Sunyard System Engineering Co Ltd (600571)

600571
🏛️ 中国 →
16.61
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
2021-12-31 12.40 12.85 12.18 12.24 32.2M
2021-12-30 11.64 12.88 11.60 12.48 44.4M
2021-12-29 12.10 12.10 11.62 11.71 34.2M
2021-12-28 10.99 12.11 10.93 12.11 39.2M
2021-12-27 11.31 11.65 10.80 11.01 23.4M
2021-12-24 11.14 11.63 11.03 11.31 30.0M
2021-12-23 11.38 11.60 11.11 11.13 29.5M
2021-12-22 11.47 12.27 11.06 11.38 56.1M
2021-12-21 10.37 11.48 10.37 11.48 32.9M
2021-12-20 10.23 10.78 10.16 10.44 25.2M
2021-12-17 10.60 10.65 10.26 10.26 27.2M
2021-12-16 10.52 10.96 10.31 10.59 51.1M
2021-12-15 9.45 10.40 9.41 10.40 29.3M
2021-12-14 9.35 9.48 9.30 9.45 7.3M
2021-12-13 9.31 9.45 9.16 9.42 8.6M
2021-12-10 9.65 9.65 9.33 9.35 11.5M
2021-12-09 9.69 9.84 9.61 9.66 8.1M
2021-12-08 9.67 9.90 9.65 9.73 9.3M
2021-12-07 9.63 9.73 9.43 9.69 9.7M
2021-12-06 9.68 9.86 9.50 9.62 13.1M
2021-12-03 9.67 9.93 9.65 9.73 9.9M
2021-12-02 10.01 10.04 9.66 9.67 16.6M
2021-12-01 10.19 10.38 10.01 10.09 17.0M
2021-11-30 9.93 10.40 9.93 10.19 23.2M
2021-11-29 9.88 10.16 9.72 10.00 18.3M
2021-11-26 9.67 10.15 9.54 10.07 26.1M
2021-11-25 9.88 9.90 9.55 9.60 16.1M
2021-11-24 9.29 9.86 9.19 9.86 25.5M
2021-11-23 9.38 9.50 9.27 9.31 10.5M
2021-11-22 9.45 9.49 9.09 9.38 15.7M
2021-11-19 9.58 9.59 9.35 9.58 11.8M
2021-11-18 9.61 9.78 9.45 9.55 14.3M
2021-11-17 9.88 9.88 9.66 9.69 14.1M
2021-11-16 9.87 9.96 9.62 9.88 21.5M
2021-11-15 9.36 9.88 9.29 9.87 28.3M
2021-11-12 8.97 9.47 8.90 9.36 24.7M
2021-11-11 8.90 8.97 8.81 8.97 12.3M
2021-11-10 8.82 9.03 8.66 8.96 14.2M
2021-11-09 8.95 8.96 8.82 8.89 12.2M
2021-11-08 8.69 8.99 8.39 8.96 19.1M
2021-11-05 8.58 8.88 8.54 8.75 17.1M
2021-11-04 8.64 8.69 8.53 8.58 8.7M
2021-11-03 8.52 8.77 8.46 8.65 12.6M
2021-11-02 8.74 8.99 8.36 8.50 18.5M
2021-11-01 8.80 8.99 8.73 8.78 17.9M
2021-10-29 8.73 9.05 8.68 8.97 13.6M
2021-10-28 8.72 8.94 8.65 8.72 13.3M
2021-10-27 9.36 9.39 8.69 8.77 20.2M
2021-10-26 9.45 9.56 9.16 9.26 16.0M
2021-10-25 9.21 9.72 9.21 9.52 17.4M
2021-10-22 9.39 9.64 9.19 9.19 17.4M
2021-10-21 9.84 9.89 9.50 9.57 19.6M
2021-10-20 9.89 10.19 9.76 9.83 21.9M
2021-10-19 9.32 10.11 9.24 9.88 29.7M
2021-10-18 9.25 9.45 9.02 9.40 22.2M
2021-10-15 9.97 10.19 9.38 9.58 28.7M
2021-10-14 10.40 10.42 9.58 10.09 28.6M
2021-10-13 10.77 11.15 10.25 10.55 28.5M
2021-10-12 10.82 11.20 10.50 10.89 38.3M
2021-10-11 10.96 11.36 10.41 11.20 50.9M
2021-10-08 9.80 10.57 9.51 10.57 34.2M
2021-09-30 9.45 9.85 9.36 9.61 21.6M
2021-09-29 10.05 10.16 9.40 9.40 30.6M
2021-09-28 10.00 10.59 9.60 10.43 41.9M
2021-09-27 9.86 10.75 9.58 10.26 66.6M
2021-09-24 8.97 9.86 8.92 9.86 39.2M
2021-09-23 9.23 9.29 8.76 8.96 21.8M
2021-09-22 8.80 9.34 8.70 9.09 20.7M
2021-09-17 8.89 9.05 8.65 8.90 15.3M
2021-09-16 8.62 9.29 8.60 8.85 23.0M
2021-09-15 8.50 8.76 8.50 8.68 11.9M
2021-09-14 8.81 8.87 8.48 8.57 22.3M
2021-09-13 8.87 9.03 8.76 8.97 23.9M
2021-09-10 9.29 9.65 8.82 8.85 43.0M
2021-09-09 8.47 9.36 8.34 9.36 43.4M
2021-09-08 8.60 8.62 8.25 8.51 23.0M
2021-09-07 8.71 8.78 8.42 8.52 29.3M
2021-09-06 8.31 8.90 8.15 8.66 41.6M
2021-09-03 8.48 8.98 8.41 8.46 52.1M
2021-09-02 8.49 8.71 8.12 8.28 67.6M
2021-09-01 7.99 8.00 7.68 8.00 31.5M
2021-08-31 7.27 7.27 7.27 7.27 5.5M
2021-08-30 6.39 6.65 6.39 6.61 5.8M
2021-08-27 6.47 6.49 6.34 6.41 5.0M
2021-08-26 6.57 6.59 6.47 6.49 3.3M
2021-08-25 6.52 6.59 6.50 6.58 2.6M
2021-08-24 6.58 6.58 6.52 6.54 3.0M
2021-08-23 6.48 6.59 6.48 6.58 3.9M
2021-08-20 6.54 6.54 6.43 6.51 2.8M
2021-08-19 6.54 6.58 6.51 6.54 2.9M
2021-08-18 6.45 6.64 6.39 6.61 5.0M
2021-08-17 6.67 6.70 6.44 6.45 6.4M
2021-08-16 6.67 6.75 6.64 6.71 3.2M
2021-08-13 6.71 6.73 6.61 6.68 2.8M
2021-08-12 6.65 6.77 6.65 6.72 3.2M
2021-08-11 6.68 6.70 6.63 6.64 3.0M
2021-08-10 6.64 6.69 6.61 6.68 2.7M
2021-08-09 6.57 6.66 6.55 6.64 2.7M
2021-08-06 6.66 6.66 6.51 6.58 4.1M
2021-08-05 6.79 6.79 6.65 6.67 4.0M
2021-08-04 6.78 6.83 6.73 6.80 3.2M
2021-08-03 6.77 6.91 6.76 6.81 3.1M
2021-08-02 6.73 6.83 6.66 6.82 3.2M
2021-07-30 6.70 6.76 6.62 6.73 2.6M
2021-07-29 6.67 6.75 6.67 6.71 2.1M
2021-07-28 6.86 6.86 6.58 6.65 4.6M
2021-07-27 7.01 7.07 6.86 6.88 3.8M
2021-07-26 7.16 7.21 6.91 7.01 4.0M
2021-07-23 7.17 7.23 7.08 7.18 4.6M
2021-07-22 7.18 7.20 7.11 7.18 3.7M
2021-07-21 7.03 7.27 7.02 7.16 5.3M
2021-07-20 7.00 7.19 6.96 7.07 2.9M
2021-07-19 7.02 7.03 6.90 7.03 2.8M
2021-07-16 7.09 7.13 7.00 7.00 4.3M
2021-07-15 7.35 7.39 7.12 7.27 5.0M
2021-07-14 7.43 7.44 7.33 7.35 5.0M
2021-07-13 7.35 7.55 7.33 7.47 7.1M
2021-07-12 7.19 7.33 7.18 7.29 5.1M
2021-07-09 7.13 7.17 7.05 7.14 2.7M
2021-07-08 7.20 7.20 7.09 7.14 3.2M
2021-07-07 7.18 7.21 7.15 7.20 2.5M
2021-07-06 7.24 7.26 7.13 7.21 2.6M
2021-07-05 7.08 7.26 7.08 7.24 2.9M
2021-07-02 7.09 7.18 7.08 7.10 2.8M
2021-07-01 7.35 7.35 7.09 7.09 4.4M
2021-06-30 7.24 7.35 7.17 7.34 3.2M
2021-06-29 7.34 7.40 7.20 7.21 4.1M
2021-06-28 7.32 7.35 7.23 7.32 4.0M
2021-06-25 7.38 7.41 7.29 7.34 3.3M
2021-06-24 7.59 7.60 7.37 7.39 5.1M
2021-06-23 7.60 7.64 7.41 7.63 6.5M
2021-06-22 7.54 7.62 7.50 7.58 3.9M
2021-06-21 7.42 7.64 7.40 7.57 5.2M
2021-06-18 7.38 7.57 7.31 7.50 5.2M
2021-06-17 7.38 7.43 7.26 7.41 5.1M
2021-06-16 7.45 7.57 7.38 7.41 4.7M
2021-06-15 7.46 7.53 7.36 7.48 6.1M
2021-06-11 7.59 7.70 7.48 7.54 9.8M
2021-06-10 7.35 7.61 7.31 7.56 9.9M
2021-06-09 7.30 7.38 7.25 7.30 4.0M
2021-06-08 7.21 7.39 7.19 7.34 7.2M
2021-06-07 7.09 7.26 7.09 7.22 4.8M
2021-06-04 7.17 7.19 7.06 7.08 3.4M
2021-06-03 7.13 7.22 7.10 7.10 3.4M
2021-06-02 7.20 7.22 7.08 7.09 4.2M
2021-06-01 7.19 7.27 7.15 7.23 4.1M
2021-05-31 7.13 7.22 7.08 7.19 4.6M
2021-05-28 7.18 7.21 7.08 7.13 4.2M
2021-05-27 7.16 7.25 7.15 7.22 4.3M
2021-05-26 7.18 7.23 7.14 7.16 3.7M
2021-05-25 7.13 7.27 7.10 7.18 4.8M
2021-05-24 7.01 7.32 6.98 7.15 5.6M
2021-05-21 6.98 7.04 6.95 7.00 1.8M
2021-05-20 7.03 7.03 6.96 6.98 2.3M
2021-05-19 7.04 7.06 6.99 7.00 2.2M
2021-05-18 6.94 7.07 6.94 7.04 2.4M
2021-05-17 7.14 7.17 7.00 7.02 4.7M
2021-05-14 7.12 7.20 7.07 7.17 4.7M
2021-05-13 7.26 7.34 7.09 7.11 7.2M
2021-05-12 6.98 7.28 6.92 7.25 6.9M
2021-05-11 6.96 7.09 6.90 7.01 3.8M
2021-05-10 6.88 6.97 6.86 6.95 3.6M
2021-05-07 6.87 6.94 6.83 6.92 4.9M
2021-05-06 7.00 7.00 6.85 6.87 6.7M
2021-04-30 7.65 7.65 7.02 7.02 16.6M
2021-04-29 7.64 7.91 7.63 7.80 6.2M
2021-04-28 7.62 7.72 7.56 7.60 3.4M
2021-04-27 7.61 7.67 7.39 7.64 4.2M
2021-04-26 7.75 7.79 7.64 7.64 3.7M
2021-04-23 7.80 7.86 7.68 7.79 4.7M
2021-04-22 7.80 7.94 7.79 7.86 6.0M
2021-04-21 7.79 7.90 7.74 7.84 5.0M
2021-04-20 7.82 7.85 7.70 7.83 8.5M
2021-04-19 7.70 7.93 7.68 7.83 9.9M
2021-04-16 7.47 7.64 7.45 7.63 5.1M
2021-04-15 7.38 7.50 7.31 7.49 3.8M
2021-04-14 7.34 7.41 7.27 7.40 2.9M
2021-04-13 7.43 7.47 7.23 7.27 4.0M
2021-04-12 7.50 7.56 7.40 7.40 3.9M
2021-04-09 7.46 7.51 7.38 7.51 3.7M
2021-04-08 7.67 7.69 7.48 7.48 5.5M
2021-04-07 7.69 7.80 7.66 7.70 4.9M
2021-04-06 7.60 7.78 7.58 7.69 5.1M
2021-04-02 7.62 7.73 7.54 7.63 5.9M
2021-04-01 7.66 7.75 7.53 7.56 7.1M
2021-03-31 7.76 8.05 7.63 7.70 12.2M
2021-03-30 7.94 8.47 7.79 7.80 16.7M
2021-03-29 7.77 7.87 7.61 7.70 6.4M
2021-03-26 7.82 7.84 7.71 7.80 7.6M
2021-03-25 7.47 8.00 7.46 7.83 15.4M
2021-03-24 7.51 7.64 7.41 7.48 5.7M
2021-03-23 7.53 7.66 7.50 7.55 5.5M
2021-03-22 7.44 7.58 7.44 7.56 4.6M
2021-03-19 7.39 7.58 7.35 7.48 4.8M
2021-03-18 7.38 7.68 7.33 7.50 10.1M
2021-03-17 7.27 7.59 7.20 7.45 7.7M
2021-03-16 7.09 7.27 7.09 7.24 3.7M
2021-03-15 7.15 7.19 7.05 7.09 3.1M
2021-03-12 7.15 7.18 7.06 7.15 2.7M
2021-03-11 7.04 7.17 7.01 7.16 3.3M
2021-03-10 7.25 7.29 7.03 7.06 3.9M
2021-03-09 7.34 7.37 7.07 7.20 4.3M
2021-03-08 7.46 7.55 7.33 7.34 4.2M
2021-03-05 7.33 7.49 7.30 7.47 4.4M
2021-03-04 7.33 7.45 7.29 7.33 3.9M
2021-03-03 7.33 7.39 7.28 7.36 3.2M
2021-03-02 7.41 7.42 7.29 7.34 3.2M
2021-03-01 7.25 7.40 7.23 7.39 4.1M
2021-02-26 7.10 7.27 7.06 7.20 4.1M
2021-02-25 7.27 7.33 7.12 7.13 4.1M
2021-02-24 7.28 7.34 7.20 7.26 4.4M
2021-02-23 7.29 7.30 7.17 7.23 3.7M
2021-02-22 7.28 7.49 7.27 7.30 6.9M
2021-02-19 7.08 7.27 7.05 7.27 4.8M
2021-02-18 7.01 7.16 7.00 7.09 4.2M
2021-02-10 6.86 6.93 6.83 6.90 2.7M
2021-02-09 6.89 6.89 6.77 6.86 3.1M
2021-02-08 6.71 6.83 6.69 6.75 2.8M
2021-02-05 6.80 6.88 6.69 6.72 4.3M
2021-02-04 7.03 7.10 6.71 6.79 7.0M
2021-02-03 7.21 7.27 7.02 7.04 6.6M
2021-02-02 7.28 7.31 7.11 7.28 5.1M
2021-02-01 7.26 7.41 7.20 7.29 6.4M
2021-01-29 7.48 7.56 7.26 7.40 13.2M
2021-01-28 7.26 7.79 7.22 7.61 20.9M
2021-01-27 7.13 7.18 7.00 7.08 3.4M
2021-01-26 7.10 7.31 7.07 7.14 4.4M
2021-01-25 7.40 7.45 7.02 7.10 7.8M
2021-01-22 7.58 7.60 7.36 7.40 5.1M
2021-01-21 7.35 7.61 7.33 7.54 6.4M
2021-01-20 7.45 7.50 7.31 7.39 4.6M
2021-01-19 7.36 7.56 7.34 7.46 6.9M
2021-01-18 7.35 7.49 7.32 7.36 5.0M
2021-01-15 7.38 7.45 7.28 7.39 5.3M
2021-01-14 7.09 7.40 7.01 7.39 6.8M
2021-01-13 7.31 7.38 7.07 7.09 5.5M
2021-01-12 7.17 7.44 7.12 7.33 5.5M
2021-01-11 7.12 7.31 7.02 7.17 4.5M
2021-01-08 7.10 7.41 6.92 7.19 5.7M
2021-01-07 7.30 7.45 7.03 7.09 5.3M
2021-01-06 7.49 7.51 7.26 7.29 4.0M
2021-01-05 7.55 7.62 7.38 7.45 5.4M
2021-01-04 7.51 7.68 7.45 7.61 5.4M