15.64 16.13 15.63 16.08 23.6M
2023-02-28 15.75 15.85 15.47 15.70 14.9M
2023-02-27 15.61 15.63 15.42 15.47 10.3M
2023-02-24 15.72 15.85 15.57 15.76 9.5M
2023-02-23 16.05 16.20 15.63 15.74 16.1M
2023-02-22 16.13 16.20 15.90 16.12 16.3M
2023-02-21 16.13 16.38 16.01 16.33 25.0M
2023-02-20 15.43 16.20 15.28 16.06 34.3M
2023-02-17 16.35 16.35 15.36 15.43 41.3M
2023-02-16 16.26 17.10 16.04 16.35 47.3M
2023-02-15 16.20 16.39 16.13 16.26 22.4M
2023-02-14 16.48 16.53 16.10 16.23 28.0M
2023-02-13 16.70 16.74 16.35 16.56 26.7M
2023-02-10 16.75 17.33 16.70 16.86 33.7M
2023-02-09 16.56 16.97 16.50 16.87 28.5M
2023-02-08 17.01 17.35 16.53 16.78 46.7M
2023-02-07 16.19 16.80 15.85 16.74 40.7M
2023-02-06 16.29 16.43 16.04 16.24 30.6M
2023-02-03 16.01 16.67 15.77 16.59 44.9M
2023-02-02 16.22 16.78 16.01 16.06 50.3M
2023-02-01 15.50 16.36 15.22 16.22 54.6M
2023-01-31 15.30 15.53 14.85 15.25 23.1M
2023-01-30 15.20 15.35 15.01 15.05 23.6M
2023-01-20 14.85 15.13 14.75 15.02 16.7M
2023-01-19 14.65 14.90 14.57 14.85 10.5M
2023-01-18 14.75 14.85 14.62 14.66 6.1M
2023-01-17 14.86 14.90 14.56 14.71 9.3M
2023-01-16 14.70 15.07 14.58 14.84 15.6M
2023-01-13 14.75 14.82 14.50 14.63 11.4M
2023-01-12 14.55 14.85 14.55 14.75 13.0M
2023-01-11 14.82 14.94 14.59 14.60 13.6M
2023-01-10 14.75 14.88 14.69 14.82 11.3M
2023-01-09 14.75 14.87 14.63 14.76 14.6M
2023-01-06 14.73 14.89 14.59 14.71 21.1M
2023-01-05 14.49 14.87 14.43 14.79 28.0M
2023-01-04 14.36 14.63 14.25 14.50 18.5M
2023-01-03 13.93 14.56 13.76 14.36 23.7M