Southern Publishing and Media Co Ltd (601900)

601900
🏛️ 中国 →
13.40
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 12.59 13.18 12.59 12.99 21.9M
2023-12-28 12.50 12.66 12.27 12.59 18.1M
2023-12-27 12.82 12.88 12.47 12.55 16.5M
2023-12-26 12.89 13.07 12.58 12.75 21.0M
2023-12-25 13.23 13.23 12.60 12.85 38.4M
2023-12-22 15.19 15.27 13.73 13.73 45.9M
2023-12-21 15.73 15.85 14.87 15.25 33.4M
2023-12-20 16.68 16.74 15.76 15.79 20.0M
2023-12-19 16.70 17.32 16.55 16.75 19.9M
2023-12-18 17.00 17.18 16.46 16.78 25.1M
2023-12-15 16.60 18.09 16.13 17.18 43.5M
2023-12-14 16.60 17.19 16.60 16.68 30.9M
2023-12-13 16.96 17.46 16.41 16.47 33.3M
2023-12-12 16.70 17.08 16.40 16.78 36.2M
2023-12-11 15.47 16.50 15.47 16.33 24.0M
2023-12-08 16.10 16.18 15.68 15.78 21.0M
2023-12-07 15.64 16.46 15.64 16.38 34.0M
2023-12-06 15.00 15.74 14.75 15.52 17.9M
2023-12-05 15.55 15.73 15.08 15.09 13.6M
2023-12-04 15.55 16.00 15.55 15.68 20.8M
2023-12-01 14.59 15.95 14.54 15.74 34.9M
2023-11-30 14.79 14.94 14.28 14.51 15.9M
2023-11-29 15.02 15.05 14.77 14.79 8.1M
2023-11-28 15.25 15.27 14.84 15.06 13.0M
2023-11-27 15.58 15.61 15.19 15.28 16.3M
2023-11-24 16.13 16.28 15.62 15.79 16.3M
2023-11-23 16.85 16.85 15.78 16.16 21.5M
2023-11-22 16.75 17.33 16.48 17.09 38.8M
2023-11-21 16.27 16.97 16.22 16.76 36.7M
2023-11-20 16.05 16.42 15.81 16.20 19.1M
2023-11-17 15.93 16.30 15.62 16.11 18.8M
2023-11-16 15.47 16.65 15.37 16.08 29.0M
2023-11-15 16.00 16.09 15.51 15.59 14.9M
2023-11-14 16.18 16.18 15.63 15.87 18.4M
2023-11-13 15.97 16.66 15.94 16.24 14.7M
2023-11-10 16.97 17.20 16.06 16.09 23.9M
2023-11-09 16.93 18.11 16.80 16.91 32.4M
2023-11-08 15.73 17.40 15.73 16.75 35.4M
2023-11-07 15.70 15.96 15.41 15.90 25.5M
2023-11-06 15.20 15.99 15.00 15.81 37.0M
2023-11-03 14.70 15.27 14.38 15.06 30.6M
2023-11-02 14.32 15.12 14.31 14.92 40.1M
2023-11-01 14.18 14.73 14.08 14.31 18.1M
2023-10-31 14.77 15.11 14.22 14.39 33.8M
2023-10-30 14.30 14.50 13.93 14.49 20.6M
2023-10-27 14.22 14.50 14.10 14.45 14.1M
2023-10-26 14.15 14.52 14.01 14.20 16.3M
2023-10-25 14.94 14.94 14.29 14.29 25.6M
2023-10-24 13.70 14.94 13.70 14.94 20.8M
2023-10-23 14.22 14.25 13.50 13.58 9.8M
2023-10-20 14.50 14.73 14.18 14.21 9.7M
2023-10-19 14.55 15.06 14.46 14.58 13.8M
2023-10-18 15.88 15.91 14.45 14.54 24.8M
2023-10-17 16.29 16.46 15.51 16.01 14.4M
2023-10-16 16.75 16.83 16.05 16.23 15.3M
2023-10-13 16.83 17.45 16.51 16.89 23.8M
2023-10-12 17.42 17.96 16.43 16.85 41.6M
2023-10-11 15.84 17.08 15.75 17.08 28.2M
2023-10-10 15.51 16.02 15.51 15.53 9.5M
2023-10-09 15.69 15.83 15.41 15.50 10.2M
2023-09-28 16.02 16.10 15.68 15.74 9.4M
2023-09-27 15.96 16.25 15.90 15.98 9.4M
2023-09-26 15.57 16.30 15.57 16.14 19.2M
2023-09-25 15.89 16.01 15.50 15.58 11.2M
2023-09-22 15.11 15.98 15.06 15.86 19.7M
2023-09-21 15.26 15.35 15.01 15.09 7.5M
2023-09-20 15.30 15.55 15.20 15.23 8.5M
2023-09-19 15.73 15.86 15.14 15.40 11.7M
2023-09-18 15.75 15.88 15.64 15.74 6.8M
2023-09-15 15.90 16.24 15.76 15.86 9.5M
2023-09-14 16.00 16.10 15.50 15.85 14.7M
2023-09-13 15.82 16.86 15.80 16.16 18.6M
2023-09-12 16.05 16.09 15.87 15.95 11.4M
2023-09-11 15.70 16.37 15.39 16.14 16.7M
2023-09-08 17.20 17.20 15.60 15.85 27.3M
2023-09-07 17.38 17.56 17.07 17.20 14.6M
2023-09-06 17.40 17.51 17.15 17.38 14.3M
2023-09-05 18.54 18.54 17.31 17.57 34.7M
2023-09-04 19.20 19.26 18.30 18.56 21.1M
2023-09-01 19.64 19.86 18.88 19.03 21.6M
2023-08-31 19.47 20.03 19.00 19.64 26.8M
2023-08-30 19.14 19.91 18.74 19.49 34.8M
2023-08-29 17.59 19.48 17.50 19.05 40.4M
2023-08-28 18.68 18.73 17.70 17.71 26.1M
2023-08-25 18.62 18.71 17.66 17.80 35.3M
2023-08-24 17.91 19.66 17.88 19.34 61.2M
2023-08-23 17.80 18.26 17.50 17.87 19.1M
2023-08-22 17.19 18.33 17.19 18.13 27.1M
2023-08-21 17.29 17.73 17.04 17.17 15.3M
2023-08-18 17.87 18.15 17.26 17.29 15.6M
2023-08-17 17.60 18.20 17.53 17.99 12.9M
2023-08-16 18.42 18.55 17.76 17.84 15.9M
2023-08-15 18.90 19.09 18.15 18.38 18.9M
2023-08-14 18.01 19.28 17.76 18.99 28.5M
2023-08-11 18.32 18.90 18.15 18.21 22.2M
2023-08-10 18.54 19.17 18.30 18.37 28.9M
2023-08-09 19.75 20.07 18.47 18.54 39.9M
2023-08-08 20.19 20.87 19.88 20.18 54.0M
2023-08-07 18.48 20.17 18.43 20.17 47.1M
2023-08-04 17.80 18.48 17.73 18.34 22.6M
2023-08-03 18.05 18.59 17.85 17.97 18.0M
2023-08-02 18.28 18.50 17.90 18.33 20.8M
2023-08-01 18.70 18.74 18.07 18.42 19.1M
2023-07-31 18.00 18.98 17.29 18.70 35.8M
2023-07-28 19.69 19.75 18.20 18.30 41.3M
2023-07-27 20.07 20.93 19.86 19.91 25.2M
2023-07-26 21.89 21.90 21.00 21.06 42.0M
2023-07-25 21.89 22.99 21.13 22.64 64.9M
2023-07-24 21.87 23.17 21.57 21.89 71.5M
2023-07-21 19.47 21.88 18.80 21.88 52.2M
2023-07-20 20.65 20.80 19.57 19.89 44.4M
2023-07-19 18.54 20.35 18.45 20.35 43.2M
2023-07-18 19.52 19.53 18.40 18.50 28.7M
2023-07-17 20.00 20.20 19.00 19.32 30.4M
2023-07-14 20.05 21.10 19.98 20.34 45.4M
2023-07-13 19.30 20.98 18.89 20.24 39.8M
2023-07-12 19.27 19.82 18.89 19.11 21.8M
2023-07-11 19.32 19.59 18.91 19.23 13.9M
2023-07-10 19.10 19.39 18.82 19.32 14.6M
2023-07-07 18.91 19.19 18.46 19.00 15.1M
2023-07-06 19.28 19.39 18.91 18.99 15.3M
2023-07-05 19.54 19.64 18.90 19.03 20.7M
2023-07-04 19.68 19.99 19.44 19.64 14.9M
2023-07-03 20.80 20.80 19.40 19.95 23.2M
2023-06-30 20.66 21.07 20.26 20.51 16.6M
2023-06-29 20.30 21.10 20.20 20.66 22.8M
2023-06-28 19.88 20.88 19.56 20.40 42.7M
2023-06-27 21.00 21.63 20.95 21.27 22.9M
2023-06-26 22.15 22.47 20.80 20.91 32.3M
2023-06-21 24.90 25.30 22.78 22.78 43.9M
2023-06-20 24.58 26.75 24.57 25.31 58.3M
2023-06-19 24.74 25.10 23.86 24.57 33.2M
2023-06-16 24.03 25.43 23.64 24.75 40.0M
2023-06-15 25.85 26.48 23.60 24.51 56.0M
2023-06-14 26.00 27.35 25.51 25.73 51.0M
2023-06-13 25.00 26.89 24.58 26.29 61.6M
2023-06-12 24.89 27.00 24.75 25.49 54.2M
2023-06-09 24.23 26.22 24.10 25.12 56.0M
2023-06-08 26.00 26.08 24.00 24.31 46.0M
2023-06-07 24.02 26.29 23.64 26.29 71.1M
2023-06-06 24.99 25.98 23.42 23.90 62.6M
2023-06-05 25.47 27.30 24.93 25.90 71.4M
2023-06-02 29.13 29.64 24.88 25.47 80.0M
2023-06-01 25.80 27.32 24.63 27.32 36.6M
2023-05-31 23.30 24.84 23.10 24.84 27.6M
2023-05-30 20.00 22.58 19.04 22.58 47.1M
2023-05-29 20.27 21.75 19.50 20.53 54.8M
2023-05-26 17.92 19.88 17.72 19.88 27.8M
2023-05-25 18.61 19.16 17.16 18.07 32.5M
2023-05-24 17.57 19.56 17.50 19.07 38.4M
2023-05-23 18.74 19.02 17.70 17.78 21.6M
2023-05-22 18.84 19.15 17.61 18.94 29.2M
2023-05-19 20.00 20.30 18.50 18.90 33.0M
2023-05-18 18.34 19.84 17.81 19.84 31.6M
2023-05-17 17.59 18.59 17.55 18.04 23.6M
2023-05-16 19.00 19.10 17.42 17.50 30.0M
2023-05-15 20.50 20.68 18.22 19.15 42.5M
2023-05-12 19.07 20.77 18.73 20.24 47.4M
2023-05-11 20.01 21.30 19.31 19.70 42.4M
2023-05-10 20.67 21.59 19.16 20.40 54.0M
2023-05-09 21.99 23.11 20.41 20.66 47.7M
2023-05-08 21.13 24.00 20.03 22.60 71.4M
2023-05-05 20.60 22.32 19.55 22.26 76.9M
2023-05-04 19.97 20.31 19.40 20.31 76.3M
2023-04-28 16.40 18.46 16.40 18.46 60.2M
2023-04-27 18.30 19.69 16.75 16.78 82.0M
2023-04-26 16.66 18.61 16.11 18.61 74.7M
2023-04-25 15.40 16.92 14.57 16.92 78.1M
2023-04-24 13.30 15.38 13.14 15.38 80.6M
2023-04-21 13.30 14.60 12.80 13.98 91.3M
2023-04-20 12.09 13.29 11.86 13.29 80.2M
2023-04-19 11.14 12.08 11.00 12.08 33.6M
2023-04-18 10.32 11.20 10.04 10.98 24.9M
2023-04-17 10.72 10.78 10.22 10.36 10.8M
2023-04-14 11.09 11.27 10.53 10.64 23.3M
2023-04-13 10.41 11.45 10.36 11.08 34.1M
2023-04-12 10.06 10.46 9.95 10.41 11.1M
2023-04-11 9.51 10.03 9.49 9.90 6.2M
2023-04-10 9.62 9.82 9.51 9.51 4.7M
2023-04-07 9.61 9.71 9.45 9.61 4.4M
2023-04-06 9.80 9.91 9.53 9.61 6.1M
2023-04-04 10.02 10.21 9.87 9.92 6.3M
2023-04-03 9.73 10.05 9.66 10.02 7.7M
2023-03-31 9.58 9.77 9.51 9.76 5.7M
2023-03-30 9.81 9.87 9.43 9.52 9.3M
2023-03-29 9.90 10.03 9.68 9.80 9.8M
2023-03-28 9.91 10.28 9.75 9.96 11.6M
2023-03-27 9.64 9.99 9.60 9.90 8.2M
2023-03-24 9.50 9.73 9.46 9.63 5.0M
2023-03-23 9.44 9.54 9.38 9.51 4.2M
2023-03-22 9.46 9.50 9.33 9.49 4.7M
2023-03-21 9.17 9.49 9.10 9.43 7.5M
2023-03-20 9.30 9.36 9.11 9.15 4.4M
2023-03-17 9.03 9.27 9.03 9.24 4.8M
2023-03-16 9.07 9.09 8.95 9.00 3.5M
2023-03-15 9.00 9.08 8.95 9.08 3.2M
2023-03-14 8.98 9.09 8.90 9.01 4.4M
2023-03-13 8.98 9.00 8.83 9.00 3.0M
2023-03-10 8.82 9.06 8.82 8.92 3.7M
2023-03-09 8.97 9.04 8.88 9.01 3.7M
2023-03-08 8.79 8.99 8.78 8.98 4.2M
2023-03-07 8.91 9.04 8.79 8.82 4.2M
2023-03-06 8.80 9.03 8.73 8.95 5.0M
2023-03-03 8.77 8.88 8.71 8.82 3.1M
2023-03-02 8.58 8.79 8.58 8.77 3.9M
2023-03-01 8.50 8.70 8.43 8.66 3.8M
2023-02-28 8.40 8.54 8.39 8.50 2.9M
2023-02-27 8.51 8.53 8.39 8.40 2.5M
2023-02-24 8.54 8.60 8.47 8.53 2.0M
2023-02-23 8.62 8.64 8.48 8.53 2.5M
2023-02-22 8.57 8.67 8.51 8.61 2.7M
2023-02-21 8.65 8.67 8.54 8.62 3.5M
2023-02-20 8.49 8.66 8.45 8.64 4.0M
2023-02-17 8.55 8.61 8.40 8.44 5.3M
2023-02-16 8.61 8.77 8.48 8.54 5.6M
2023-02-15 8.52 8.64 8.49 8.59 2.9M
2023-02-14 8.60 8.64 8.49 8.50 2.7M
2023-02-13 8.57 8.61 8.51 8.55 2.9M
2023-02-10 8.49 8.63 8.49 8.56 2.8M
2023-02-09 8.42 8.54 8.30 8.54 3.4M
2023-02-08 8.58 8.60 8.35 8.35 3.4M
2023-02-07 8.41 8.58 8.36 8.58 4.3M
2023-02-06 8.40 8.52 8.36 8.41 3.8M
2023-02-03 8.36 8.48 8.34 8.48 3.8M
2023-02-02 8.44 8.46 8.34 8.37 3.2M
2023-02-01 8.28 8.44 8.28 8.40 3.3M
2023-01-31 8.21 8.43 8.20 8.28 2.1M
2023-01-30 8.28 8.38 8.24 8.30 3.2M
2023-01-20 8.17 8.22 8.13 8.18 2.1M
2023-01-19 8.14 8.20 8.10 8.18 1.4M
2023-01-18 8.13 8.18 8.08 8.14 2.2M
2023-01-17 8.12 8.18 8.05 8.10 2.1M
2023-01-16 8.20 8.22 8.12 8.13 2.7M
2023-01-13 8.01 8.20 8.01 8.19 2.3M
2023-01-12 8.17 8.20 8.04 8.09 1.7M
2023-01-11 8.33 8.34 8.15 8.17 2.2M
2023-01-10 8.25 8.35 8.19 8.31 2.7M
2023-01-09 8.29 8.31 8.23 8.26 2.8M
2023-01-06 8.48 8.48 8.25 8.25 3.7M
2023-01-05 8.51 8.60 8.41 8.49 5.0M
2023-01-04 8.42 8.56 8.35 8.46 4.9M
2023-01-03 8.31 8.38 8.25 8.31 3.1M