Soyea Technology Co Ltd (000909)

000909
🏛️ 中国 →
5.61
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
2021-12-31 7.96 8.11 7.87 7.88 3.6M
2021-12-30 7.92 8.20 7.92 7.95 6.0M
2021-12-29 8.27 8.32 7.92 7.93 7.0M
2021-12-28 8.29 8.38 8.12 8.27 6.7M
2021-12-27 8.40 8.63 8.19 8.35 11.3M
2021-12-24 8.31 8.40 8.21 8.25 6.8M
2021-12-23 8.43 8.64 8.30 8.30 7.8M
2021-12-22 8.46 8.58 8.25 8.47 10.7M
2021-12-21 8.29 8.57 8.18 8.47 17.2M
2021-12-20 8.17 8.50 7.97 8.29 12.8M
2021-12-17 8.17 8.39 8.05 8.17 11.0M
2021-12-16 7.97 8.21 7.81 8.17 12.8M
2021-12-15 8.30 8.39 7.84 7.95 20.5M
2021-12-14 8.22 8.59 8.18 8.41 15.2M
2021-12-13 8.03 8.84 7.91 8.42 32.2M
2021-12-10 7.83 8.08 7.70 8.04 13.0M
2021-12-09 7.63 7.85 7.46 7.82 14.4M
2021-12-08 7.52 7.68 7.46 7.55 4.2M
2021-12-07 7.62 7.69 7.43 7.50 6.2M
2021-12-06 7.48 7.88 7.37 7.61 18.2M
2021-12-03 7.50 7.56 7.40 7.50 5.8M
2021-12-02 7.60 7.74 7.45 7.50 6.1M
2021-12-01 7.65 7.69 7.47 7.56 7.3M
2021-11-30 7.49 7.69 7.35 7.65 14.0M
2021-11-29 7.33 7.58 7.13 7.57 15.4M
2021-11-26 7.36 7.62 7.18 7.42 13.0M
2021-11-25 6.95 7.62 6.91 7.34 19.8M
2021-11-24 6.61 7.02 6.53 6.94 7.1M
2021-11-23 6.52 6.61 6.51 6.59 1.2M
2021-11-22 6.51 6.60 6.45 6.54 1.2M
2021-11-19 6.52 6.54 6.45 6.50 1.3M
2021-11-18 6.54 6.61 6.50 6.52 1.6M
2021-11-17 6.48 6.55 6.47 6.54 0.8M
2021-11-16 6.55 6.57 6.47 6.47 1.0M
2021-11-15 6.47 6.53 6.44 6.53 1.3M
2021-11-12 6.39 6.46 6.39 6.43 0.8M
2021-11-11 6.34 6.44 6.34 6.42 0.9M
2021-11-10 6.36 6.39 6.30 6.36 1.1M
2021-11-09 6.23 6.36 6.23 6.36 1.1M
2021-11-08 6.27 6.29 6.21 6.26 0.7M
2021-11-05 6.26 6.35 6.24 6.29 1.0M
2021-11-04 6.17 6.26 6.14 6.26 1.1M
2021-11-03 6.10 6.15 6.06 6.14 1.0M
2021-11-02 6.23 6.25 6.04 6.06 1.7M
2021-11-01 6.33 6.35 6.08 6.24 2.1M
2021-10-29 6.21 6.30 6.17 6.26 0.8M
2021-10-28 6.26 6.26 6.15 6.19 1.2M
2021-10-27 6.38 6.41 6.15 6.16 1.6M
2021-10-26 6.45 6.48 6.36 6.37 0.9M
2021-10-25 6.47 6.47 6.33 6.41 1.0M
2021-10-22 6.55 6.58 6.42 6.47 1.6M
2021-10-21 6.52 6.63 6.52 6.58 1.2M
2021-10-20 6.64 6.64 6.55 6.56 0.8M
2021-10-19 6.59 6.65 6.56 6.61 0.7M
2021-10-18 6.59 6.63 6.53 6.60 0.7M
2021-10-15 6.64 6.68 6.58 6.58 1.1M
2021-10-14 6.65 6.69 6.60 6.64 1.0M
2021-10-13 6.71 6.71 6.56 6.64 1.2M
2021-10-12 6.71 6.75 6.61 6.67 1.6M
2021-10-11 6.74 6.81 6.68 6.71 1.3M
2021-10-08 6.63 6.75 6.63 6.74 1.8M
2021-09-30 6.67 6.67 6.56 6.60 1.5M
2021-09-29 6.59 6.68 6.54 6.59 1.4M
2021-09-28 6.60 6.65 6.49 6.63 2.1M
2021-09-27 6.85 6.92 6.58 6.58 2.9M
2021-09-24 7.04 7.09 6.83 6.85 2.7M
2021-09-23 6.99 7.09 6.94 7.04 2.3M
2021-09-22 6.90 6.99 6.86 6.96 2.2M
2021-09-17 7.06 7.12 6.90 6.96 3.1M
2021-09-16 7.13 7.25 7.07 7.09 3.1M
2021-09-15 7.01 7.16 7.01 7.12 2.2M
2021-09-14 7.25 7.28 7.03 7.04 3.8M
2021-09-13 7.18 7.30 7.15 7.27 3.2M
2021-09-10 7.23 7.28 7.14 7.18 3.9M
2021-09-09 7.13 7.28 7.11 7.19 3.8M
2021-09-08 7.04 7.26 7.03 7.19 4.9M
2021-09-07 7.09 7.09 7.00 7.05 2.9M
2021-09-06 7.05 7.08 7.00 7.08 2.6M
2021-09-03 7.02 7.07 6.97 7.05 2.9M
2021-09-02 7.09 7.09 6.97 7.03 3.9M
2021-09-01 6.91 7.22 6.88 7.13 7.5M
2021-08-31 6.81 6.92 6.80 6.91 3.7M
2021-08-30 6.81 6.89 6.77 6.78 2.5M
2021-08-27 6.77 6.84 6.74 6.81 1.8M
2021-08-26 6.76 6.82 6.76 6.78 1.4M
2021-08-25 6.76 6.83 6.72 6.80 2.1M
2021-08-24 6.86 6.89 6.76 6.76 2.5M
2021-08-23 6.81 6.89 6.80 6.83 2.7M
2021-08-20 6.84 6.94 6.69 6.90 3.0M
2021-08-19 6.89 6.93 6.82 6.86 2.0M
2021-08-18 6.85 6.89 6.79 6.88 2.2M
2021-08-17 6.82 6.89 6.75 6.79 2.2M
2021-08-16 6.83 6.89 6.74 6.86 2.0M
2021-08-13 6.85 6.85 6.76 6.82 2.1M
2021-08-12 6.90 6.93 6.83 6.87 1.3M
2021-08-11 6.84 6.96 6.76 6.87 2.0M
2021-08-10 6.85 6.87 6.75 6.85 1.8M
2021-08-09 6.81 6.89 6.77 6.85 2.1M
2021-08-06 6.69 6.93 6.59 6.85 4.8M
2021-08-05 6.67 6.69 6.63 6.63 1.3M
2021-08-04 6.70 6.73 6.65 6.70 1.4M
2021-08-03 6.62 6.73 6.62 6.70 2.0M
2021-08-02 6.50 6.67 6.49 6.64 1.9M
2021-07-30 6.66 6.66 6.49 6.53 2.0M
2021-07-29 6.64 6.70 6.58 6.64 1.9M
2021-07-28 6.66 6.72 6.40 6.65 3.2M
2021-07-27 6.68 6.69 6.58 6.59 1.5M
2021-07-26 6.78 6.78 6.65 6.66 2.2M
2021-07-23 6.82 6.87 6.75 6.78 1.9M
2021-07-22 6.87 6.87 6.79 6.84 1.3M
2021-07-21 6.84 6.88 6.82 6.84 1.9M
2021-07-20 6.79 6.85 6.74 6.82 1.4M
2021-07-19 6.87 6.88 6.74 6.80 2.6M
2021-07-16 6.97 7.02 6.87 6.88 4.2M
2021-07-15 7.04 7.08 6.96 6.99 2.9M
2021-07-14 7.10 7.10 7.05 7.06 1.9M
2021-07-13 7.06 7.13 7.06 7.10 2.0M
2021-07-12 7.09 7.12 7.06 7.08 2.6M
2021-07-09 6.95 7.08 6.95 7.07 1.7M
2021-07-08 7.07 7.07 7.00 7.00 1.5M
2021-07-07 7.09 7.13 7.05 7.07 1.9M
2021-07-06 7.10 7.15 7.07 7.12 2.1M
2021-07-05 7.06 7.12 7.01 7.11 1.9M
2021-07-02 7.07 7.17 6.98 7.07 2.5M
2021-07-01 7.14 7.17 7.09 7.10 1.8M
2021-06-30 7.11 7.16 7.10 7.14 2.0M
2021-06-29 7.16 7.18 7.09 7.10 1.9M
2021-06-28 7.13 7.23 7.12 7.15 2.3M
2021-06-25 7.33 7.33 7.02 7.12 5.9M
2021-06-24 7.27 7.34 7.22 7.32 2.9M
2021-06-23 7.33 7.39 7.25 7.27 4.7M
2021-06-22 7.32 7.45 7.30 7.38 4.3M
2021-06-21 7.29 7.42 7.23 7.36 4.8M
2021-06-18 7.35 7.38 7.20 7.29 5.9M
2021-06-17 7.30 7.50 7.24 7.42 7.1M
2021-06-16 7.50 7.56 7.32 7.33 11.3M
2021-06-15 8.50 8.50 7.77 7.80 19.4M
2021-06-11 7.99 8.13 7.99 8.13 10.2M
2021-06-10 7.29 7.42 7.26 7.39 3.2M
2021-06-09 7.28 7.31 7.23 7.30 1.5M
2021-06-08 7.29 7.32 7.25 7.28 1.8M
2021-06-07 7.16 7.29 7.13 7.29 2.3M
2021-06-04 7.15 7.18 7.13 7.15 0.7M
2021-06-03 7.14 7.22 7.14 7.16 0.9M
2021-06-02 7.20 7.20 7.13 7.14 1.1M
2021-06-01 7.21 7.23 7.15 7.21 1.1M
2021-05-31 7.14 7.21 7.10 7.20 1.3M
2021-05-28 7.28 7.28 7.14 7.15 1.8M
2021-05-27 7.24 7.30 7.21 7.26 1.2M
2021-05-26 7.29 7.31 7.22 7.24 1.3M
2021-05-25 7.23 7.29 7.20 7.27 1.3M
2021-05-24 7.16 7.26 7.16 7.25 1.5M
2021-05-21 7.19 7.28 7.15 7.19 1.2M
2021-05-20 7.20 7.21 7.10 7.12 1.0M
2021-05-19 7.20 7.27 7.16 7.24 0.9M
2021-05-18 7.26 7.26 7.17 7.19 1.3M
2021-05-17 7.32 7.38 7.25 7.27 1.7M
2021-05-14 7.27 7.41 7.26 7.36 2.2M
2021-05-13 7.24 7.37 7.24 7.28 2.1M
2021-05-12 7.06 7.35 7.04 7.31 2.5M
2021-05-11 7.03 7.13 7.03 7.09 0.8M
2021-05-10 7.12 7.12 7.03 7.08 1.0M
2021-05-07 7.16 7.17 7.09 7.12 0.9M
2021-05-06 7.12 7.15 7.09 7.13 0.9M
2021-04-30 7.05 7.12 7.04 7.10 1.1M
2021-04-29 7.05 7.13 7.01 7.09 1.2M
2021-04-28 7.07 7.12 7.02 7.06 1.2M
2021-04-27 7.06 7.12 7.01 7.07 1.6M
2021-04-26 7.10 7.21 7.04 7.04 2.2M
2021-04-23 7.34 7.36 7.16 7.16 3.1M
2021-04-22 7.30 7.52 7.28 7.40 2.3M
2021-04-21 7.40 7.44 7.32 7.35 2.6M
2021-04-20 7.62 7.66 7.44 7.50 5.7M
2021-04-19 7.69 8.03 7.53 7.72 9.1M
2021-04-16 7.44 7.56 7.33 7.50 5.2M
2021-04-15 7.23 7.42 7.20 7.40 3.2M
2021-04-14 7.18 7.30 7.18 7.26 1.1M
2021-04-13 7.20 7.28 7.11 7.22 2.3M
2021-04-12 7.58 7.65 7.22 7.22 6.0M
2021-04-09 7.45 7.61 7.36 7.58 4.3M
2021-04-08 7.29 7.47 7.23 7.46 3.6M
2021-04-07 7.19 7.33 7.12 7.33 2.2M
2021-04-06 7.14 7.18 7.10 7.18 0.8M
2021-04-02 7.05 7.16 7.02 7.14 1.3M
2021-04-01 7.00 7.07 6.96 7.05 0.7M
2021-03-31 6.95 7.02 6.93 7.02 0.9M
2021-03-30 7.07 7.07 6.93 6.97 1.0M
2021-03-29 7.05 7.08 7.01 7.06 0.8M
2021-03-26 6.95 7.05 6.95 7.02 0.9M
2021-03-25 7.00 7.03 6.94 6.95 0.8M
2021-03-24 7.02 7.06 6.96 7.00 1.0M
2021-03-23 7.17 7.17 7.02 7.04 1.1M
2021-03-22 7.08 7.15 7.04 7.15 0.9M
2021-03-19 7.10 7.14 7.06 7.07 0.7M
2021-03-18 7.17 7.18 7.11 7.12 0.6M
2021-03-17 7.14 7.19 7.06 7.18 1.3M
2021-03-16 7.10 7.12 7.05 7.11 1.0M
2021-03-15 7.04 7.09 6.98 7.06 0.9M
2021-03-12 7.01 7.09 6.94 7.04 0.9M
2021-03-11 6.96 7.03 6.90 7.01 0.8M
2021-03-10 7.09 7.10 6.95 6.96 0.8M
2021-03-09 7.17 7.21 6.95 7.05 1.7M
2021-03-08 7.27 7.34 7.17 7.19 1.2M
2021-03-05 7.24 7.30 7.21 7.26 0.9M
2021-03-04 7.31 7.35 7.23 7.24 1.0M
2021-03-03 7.28 7.34 7.28 7.31 0.9M
2021-03-02 7.39 7.44 7.25 7.28 1.1M
2021-03-01 7.34 7.57 7.30 7.39 1.8M
2021-02-26 7.22 7.35 7.12 7.31 1.6M
2021-02-25 7.20 7.29 7.12 7.25 1.5M
2021-02-24 7.12 7.34 7.12 7.20 1.6M
2021-02-23 7.31 7.31 7.10 7.15 1.8M
2021-02-22 7.33 7.43 7.30 7.31 2.0M
2021-02-19 7.26 7.39 7.25 7.33 1.6M
2021-02-18 7.11 7.29 7.05 7.26 2.1M
2021-02-10 7.00 7.09 6.98 7.03 0.9M
2021-02-09 6.96 7.00 6.86 6.98 1.3M
2021-02-08 6.95 7.08 6.91 6.96 0.8M
2021-02-05 6.80 7.06 6.77 6.97 1.7M
2021-02-04 6.79 6.86 6.72 6.80 1.1M
2021-02-03 6.80 6.93 6.77 6.83 1.2M
2021-02-02 6.79 6.83 6.73 6.81 1.0M
2021-02-01 6.94 7.00 6.72 6.77 1.8M
2021-01-29 7.01 7.12 6.88 6.94 1.7M
2021-01-28 7.07 7.09 6.98 7.00 1.1M
2021-01-27 7.09 7.09 7.02 7.07 0.8M
2021-01-26 7.05 7.15 6.96 7.07 1.1M
2021-01-25 7.14 7.20 7.02 7.06 2.3M
2021-01-22 7.41 7.41 7.19 7.20 3.2M
2021-01-21 7.52 7.55 7.39 7.42 3.1M
2021-01-20 7.65 7.67 7.45 7.56 2.0M
2021-01-19 7.62 7.67 7.55 7.65 1.5M
2021-01-18 7.70 7.74 7.52 7.61 1.8M
2021-01-15 7.61 7.75 7.58 7.70 1.5M
2021-01-14 7.54 7.65 7.51 7.58 1.8M
2021-01-13 7.60 7.61 7.46 7.54 1.8M
2021-01-12 7.52 7.69 7.52 7.60 1.1M
2021-01-11 7.72 7.80 7.52 7.55 2.0M
2021-01-08 7.90 7.90 7.60 7.72 2.0M
2021-01-07 8.11 8.11 7.76 7.80 2.6M
2021-01-06 8.06 8.12 7.94 8.11 2.2M
2021-01-05 8.11 8.14 7.99 8.06 1.4M
2021-01-04 8.21 8.21 8.09 8.13 1.5M