Sunwave Communications Co Ltd (002115)

002115
🏛️ 中国 →
10.77
最終更新: 2025-09-29
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 7.08 7.24 7.04 7.22 23.4M
2023-12-28 6.90 7.11 6.80 7.08 22.6M
2023-12-27 6.81 6.95 6.76 6.92 19.3M
2023-12-26 6.94 6.95 6.73 6.78 25.6M
2023-12-25 7.09 7.16 6.90 6.94 23.1M
2023-12-22 7.29 7.34 7.03 7.07 32.5M
2023-12-21 7.20 7.31 7.15 7.29 22.0M
2023-12-20 7.50 7.54 7.23 7.25 35.4M
2023-12-19 7.50 7.64 7.44 7.52 23.3M
2023-12-18 7.70 7.85 7.48 7.51 49.4M
2023-12-15 7.55 8.08 7.43 7.81 75.4M
2023-12-14 7.58 7.85 7.55 7.56 30.0M
2023-12-13 7.76 7.76 7.55 7.55 29.8M
2023-12-12 7.65 7.80 7.63 7.76 29.2M
2023-12-11 7.61 7.70 7.50 7.68 28.4M
2023-12-08 7.63 7.70 7.50 7.61 30.7M
2023-12-07 7.57 7.69 7.57 7.63 24.8M
2023-12-06 7.55 7.68 7.53 7.57 28.6M
2023-12-05 7.83 7.87 7.59 7.60 34.3M
2023-12-04 7.85 8.01 7.81 7.91 48.5M
2023-12-01 7.63 7.84 7.57 7.81 36.4M
2023-11-30 7.75 7.75 7.51 7.59 34.2M
2023-11-29 7.74 7.82 7.68 7.72 30.3M
2023-11-28 7.83 7.89 7.71 7.81 35.0M
2023-11-27 7.81 7.98 7.70 7.81 49.4M
2023-11-24 8.29 8.34 7.85 7.91 77.3M
2023-11-23 8.35 8.42 8.11 8.25 79.8M
2023-11-22 8.41 8.86 8.32 8.44 131.9M
2023-11-21 8.18 9.00 8.05 8.61 192.1M
2023-11-20 8.19 8.21 8.00 8.18 64.5M
2023-11-17 8.28 8.31 8.10 8.20 82.6M
2023-11-16 7.92 8.26 7.89 8.23 109.2M
2023-11-15 8.10 8.10 7.86 7.98 77.9M
2023-11-14 7.87 8.13 7.82 8.10 118.1M
2023-11-13 7.58 7.86 7.55 7.86 76.3M
2023-11-10 7.68 7.76 7.61 7.61 46.0M
2023-11-09 7.86 7.87 7.64 7.69 63.5M
2023-11-08 7.84 7.96 7.71 7.88 84.4M
2023-11-07 7.73 7.85 7.69 7.83 74.7M
2023-11-06 7.58 7.83 7.56 7.77 81.7M
2023-11-03 7.49 7.63 7.45 7.57 65.5M
2023-11-02 7.75 7.79 7.43 7.46 116.9M
2023-11-01 8.03 8.05 7.78 7.82 96.9M
2023-10-31 7.99 8.25 7.77 8.16 167.7M
2023-10-30 8.12 8.30 7.83 8.00 199.9M
2023-10-27 8.58 9.16 8.38 8.70 263.1M
2023-10-26 9.57 9.75 8.35 8.56 331.1M
2023-10-25 8.69 8.86 8.40 8.86 177.2M
2023-10-24 7.81 8.05 7.71 8.05 56.9M
2023-10-23 6.56 7.32 6.51 7.32 111.9M
2023-10-20 6.74 6.90 6.60 6.65 67.9M
2023-10-19 6.54 7.25 6.51 6.89 106.0M
2023-10-18 6.72 6.75 6.53 6.59 32.8M
2023-10-17 6.64 6.85 6.48 6.78 46.7M
2023-10-16 6.68 6.74 6.58 6.63 32.6M
2023-10-13 6.57 6.83 6.51 6.74 53.3M
2023-10-12 6.62 6.65 6.50 6.59 29.5M
2023-10-11 6.55 6.70 6.48 6.66 43.8M
2023-10-10 6.33 6.88 6.32 6.62 59.8M
2023-10-09 6.32 6.40 6.26 6.33 21.0M
2023-09-28 6.20 6.36 6.18 6.29 15.9M
2023-09-27 6.25 6.28 6.17 6.17 14.9M
2023-09-26 6.25 6.33 6.22 6.26 13.2M
2023-09-25 6.43 6.46 6.25 6.27 17.4M
2023-09-22 6.32 6.44 6.20 6.42 19.1M
2023-09-21 6.18 6.57 6.13 6.30 27.8M
2023-09-20 6.26 6.35 6.16 6.17 14.7M
2023-09-19 6.40 6.45 6.27 6.29 15.2M
2023-09-18 6.50 6.53 6.35 6.45 13.8M
2023-09-15 6.58 6.61 6.45 6.47 15.9M
2023-09-14 6.56 6.70 6.53 6.59 20.3M
2023-09-13 6.65 6.68 6.45 6.54 19.0M
2023-09-12 6.71 6.78 6.62 6.66 16.8M
2023-09-11 6.78 6.85 6.64 6.73 26.3M
2023-09-08 6.58 6.83 6.51 6.76 35.6M
2023-09-07 6.70 6.79 6.62 6.63 27.0M
2023-09-06 6.58 6.74 6.54 6.72 27.6M
2023-09-05 6.55 6.70 6.55 6.61 26.4M
2023-09-04 6.47 6.60 6.45 6.59 21.3M
2023-09-01 6.51 6.53 6.39 6.45 16.6M
2023-08-31 6.43 6.55 6.42 6.52 23.7M
2023-08-30 6.38 6.56 6.35 6.50 37.6M
2023-08-29 5.93 6.45 5.93 6.40 40.6M
2023-08-28 6.07 6.10 5.92 5.93 25.0M
2023-08-25 5.98 5.98 5.67 5.70 18.7M
2023-08-24 6.02 6.07 5.96 6.00 9.4M
2023-08-23 6.04 6.09 5.94 6.01 11.6M
2023-08-22 5.96 6.08 5.95 6.08 10.6M
2023-08-21 6.00 6.07 5.95 5.95 7.2M
2023-08-18 6.08 6.12 5.96 5.96 9.0M
2023-08-17 5.94 6.10 5.86 6.09 11.9M
2023-08-16 6.11 6.15 5.90 5.94 13.6M
2023-08-15 6.25 6.26 6.06 6.11 12.0M
2023-08-14 6.12 6.26 6.11 6.26 7.4M
2023-08-11 6.28 6.29 6.19 6.19 9.1M
2023-08-10 6.21 6.31 6.20 6.24 6.0M
2023-08-09 6.33 6.34 6.22 6.23 7.8M
2023-08-08 6.41 6.43 6.29 6.30 12.5M
2023-08-07 6.37 6.46 6.34 6.40 17.0M
2023-08-04 6.24 6.36 6.23 6.34 17.2M
2023-08-03 6.24 6.28 6.21 6.24 7.4M
2023-08-02 6.29 6.29 6.22 6.26 10.7M
2023-08-01 6.35 6.35 6.24 6.29 15.9M
2023-07-31 6.19 6.40 6.18 6.35 22.1M
2023-07-28 6.20 6.24 6.13 6.20 16.1M
2023-07-27 6.34 6.38 6.19 6.21 21.6M
2023-07-26 6.50 6.50 6.33 6.35 22.3M
2023-07-25 6.45 6.54 6.43 6.52 20.9M
2023-07-24 6.40 6.48 6.33 6.40 15.4M
2023-07-21 6.39 6.45 6.30 6.41 23.3M
2023-07-20 6.58 6.61 6.38 6.39 30.5M
2023-07-19 6.61 6.63 6.47 6.55 32.1M
2023-07-18 6.82 6.83 6.58 6.61 44.3M
2023-07-17 6.80 6.91 6.77 6.82 33.7M
2023-07-14 6.85 6.96 6.81 6.85 52.0M
2023-07-13 7.00 7.02 6.78 6.90 76.1M
2023-07-12 7.09 7.23 6.98 7.09 113.2M
2023-07-11 7.13 7.26 6.95 7.06 139.6M
2023-07-10 6.58 7.16 6.51 7.16 130.4M
2023-07-07 6.71 6.75 6.35 6.51 92.9M
2023-07-06 6.28 6.92 6.26 6.70 133.2M
2023-07-05 6.38 6.45 6.28 6.29 18.8M
2023-07-04 6.36 6.44 6.29 6.42 19.8M
2023-07-03 6.52 6.57 6.25 6.39 29.1M
2023-06-30 6.45 6.61 6.40 6.52 31.3M
2023-06-29 6.35 6.61 6.28 6.50 39.8M
2023-06-28 6.35 6.40 6.02 6.35 34.6M
2023-06-27 6.12 6.37 6.11 6.37 22.6M
2023-06-26 6.36 6.45 6.08 6.11 26.8M
2023-06-21 6.60 6.62 6.38 6.39 24.7M
2023-06-20 6.63 6.65 6.50 6.60 21.1M
2023-06-19 6.62 6.70 6.60 6.62 20.8M
2023-06-16 6.57 6.72 6.49 6.64 28.0M
2023-06-15 6.67 6.75 6.56 6.60 33.1M
2023-06-14 6.51 6.66 6.47 6.64 36.5M
2023-06-13 6.42 6.56 6.37 6.52 26.4M
2023-06-12 6.41 6.46 6.36 6.40 18.4M
2023-06-09 6.34 6.44 6.25 6.42 22.9M
2023-06-08 6.38 6.39 6.23 6.31 16.8M
2023-06-07 6.27 6.40 6.23 6.35 16.9M
2023-06-06 6.42 6.49 6.25 6.28 23.2M
2023-06-05 6.31 6.50 6.25 6.44 28.2M
2023-06-02 6.33 6.38 6.25 6.29 22.8M
2023-06-01 6.19 6.35 6.17 6.29 26.8M
2023-05-31 6.10 6.27 6.10 6.24 33.0M
2023-05-30 6.04 6.14 5.87 6.11 27.9M
2023-05-29 5.89 6.20 5.88 6.03 36.8M
2023-05-26 5.81 5.91 5.79 5.91 18.4M
2023-05-25 5.84 5.96 5.74 5.82 19.3M
2023-05-24 5.78 5.92 5.76 5.83 14.7M
2023-05-23 5.96 5.98 5.80 5.81 19.4M
2023-05-22 6.02 6.07 5.92 5.95 17.3M
2023-05-19 6.10 6.15 6.00 6.05 20.4M
2023-05-18 5.98 6.18 5.96 6.15 26.3M
2023-05-17 5.89 6.08 5.87 5.99 19.3M
2023-05-16 6.11 6.11 5.89 5.90 21.5M
2023-05-15 6.16 6.18 5.88 6.11 32.6M
2023-05-12 6.24 6.30 6.14 6.16 21.1M
2023-05-11 6.18 6.34 6.13 6.24 28.8M
2023-05-10 6.18 6.38 6.12 6.20 35.7M
2023-05-09 6.33 6.38 6.13 6.14 37.7M
2023-05-08 6.19 6.45 6.15 6.42 39.6M
2023-05-05 6.33 6.33 6.12 6.20 30.1M
2023-05-04 6.40 6.49 6.21 6.34 38.3M
2023-04-28 6.05 6.39 6.02 6.38 46.7M
2023-04-27 6.10 6.24 5.96 6.02 33.4M
2023-04-26 6.19 6.30 5.94 6.14 46.4M
2023-04-25 6.40 6.44 6.10 6.24 55.1M
2023-04-24 6.53 6.72 6.40 6.47 56.7M
2023-04-21 6.76 7.04 6.58 6.60 88.6M
2023-04-20 6.67 6.94 6.66 6.70 68.2M
2023-04-19 6.48 6.64 6.43 6.51 42.6M
2023-04-18 6.45 6.53 6.25 6.48 41.6M
2023-04-17 6.54 6.58 6.38 6.44 41.7M
2023-04-14 6.64 6.80 6.50 6.58 44.0M
2023-04-13 6.85 6.89 6.58 6.63 57.6M
2023-04-12 6.70 7.07 6.66 6.89 61.0M
2023-04-11 6.70 6.83 6.43 6.72 55.4M
2023-04-10 7.28 7.28 6.69 6.70 94.0M
2023-04-07 7.30 7.50 7.22 7.27 66.7M
2023-04-06 7.51 7.59 7.24 7.36 102.0M
2023-04-04 7.22 7.71 7.17 7.67 138.4M
2023-04-03 6.98 7.40 6.95 7.31 113.3M
2023-03-31 6.87 7.15 6.86 7.05 94.7M
2023-03-30 7.31 7.76 6.85 6.93 158.8M
2023-03-29 6.80 7.18 6.66 7.18 104.0M
2023-03-28 6.82 7.20 6.76 6.89 100.4M
2023-03-27 6.66 7.08 6.64 6.92 106.4M
2023-03-24 6.79 6.85 6.58 6.64 86.4M
2023-03-23 6.70 6.97 6.65 6.88 100.7M
2023-03-22 6.76 6.92 6.70 6.83 87.2M
2023-03-21 6.78 6.92 6.56 6.90 120.8M
2023-03-20 7.09 7.23 6.80 6.81 146.9M
2023-03-17 7.27 7.53 7.12 7.24 198.6M
2023-03-16 6.70 7.51 6.62 7.26 235.9M
2023-03-15 6.54 7.00 6.42 6.83 153.8M
2023-03-14 6.42 6.80 6.28 6.68 153.2M
2023-03-13 6.44 6.70 6.27 6.54 127.8M
2023-03-10 6.69 6.83 6.51 6.51 167.9M
2023-03-09 6.79 7.12 6.60 6.97 278.2M
2023-03-08 5.80 6.47 5.80 6.47 100.5M
2023-03-07 6.15 6.24 5.83 5.88 125.5M
2023-03-06 5.96 6.45 5.91 6.25 169.8M
2023-03-03 5.85 6.05 5.75 5.86 87.7M
2023-03-02 5.63 5.97 5.61 5.82 81.9M
2023-03-01 5.47 5.68 5.47 5.66 37.9M
2023-02-28 5.48 5.58 5.42 5.51 21.4M
2023-02-27 5.49 5.57 5.43 5.46 22.5M
2023-02-24 5.46 5.59 5.45 5.56 37.4M
2023-02-23 5.69 5.74 5.39 5.45 53.2M
2023-02-22 5.50 5.62 5.41 5.61 28.8M
2023-02-21 5.51 5.75 5.47 5.53 31.5M
2023-02-20 5.38 5.51 5.32 5.50 19.0M
2023-02-17 5.47 5.54 5.35 5.38 24.4M
2023-02-16 5.62 5.67 5.43 5.50 33.9M
2023-02-15 5.54 5.69 5.51 5.64 25.7M
2023-02-14 5.57 5.60 5.51 5.54 20.3M
2023-02-13 5.48 5.56 5.45 5.51 18.7M
2023-02-10 5.47 5.55 5.44 5.50 26.5M
2023-02-09 5.36 5.51 5.27 5.49 29.2M
2023-02-08 5.40 5.46 5.31 5.32 20.6M
2023-02-07 5.34 5.42 5.32 5.40 22.4M
2023-02-06 5.41 5.43 5.31 5.37 22.1M
2023-02-03 5.32 5.41 5.29 5.39 28.1M
2023-02-02 5.35 5.41 5.28 5.32 39.7M
2023-02-01 5.22 5.30 5.19 5.29 33.2M
2023-01-31 5.23 5.28 5.12 5.24 43.7M
2023-01-30 5.11 5.14 5.05 5.11 27.8M
2023-01-20 4.98 5.06 4.95 5.05 21.5M
2023-01-19 4.96 5.00 4.93 4.98 11.3M
2023-01-18 4.90 5.00 4.89 4.96 16.8M
2023-01-17 4.96 4.98 4.87 4.90 14.7M
2023-01-16 4.94 5.02 4.92 4.96 16.6M
2023-01-13 4.96 4.98 4.90 4.93 13.6M
2023-01-12 4.91 4.99 4.86 4.94 20.7M
2023-01-11 4.89 5.05 4.86 4.89 26.8M
2023-01-10 4.86 4.91 4.82 4.89 15.5M
2023-01-09 4.92 4.93 4.83 4.84 15.9M
2023-01-06 4.93 4.94 4.83 4.87 18.0M
2023-01-05 4.99 5.00 4.89 4.91 25.5M
2023-01-04 4.82 5.02 4.78 4.99 47.7M
2023-01-03 4.55 4.83 4.54 4.78 28.4M