Streamax Technology Co Ltd (002970)

002970
🏛️ 中国 →
47.89
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 19.45 19.74 19.16 19.31 0.7M
2022-12-29 19.10 19.50 19.09 19.43 1.2M
2022-12-28 19.76 19.77 19.05 19.12 1.4M
2022-12-27 20.18 20.18 19.71 19.82 0.9M
2022-12-26 19.89 20.14 19.87 20.02 0.6M
2022-12-23 19.55 20.15 19.53 19.86 0.9M
2022-12-22 20.08 20.23 19.67 19.69 0.8M
2022-12-21 20.31 20.46 19.96 20.01 0.9M
2022-12-20 20.42 20.56 20.13 20.30 1.0M
2022-12-19 20.92 20.99 20.35 20.47 1.0M
2022-12-16 21.56 21.62 21.02 21.02 1.2M
2022-12-15 21.09 21.89 21.00 21.63 1.5M
2022-12-14 21.15 21.35 20.96 20.99 0.9M
2022-12-13 21.48 21.68 21.01 21.07 1.2M
2022-12-12 21.38 21.55 21.07 21.48 1.5M
2022-12-09 21.90 22.24 21.32 21.32 1.9M
2022-12-08 22.20 22.36 21.75 21.95 1.2M
2022-12-07 22.40 22.49 22.15 22.20 0.7M
2022-12-06 22.52 22.74 22.11 22.42 1.1M
2022-12-05 22.76 22.76 22.36 22.53 0.8M
2022-12-02 22.23 22.60 22.10 22.34 0.8M
2022-12-01 22.49 22.78 22.12 22.23 1.2M
2022-11-30 22.24 22.47 21.95 22.08 0.9M
2022-11-29 21.65 22.48 21.65 22.29 1.1M
2022-11-28 22.03 22.19 21.53 21.65 1.0M
2022-11-25 22.49 22.66 22.16 22.16 0.8M
2022-11-24 22.88 23.19 22.43 22.49 1.1M
2022-11-23 23.32 23.40 22.44 22.74 1.0M
2022-11-22 23.59 23.84 23.23 23.29 1.1M
2022-11-21 23.61 23.88 23.26 23.65 1.0M
2022-11-18 24.31 24.68 23.70 23.75 1.2M
2022-11-17 23.94 24.30 23.58 24.15 1.3M
2022-11-16 23.65 24.43 23.62 23.96 1.5M
2022-11-15 23.11 23.68 22.83 23.65 1.4M
2022-11-14 23.30 23.30 22.75 23.13 1.3M
2022-11-11 23.35 23.57 22.88 23.00 1.4M
2022-11-10 22.98 23.38 22.78 22.96 1.1M
2022-11-09 23.38 23.45 23.06 23.18 0.8M
2022-11-08 23.38 23.55 23.05 23.36 0.9M
2022-11-07 23.02 23.68 23.00 23.38 1.3M
2022-11-04 23.02 23.39 22.80 23.32 1.3M
2022-11-03 23.34 23.49 22.80 23.02 1.3M
2022-11-02 22.70 23.75 22.56 23.34 2.0M
2022-11-01 22.51 22.76 22.33 22.75 1.7M
2022-10-31 21.28 23.14 21.23 22.48 2.7M
2022-10-28 22.10 22.48 21.10 21.28 1.4M
2022-10-27 22.17 22.58 22.17 22.18 1.0M
2022-10-26 21.52 22.48 21.39 22.17 1.9M
2022-10-25 21.65 21.88 20.99 21.39 1.1M
2022-10-24 22.00 22.30 21.50 21.66 1.1M
2022-10-21 22.08 22.08 21.58 21.80 0.8M
2022-10-20 21.90 22.54 21.65 21.92 1.3M
2022-10-19 22.25 22.25 21.81 22.03 0.8M
2022-10-18 22.17 22.26 21.80 22.03 0.8M
2022-10-17 21.55 22.34 21.55 22.16 1.1M
2022-10-14 21.57 21.93 21.45 21.75 1.0M
2022-10-13 21.02 21.94 20.85 21.45 1.6M
2022-10-12 20.47 21.20 19.96 21.19 1.1M
2022-10-11 20.57 20.64 20.09 20.39 0.6M
2022-10-10 21.00 21.00 20.32 20.40 0.6M
2022-09-30 21.10 21.30 20.86 20.86 0.6M
2022-09-29 21.50 21.80 21.00 21.16 0.8M
2022-09-28 21.85 21.85 21.29 21.43 1.0M
2022-09-27 20.94 21.76 20.94 21.69 1.0M
2022-09-26 21.29 21.39 20.81 20.94 0.8M
2022-09-23 22.12 22.28 21.27 21.31 0.9M
2022-09-22 22.21 22.47 22.03 22.05 0.8M
2022-09-21 22.04 22.39 21.45 22.27 0.9M
2022-09-20 22.00 22.20 21.77 22.06 0.9M
2022-09-19 21.90 22.00 21.30 21.92 1.0M
2022-09-16 23.00 23.00 21.96 21.96 1.2M
2022-09-15 23.42 23.53 22.38 22.62 1.3M
2022-09-14 23.01 23.50 22.80 23.34 0.8M
2022-09-13 23.30 23.75 23.30 23.48 1.1M
2022-09-09 23.13 23.48 22.64 23.40 1.3M
2022-09-08 23.59 23.75 23.10 23.17 1.1M
2022-09-07 23.32 23.76 23.30 23.63 1.6M
2022-09-06 23.45 23.59 22.98 23.27 1.4M
2022-09-05 24.06 24.10 23.18 23.30 1.8M
2022-09-02 23.78 24.24 23.59 24.09 1.3M
2022-09-01 25.03 25.23 23.54 23.76 2.6M
2022-08-31 26.00 26.10 25.00 25.07 1.4M
2022-08-30 25.70 26.03 25.56 26.03 1.0M
2022-08-29 25.53 25.94 25.07 25.72 1.1M
2022-08-26 25.68 26.26 25.68 26.05 1.4M
2022-08-25 26.87 27.09 25.60 25.82 2.6M
2022-08-24 28.70 28.73 26.81 26.87 3.4M
2022-08-23 29.38 29.38 28.63 28.75 3.2M
2022-08-22 28.97 30.03 28.61 29.51 4.7M
2022-08-19 28.47 29.25 28.40 29.05 4.4M
2022-08-18 28.41 28.88 28.11 28.47 3.1M
2022-08-17 28.37 28.88 27.75 28.65 4.3M
2022-08-16 28.41 28.87 28.25 28.82 4.0M
2022-08-15 29.09 29.09 28.07 28.60 6.2M
2022-08-12 31.51 31.84 29.40 29.40 13.1M
2022-08-11 29.68 32.36 29.68 32.36 11.6M
2022-08-10 29.20 29.63 28.50 29.42 4.9M
2022-08-09 30.27 30.67 28.90 29.17 6.7M
2022-08-08 28.32 29.50 27.72 29.50 4.0M
2022-08-05 27.16 28.30 27.16 28.30 2.8M
2022-08-04 27.28 27.78 26.60 26.99 1.5M
2022-08-03 26.61 28.75 26.61 27.14 2.9M
2022-08-02 27.49 27.49 26.26 26.61 2.2M
2022-08-01 27.79 28.40 27.41 27.88 2.5M
2022-07-29 27.49 28.08 26.80 27.90 2.6M
2022-07-28 27.18 27.67 27.00 27.20 1.9M
2022-07-27 26.14 27.60 25.88 27.17 2.5M
2022-07-26 25.83 26.35 25.46 26.14 0.9M
2022-07-25 26.51 26.85 25.76 26.03 1.2M
2022-07-22 26.80 27.43 26.30 26.56 1.2M
2022-07-21 26.64 27.43 26.32 26.87 1.9M
2022-07-20 26.65 26.85 26.20 26.62 1.3M
2022-07-19 27.03 27.05 26.08 26.39 1.6M
2022-07-18 25.30 26.93 25.30 26.85 2.3M
2022-07-15 26.60 26.86 25.40 25.57 2.3M
2022-07-14 27.97 27.97 26.34 26.42 4.1M
2022-07-13 28.78 29.31 27.88 29.21 2.9M
2022-07-12 28.78 29.40 28.42 28.77 2.3M
2022-07-11 30.10 30.29 27.98 29.08 4.7M
2022-07-08 29.87 32.69 29.46 31.00 7.7M
2022-07-07 28.41 30.72 27.70 30.72 6.8M
2022-07-06 26.98 28.34 26.50 27.93 2.0M
2022-07-05 27.76 27.85 26.74 27.00 1.0M
2022-07-04 27.35 27.68 26.53 27.53 1.1M
2022-07-01 28.25 28.26 27.32 27.35 1.5M
2022-06-30 28.07 28.27 27.45 28.25 1.7M
2022-06-29 28.70 29.60 27.85 27.88 2.5M
2022-06-28 28.35 28.87 27.57 28.69 2.6M
2022-06-27 28.04 28.88 27.49 28.67 4.0M
2022-06-24 28.45 29.87 27.98 27.98 6.2M
2022-06-23 25.23 27.74 25.22 27.74 2.6M
2022-06-22 26.25 26.25 25.18 25.22 1.3M
2022-06-21 26.90 26.96 25.78 26.25 1.5M
2022-06-20 26.31 26.97 26.05 26.77 1.6M
2022-06-17 25.61 26.34 25.43 26.31 1.6M
2022-06-16 25.87 26.10 25.60 25.86 1.1M
2022-06-15 25.91 26.97 25.80 25.83 1.7M
2022-06-14 25.80 25.85 25.02 25.75 1.6M
2022-06-13 25.68 26.70 25.68 26.15 1.6M
2022-06-10 25.29 25.82 25.29 25.60 1.2M
2022-06-09 26.05 26.18 25.32 25.43 1.1M
2022-06-08 26.39 26.53 25.50 26.29 1.7M
2022-06-07 27.06 27.41 26.15 26.35 2.2M
2022-06-06 26.68 27.49 26.45 26.85 2.8M
2022-06-02 27.45 27.49 25.64 26.74 4.8M
2022-06-01 24.18 26.49 24.00 26.49 2.1M
2022-05-31 23.71 24.15 23.26 24.08 1.2M
2022-05-30 23.28 23.73 23.25 23.54 1.0M
2022-05-27 23.99 24.00 23.16 23.37 1.0M
2022-05-26 23.70 24.99 22.88 23.77 1.3M
2022-05-25 23.72 24.10 23.40 23.98 1.2M
2022-05-24 24.98 25.50 23.64 23.77 2.5M
2022-05-23 24.17 25.07 23.82 25.07 2.2M
2022-05-20 24.02 24.37 23.90 24.20 1.7M
2022-05-19 24.85 24.85 23.80 24.27 3.3M
2022-05-18 22.60 24.85 22.43 24.85 0.9M
2022-05-17 22.20 22.62 21.83 22.59 0.7M
2022-05-16 22.59 22.97 21.90 22.20 0.8M
2022-05-13 22.31 22.59 22.15 22.46 0.5M
2022-05-12 21.94 22.56 21.94 22.31 0.7M
2022-05-11 21.76 22.86 21.76 22.17 1.3M
2022-05-10 21.22 21.83 20.96 21.76 0.9M
2022-05-09 21.61 22.28 21.41 21.41 1.0M
2022-05-06 21.27 22.03 21.27 21.84 0.9M
2022-05-05 22.00 22.68 21.72 22.17 0.7M
2022-04-29 21.43 22.15 21.21 22.01 0.9M
2022-04-28 20.85 21.90 20.82 21.43 1.1M
2022-04-27 20.77 21.79 20.44 21.76 1.2M
2022-04-26 21.85 22.00 20.68 20.72 1.0M
2022-04-25 23.49 23.49 21.50 21.58 1.0M
2022-04-22 24.30 24.30 23.51 23.61 0.8M
2022-04-21 25.15 25.70 24.23 24.29 0.9M
2022-04-20 25.50 26.30 25.21 25.49 0.7M
2022-04-19 25.68 25.94 25.24 25.50 0.5M
2022-04-18 24.96 25.65 24.60 25.50 0.6M
2022-04-15 25.18 25.34 24.64 25.19 0.7M
2022-04-14 25.69 26.08 25.30 25.34 0.7M
2022-04-13 26.25 26.25 25.51 25.69 0.5M
2022-04-12 25.80 26.30 25.00 26.28 0.7M
2022-04-11 26.50 26.51 25.45 25.60 0.7M
2022-04-08 27.03 27.56 26.56 26.70 0.6M
2022-04-07 28.26 28.49 27.24 27.34 0.9M
2022-04-06 28.41 29.17 28.15 28.46 0.6M
2022-04-01 28.75 28.75 28.07 28.41 0.5M
2022-03-31 28.28 28.90 28.14 28.76 0.8M
2022-03-30 28.60 28.70 27.80 28.59 1.3M
2022-03-29 29.74 29.85 28.04 28.18 1.3M
2022-03-28 29.70 30.00 29.17 29.47 0.8M
2022-03-25 30.67 31.00 30.01 30.08 0.8M
2022-03-24 31.55 31.76 30.60 30.67 0.7M
2022-03-23 31.35 31.45 30.92 31.40 0.5M
2022-03-22 31.18 31.50 30.70 31.35 0.5M
2022-03-21 31.30 31.58 30.80 31.18 0.5M
2022-03-18 31.09 31.34 31.00 31.29 0.5M
2022-03-17 30.66 31.76 30.60 31.15 0.7M
2022-03-16 30.00 30.80 29.01 30.43 0.9M
2022-03-15 31.00 31.20 29.33 29.48 0.8M
2022-03-14 31.66 31.95 31.12 31.12 0.5M
2022-03-11 31.45 32.19 30.60 32.05 0.6M
2022-03-10 32.50 32.68 31.51 31.66 0.6M
2022-03-09 32.43 32.93 30.31 31.72 1.1M
2022-03-08 33.67 33.74 32.30 32.41 0.9M
2022-03-07 34.69 34.69 33.21 33.56 1.0M
2022-03-04 35.13 35.49 34.86 34.86 0.7M
2022-03-03 35.82 35.97 35.03 35.11 0.7M
2022-03-02 35.70 35.86 35.35 35.82 0.5M
2022-03-01 35.89 36.10 35.22 35.80 1.0M
2022-02-28 37.31 37.49 35.00 35.90 1.7M
2022-02-25 37.84 38.08 37.20 37.70 1.2M
2022-02-24 40.00 40.38 37.00 37.57 2.7M
2022-02-23 36.92 39.20 36.66 38.20 2.3M
2022-02-22 36.95 37.19 36.50 36.93 0.7M
2022-02-21 36.21 37.58 36.17 37.44 1.4M
2022-02-18 36.39 36.41 35.90 36.33 0.6M
2022-02-17 36.58 37.20 36.18 36.45 1.0M
2022-02-16 35.85 37.49 35.81 36.79 1.2M
2022-02-15 35.90 36.51 35.58 36.05 1.1M
2022-02-14 35.50 38.70 34.80 36.50 2.0M
2022-02-11 36.26 36.43 35.05 35.19 0.8M
2022-02-10 36.79 36.84 36.24 36.49 0.7M
2022-02-09 35.98 36.90 35.98 36.82 0.7M
2022-02-08 35.47 36.35 35.10 36.09 0.9M
2022-02-07 35.50 36.20 35.00 35.62 1.1M
2022-01-28 35.07 36.69 34.84 36.19 1.2M
2022-01-27 36.25 36.57 35.02 35.07 1.1M
2022-01-26 37.67 37.67 35.94 36.38 1.0M
2022-01-25 38.37 38.67 36.23 36.23 1.6M
2022-01-24 37.79 38.37 37.51 38.28 0.9M
2022-01-21 38.05 38.85 37.85 37.87 1.1M
2022-01-20 40.61 40.67 38.30 38.30 2.2M
2022-01-19 39.50 42.20 39.11 40.59 3.4M
2022-01-18 40.25 40.76 39.25 39.50 1.6M
2022-01-17 39.60 40.68 39.22 40.50 1.7M
2022-01-14 39.20 39.80 38.72 39.60 1.5M
2022-01-13 38.95 39.69 38.27 39.29 2.0M
2022-01-12 38.39 39.15 38.20 38.83 1.4M
2022-01-11 38.64 39.09 38.18 38.60 1.2M
2022-01-10 38.22 38.78 37.30 38.49 1.3M
2022-01-07 38.90 39.30 37.86 38.28 2.5M
2022-01-06 39.67 39.67 37.85 38.88 3.1M
2022-01-05 40.12 40.66 39.70 39.80 3.0M
2022-01-04 41.00 42.01 40.50 41.84 2.6M