Success Electronics Ltd (002289)

002289
🏛️ 中国 →
41.31
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
2021-12-31 7.13 7.22 7.05 7.08 5.9M
2021-12-30 7.08 7.25 7.01 7.13 6.3M
2021-12-29 7.01 7.39 6.94 7.08 8.1M
2021-12-28 6.90 7.08 6.90 7.01 3.8M
2021-12-27 7.13 7.23 6.88 6.92 7.2M
2021-12-24 7.63 7.73 6.87 7.18 10.0M
2021-12-23 7.91 7.97 7.63 7.63 6.1M
2021-12-22 7.94 8.24 7.85 7.94 7.5M
2021-12-21 7.78 7.98 7.60 7.88 9.1M
2021-12-20 8.02 8.49 7.85 7.85 15.0M
2021-12-17 8.93 8.93 8.56 8.72 4.1M
2021-12-16 8.70 8.99 8.53 8.89 6.3M
2021-12-15 8.50 8.64 8.37 8.64 4.3M
2021-12-14 8.45 8.58 8.36 8.44 5.5M
2021-12-13 8.00 8.60 7.97 8.47 11.6M
2021-12-10 7.91 8.56 7.81 8.29 18.6M
2021-12-09 7.37 8.13 7.31 8.13 7.2M
2021-12-08 7.15 7.50 7.14 7.39 5.8M
2021-12-07 7.30 7.34 6.95 7.07 7.4M
2021-12-06 7.52 7.58 7.26 7.28 4.9M
2021-12-03 7.62 7.69 7.42 7.49 3.4M
2021-12-02 7.79 7.79 7.61 7.62 2.7M
2021-12-01 7.64 7.77 7.62 7.77 2.8M
2021-11-30 7.67 7.75 7.64 7.66 2.5M
2021-11-29 7.67 7.77 7.62 7.68 2.7M
2021-11-26 7.79 7.80 7.65 7.77 2.6M
2021-11-25 7.84 7.89 7.70 7.82 2.3M
2021-11-24 7.74 7.92 7.73 7.84 2.6M
2021-11-23 7.62 8.06 7.62 7.81 5.6M
2021-11-22 7.77 7.77 7.55 7.68 2.8M
2021-11-19 7.55 7.77 7.55 7.70 2.9M
2021-11-18 7.76 7.86 7.61 7.62 3.0M
2021-11-17 7.71 7.79 7.62 7.75 2.3M
2021-11-16 7.83 7.88 7.64 7.71 3.8M
2021-11-15 7.87 7.92 7.75 7.82 4.1M
2021-11-12 7.84 7.93 7.74 7.87 4.3M
2021-11-11 7.69 7.87 7.60 7.82 5.4M
2021-11-10 7.65 7.85 7.58 7.74 6.7M
2021-11-09 7.41 7.87 7.40 7.70 8.3M
2021-11-08 7.85 8.15 7.39 7.55 12.8M
2021-11-05 7.79 7.79 7.79 7.79 3.0M
2021-11-04 8.66 8.66 8.66 8.66 0.9M
2021-11-02 10.10 10.20 9.62 9.62 6.2M
2021-11-01 10.16 10.47 10.10 10.15 5.8M
2021-10-29 10.28 10.32 10.01 10.10 5.3M
2021-10-28 10.41 10.80 10.17 10.29 8.8M
2021-10-27 9.95 10.18 9.77 10.18 3.6M
2021-10-26 9.92 10.15 9.90 10.06 2.8M
2021-10-25 10.19 10.30 9.88 10.05 3.9M
2021-10-22 9.87 10.36 9.63 10.20 5.9M
2021-10-21 9.78 9.97 9.67 9.89 3.7M
2021-10-20 9.86 9.99 9.70 9.78 3.3M
2021-10-19 9.78 9.98 9.74 9.80 3.3M
2021-10-18 9.36 9.90 9.24 9.71 5.2M
2021-10-15 9.21 9.96 9.21 9.39 5.6M
2021-10-14 8.88 9.23 8.69 9.06 3.2M
2021-10-13 8.90 9.10 8.85 8.88 1.9M
2021-10-12 9.11 9.20 8.83 9.00 2.3M
2021-10-11 9.10 9.22 9.03 9.11 1.5M
2021-10-08 9.18 9.44 9.09 9.16 1.9M
2021-09-30 8.46 9.27 8.46 9.13 5.3M
2021-09-29 8.80 9.00 8.25 8.47 3.3M
2021-09-28 8.90 9.17 8.73 8.96 3.0M
2021-09-27 8.86 8.91 8.60 8.89 2.5M
2021-09-24 8.88 8.93 8.80 8.89 1.1M
2021-09-23 8.93 9.03 8.85 8.87 1.6M
2021-09-22 9.00 9.09 8.70 8.93 1.5M
2021-09-17 9.05 9.12 8.74 9.01 3.4M
2021-09-16 9.44 9.53 9.18 9.20 3.0M
2021-09-15 8.95 9.75 8.85 9.35 7.2M
2021-09-14 8.91 9.38 8.80 9.14 5.2M
2021-09-13 8.89 8.98 8.73 8.91 2.4M
2021-09-10 8.88 9.04 8.65 8.83 2.4M
2021-09-09 9.04 9.14 8.86 8.89 1.9M
2021-09-08 8.95 9.05 8.82 9.03 2.2M
2021-09-07 8.80 9.00 8.75 8.86 1.6M
2021-09-06 8.86 8.96 8.74 8.84 1.5M
2021-09-03 9.00 9.09 8.80 8.86 1.8M
2021-09-02 8.80 9.12 8.74 9.00 3.0M
2021-09-01 9.07 9.07 8.66 8.85 2.5M
2021-08-31 9.00 9.17 8.85 9.07 2.9M
2021-08-30 8.51 9.09 8.50 9.04 5.4M
2021-08-27 8.45 8.57 8.19 8.51 3.1M
2021-08-26 8.72 8.75 8.43 8.45 2.4M
2021-08-25 8.57 8.78 8.57 8.70 1.8M
2021-08-24 8.65 8.78 8.54 8.56 2.7M
2021-08-23 8.85 8.92 8.64 8.65 4.0M
2021-08-20 9.17 9.17 8.78 8.90 3.1M
2021-08-19 8.80 9.57 8.78 9.26 5.6M
2021-08-18 8.66 8.85 8.66 8.75 2.3M
2021-08-17 9.09 9.16 8.45 8.66 5.0M
2021-08-16 9.34 9.40 9.05 9.13 2.9M
2021-08-13 9.38 9.44 9.31 9.34 2.1M
2021-08-12 9.41 9.58 9.38 9.45 2.3M
2021-08-11 9.78 9.78 9.40 9.49 3.0M
2021-08-10 9.76 9.88 9.63 9.77 2.4M
2021-08-09 9.55 9.88 9.33 9.77 3.7M
2021-08-06 9.45 9.55 9.20 9.37 2.9M
2021-08-05 9.67 9.67 9.35 9.41 3.4M
2021-08-04 9.71 9.80 9.57 9.67 2.7M
2021-08-03 9.98 9.99 9.65 9.70 3.2M
2021-08-02 9.87 10.07 9.87 9.98 3.5M
2021-07-30 9.99 10.10 9.85 9.97 3.1M
2021-07-29 9.70 10.12 9.70 9.99 4.5M
2021-07-28 10.00 10.00 9.30 9.51 5.4M
2021-07-27 9.87 10.50 9.85 9.98 6.9M
2021-07-26 10.60 10.60 9.80 9.96 7.3M
2021-07-23 10.74 10.98 10.48 10.60 6.5M
2021-07-22 10.51 10.86 10.47 10.80 6.7M
2021-07-21 10.60 10.87 10.42 10.57 4.6M
2021-07-20 10.59 10.89 10.51 10.53 4.0M
2021-07-19 10.52 10.79 10.22 10.70 6.2M
2021-07-16 10.53 11.00 10.43 10.57 6.9M
2021-07-15 10.69 11.19 10.50 10.54 10.9M
2021-07-14 10.39 11.39 10.11 10.80 14.6M
2021-07-13 9.87 10.81 9.66 10.55 14.3M
2021-07-12 9.77 10.18 9.68 9.83 5.9M
2021-07-09 9.71 9.88 9.45 9.80 4.6M
2021-07-08 9.90 10.00 9.69 9.71 4.6M
2021-07-07 9.60 10.20 9.48 9.86 7.7M
2021-07-06 9.58 9.95 9.55 9.70 5.3M
2021-07-05 9.39 9.74 9.15 9.62 5.9M
2021-07-02 9.13 9.49 9.05 9.15 3.6M
2021-07-01 9.49 9.49 9.12 9.12 3.3M
2021-06-30 9.42 9.60 9.25 9.37 3.1M
2021-06-29 9.55 9.62 9.21 9.37 4.3M
2021-06-28 9.31 10.20 9.31 9.62 6.9M
2021-06-25 9.72 9.92 9.21 9.27 6.9M
2021-06-24 9.85 9.94 9.55 9.73 6.3M
2021-06-23 9.75 10.29 9.75 10.01 10.2M
2021-06-22 9.96 10.00 9.67 9.75 7.7M
2021-06-21 9.91 10.38 9.81 9.95 8.9M
2021-06-18 9.53 10.23 9.50 9.90 16.4M
2021-06-17 8.85 9.53 8.76 9.53 6.1M
2021-06-16 9.01 9.22 8.41 8.66 5.9M
2021-06-15 9.43 9.44 9.00 9.07 6.0M
2021-06-11 9.70 9.94 9.40 9.43 7.2M
2021-06-10 9.53 10.10 9.30 9.84 11.8M
2021-06-09 9.60 10.19 9.51 9.66 8.7M
2021-06-08 9.77 9.91 9.57 9.70 9.7M
2021-06-07 9.76 10.28 9.48 10.00 18.7M
2021-06-04 9.19 10.03 9.00 9.74 18.5M
2021-06-03 9.50 9.50 9.04 9.12 8.3M
2021-06-02 9.58 9.78 9.34 9.55 10.4M
2021-06-01 9.68 9.80 9.32 9.42 12.5M
2021-05-31 8.90 9.66 8.89 9.66 12.4M
2021-05-28 9.08 9.19 8.78 8.78 7.8M
2021-05-27 9.12 9.40 9.01 9.16 7.9M
2021-05-26 9.00 9.49 8.91 9.24 12.2M
2021-05-25 8.90 9.19 8.80 9.17 10.1M
2021-05-24 9.56 9.56 9.01 9.01 12.5M
2021-05-21 9.40 9.68 9.06 9.64 15.4M
2021-05-20 9.75 10.23 9.44 9.44 26.4M
2021-05-19 10.81 11.50 9.60 10.49 35.8M
2021-05-18 10.00 10.60 10.00 10.60 15.0M
2021-05-17 8.56 9.64 8.30 9.64 26.0M
2021-05-14 8.76 8.76 8.62 8.76 9.9M
2021-05-13 7.20 7.96 7.15 7.96 2.6M
2021-05-12 7.06 7.47 6.90 7.24 4.6M
2021-05-11 7.18 7.33 6.98 7.10 2.6M
2021-05-10 7.06 7.36 7.01 7.18 2.8M
2021-05-07 7.40 7.57 7.03 7.05 4.0M
2021-05-06 7.60 7.76 7.38 7.42 3.2M
2021-04-30 7.81 8.10 7.61 7.67 4.4M
2021-04-29 8.15 8.16 7.54 7.80 4.6M
2021-04-28 7.98 8.93 7.50 8.10 9.6M
2021-04-26 7.92 8.30 7.91 8.14 4.0M
2021-04-23 7.61 8.06 7.46 8.06 5.3M
2021-04-22 7.98 8.10 7.59 7.68 4.1M
2021-04-21 7.94 8.12 7.90 7.97 2.5M
2021-04-20 7.98 8.30 7.85 8.03 3.5M
2021-04-19 8.06 8.30 7.80 8.10 6.1M
2021-04-16 7.40 7.96 7.31 7.96 7.5M
2021-04-15 7.16 7.66 6.94 7.58 8.3M
2021-04-14 7.20 7.50 7.14 7.30 6.9M
2021-04-13 6.73 7.14 6.72 7.14 5.3M
2021-04-12 6.93 7.10 6.80 6.80 6.4M
2021-04-09 6.42 6.76 6.39 6.76 2.5M
2021-04-08 6.65 6.65 6.43 6.44 3.7M
2021-04-07 6.90 7.00 6.61 6.65 7.6M
2021-04-06 6.87 6.91 6.61 6.91 6.8M
2021-04-02 6.44 6.58 6.30 6.58 7.3M
2021-04-01 6.27 6.27 6.27 6.27 0.4M
2021-03-31 5.81 5.97 5.72 5.97 2.4M
2021-03-30 5.95 5.95 5.64 5.69 1.9M
2021-03-29 5.92 6.05 5.79 5.94 2.0M
2021-03-26 5.69 6.06 5.60 5.93 2.8M
2021-03-25 6.00 6.09 5.77 5.77 3.6M
2021-03-24 5.56 5.86 5.53 5.86 3.0M
2021-03-23 5.78 5.80 5.54 5.58 2.3M
2021-03-22 5.73 5.88 5.60 5.78 2.9M
2021-03-19 6.00 6.00 5.73 5.75 4.5M
2021-03-18 6.17 6.18 5.93 6.03 2.3M
2021-03-17 6.25 6.25 6.06 6.17 2.5M
2021-03-16 6.24 6.33 6.21 6.25 1.6M
2021-03-15 6.21 6.33 6.21 6.24 1.2M
2021-03-12 6.23 6.45 6.21 6.26 1.2M
2021-03-11 6.20 6.34 6.11 6.27 1.1M
2021-03-10 6.33 6.38 6.16 6.16 1.3M
2021-03-09 6.40 6.55 6.27 6.31 1.6M
2021-03-08 6.35 6.63 6.32 6.40 2.3M
2021-03-05 6.38 6.43 6.24 6.38 3.6M
2021-03-04 6.54 6.85 6.53 6.54 3.7M
2021-03-03 6.66 6.73 6.44 6.52 3.8M
2021-03-02 6.63 6.78 6.52 6.78 5.2M
2021-03-01 6.15 6.46 6.10 6.46 1.1M
2021-02-26 6.26 6.26 6.00 6.15 1.1M
2021-02-25 6.32 6.34 6.25 6.25 1.8M
2021-02-24 6.33 6.38 6.21 6.32 2.5M
2021-02-23 6.56 6.56 6.28 6.32 1.9M
2021-02-22 6.53 6.68 6.52 6.52 1.8M
2021-02-19 6.40 6.60 6.35 6.60 1.9M
2021-02-18 6.35 6.65 6.21 6.51 3.4M
2021-02-10 6.48 6.66 6.26 6.38 4.7M
2021-02-09 6.59 6.87 6.59 6.59 3.7M
2021-02-08 6.94 6.94 6.94 6.94 0.2M
2021-02-05 7.70 7.70 7.31 7.31 0.7M
2021-02-04 8.10 8.10 7.41 7.69 7.2M
2021-01-20 7.71 7.71 7.34 7.71 1.1M
2021-01-19 7.10 7.34 7.05 7.34 1.0M
2021-01-18 6.66 6.99 6.66 6.99 1.7M
2021-01-15 6.60 6.78 6.41 6.66 0.8M
2021-01-14 6.37 6.84 6.37 6.62 1.4M
2021-01-13 7.02 7.02 6.70 6.70 1.1M
2021-01-12 7.49 7.49 7.01 7.05 1.7M
2021-01-11 7.70 7.89 7.38 7.38 1.5M
2021-01-08 7.90 8.00 7.70 7.77 1.0M
2021-01-07 7.74 8.19 7.70 7.91 1.2M
2021-01-06 7.99 8.04 7.72 7.80 1.3M
2021-01-05 8.11 8.11 7.90 7.99 1.2M
2021-01-04 8.07 8.25 8.02 8.11 1.2M