Suwen Electric Energy Technology Co Ltd (300982)

300982
🏛️ 中国 →
19.36
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 74.71 77.48 73.35 73.59 1.2M
2021-12-30 73.99 75.97 73.23 74.84 1.2M
2021-12-29 73.55 73.98 71.22 72.95 1.3M
2021-12-28 76.22 77.43 72.01 73.30 2.6M
2021-12-27 78.58 81.74 73.81 76.07 2.1M
2021-12-24 81.85 81.85 78.00 78.30 1.3M
2021-12-23 79.42 82.65 78.94 80.60 1.3M
2021-12-22 79.39 80.18 77.71 79.42 0.8M
2021-12-21 79.46 81.15 77.20 79.39 1.3M
2021-12-20 81.37 82.18 78.97 79.60 1.2M
2021-12-17 86.00 86.00 80.30 81.91 1.8M
2021-12-16 84.70 86.50 83.06 86.14 1.7M
2021-12-15 79.88 87.28 78.08 85.91 4.5M
2021-12-14 80.45 80.86 78.48 79.84 2.0M
2021-12-13 75.50 84.00 75.20 80.49 3.1M
2021-12-10 71.79 75.34 71.71 74.76 1.2M
2021-12-09 72.50 73.99 70.84 72.51 1.0M
2021-12-08 72.41 72.50 70.55 72.50 1.0M
2021-12-07 71.61 73.36 69.91 71.70 1.2M
2021-12-06 74.98 75.39 71.02 71.22 1.7M
2021-12-03 75.26 80.71 74.08 74.90 2.6M
2021-12-02 74.78 78.63 74.45 75.49 1.7M
2021-12-01 72.85 75.05 71.64 74.75 1.9M
2021-11-30 73.42 74.00 71.80 71.82 1.3M
2021-11-29 70.05 74.60 69.51 73.00 2.5M
2021-11-26 75.15 75.33 69.36 71.45 3.7M
2021-11-25 74.86 77.45 73.66 75.66 1.7M
2021-11-24 74.41 75.60 72.60 75.60 1.9M
2021-11-23 76.90 78.11 73.75 74.55 2.1M
2021-11-22 71.00 79.02 70.78 77.30 4.6M
2021-11-19 71.01 71.50 69.70 70.38 2.7M
2021-11-18 73.99 75.00 71.00 71.24 2.2M
2021-11-17 75.31 76.45 71.66 72.61 4.5M
2021-11-16 78.70 80.78 74.00 75.20 3.4M
2021-11-15 79.50 88.00 77.83 78.60 7.7M
2021-11-12 66.07 77.66 65.85 76.07 5.8M
2021-11-11 64.96 66.85 63.59 66.07 2.1M
2021-11-10 64.38 66.30 62.80 64.39 2.0M
2021-11-09 61.17 64.87 61.17 63.87 1.8M
2021-11-08 62.50 63.79 60.66 61.00 1.6M
2021-11-05 64.65 64.99 62.00 62.70 1.5M
2021-11-04 59.85 64.97 59.85 64.00 2.1M
2021-11-03 60.30 61.24 58.40 60.35 1.8M
2021-11-02 62.51 64.20 59.71 60.34 3.0M
2021-11-01 62.00 65.98 60.60 64.08 1.7M
2021-10-29 63.40 63.73 61.02 62.78 1.2M
2021-10-28 64.00 67.20 63.02 63.40 1.5M
2021-10-27 63.32 65.94 62.64 64.73 1.1M
2021-10-26 61.83 67.38 61.83 63.63 2.1M
2021-10-25 58.93 62.88 57.78 61.83 1.6M
2021-10-22 59.07 59.58 57.57 58.00 0.6M
2021-10-21 60.60 61.88 58.40 58.87 0.8M
2021-10-20 59.19 60.70 58.11 60.28 0.7M
2021-10-19 58.78 60.96 58.53 59.28 1.0M
2021-10-18 56.72 60.48 56.55 58.77 1.0M
2021-10-15 57.80 58.49 56.23 57.20 0.9M
2021-10-14 56.00 59.16 55.87 58.15 0.8M
2021-10-13 56.18 57.50 54.50 57.16 1.2M
2021-10-12 61.15 61.70 54.90 55.86 2.4M
2021-10-11 64.09 64.39 60.96 61.24 1.1M
2021-10-08 67.60 68.50 63.33 63.77 1.0M
2021-09-30 66.49 67.75 65.80 67.00 0.9M
2021-09-29 66.50 67.65 64.23 65.46 1.1M
2021-09-28 65.60 69.30 64.21 67.91 1.4M
2021-09-27 67.95 68.49 63.80 65.58 1.3M
2021-09-24 74.00 74.56 67.70 67.85 2.9M
2021-09-23 66.63 75.49 66.63 74.81 3.4M
2021-09-22 63.12 66.80 63.12 65.87 1.5M
2021-09-17 63.37 64.91 63.04 64.42 1.0M
2021-09-16 65.00 67.00 62.88 63.61 1.7M
2021-09-15 62.64 65.30 62.44 64.79 1.6M
2021-09-14 63.36 64.88 62.39 63.24 1.3M
2021-09-13 71.50 72.00 63.00 63.91 3.0M
2021-09-10 68.56 71.85 68.02 70.46 1.5M
2021-09-09 70.00 71.33 68.00 68.75 1.3M
2021-09-08 71.00 75.18 70.77 71.70 1.6M
2021-09-07 69.61 71.85 68.80 70.85 1.5M
2021-09-06 72.48 73.61 67.64 70.79 1.9M
2021-09-03 74.85 77.69 69.48 71.70 2.5M
2021-09-02 72.00 75.55 71.35 75.05 1.9M
2021-09-01 76.18 77.95 70.55 71.08 2.3M
2021-08-31 73.44 76.50 71.99 76.18 1.9M
2021-08-30 72.80 78.68 72.30 73.46 2.4M
2021-08-27 73.00 74.33 71.12 73.10 1.5M
2021-08-26 73.50 74.65 70.57 73.47 2.3M
2021-08-25 77.40 78.60 73.71 75.85 2.5M
2021-08-24 77.92 81.86 75.25 78.70 2.9M
2021-08-23 73.96 79.76 73.60 78.00 3.0M
2021-08-20 73.09 74.50 70.67 73.41 1.7M
2021-08-19 72.38 74.13 70.36 72.50 2.1M
2021-08-18 73.24 76.78 71.62 72.38 2.8M
2021-08-17 74.00 74.94 71.71 72.31 1.7M
2021-08-16 76.51 78.68 72.20 73.35 3.0M
2021-08-13 77.00 82.47 75.93 78.33 3.5M
2021-08-12 79.00 80.88 75.33 77.87 4.9M
2021-08-11 66.00 80.22 65.22 80.22 6.5M
2021-08-10 65.00 69.73 64.72 66.85 3.6M
2021-08-09 62.14 64.60 59.50 64.41 1.9M
2021-08-06 61.12 62.93 60.56 61.50 1.8M
2021-08-05 63.56 64.43 60.36 61.70 2.3M
2021-08-04 64.20 65.20 62.80 64.45 2.5M
2021-08-03 67.01 69.98 63.33 64.39 4.0M
2021-08-02 67.66 71.50 66.00 67.95 4.2M
2021-07-30 65.00 68.88 64.02 66.20 4.3M
2021-07-29 55.81 64.88 55.75 63.28 4.2M
2021-07-28 56.00 57.00 53.00 54.69 1.7M
2021-07-27 60.51 61.31 56.20 56.86 3.1M
2021-07-26 60.23 62.37 58.50 61.03 2.3M
2021-07-23 61.43 62.50 58.80 59.99 2.6M
2021-07-22 65.58 65.78 59.59 61.80 3.9M
2021-07-21 64.84 65.75 63.66 64.86 1.5M
2021-07-20 62.80 65.19 62.70 64.38 1.3M
2021-07-19 63.00 65.40 62.90 63.34 1.8M
2021-07-16 65.25 67.24 62.52 63.38 2.2M
2021-07-15 66.20 67.77 62.50 65.39 3.1M
2021-07-14 68.46 70.99 66.99 67.99 2.5M
2021-07-13 68.01 69.35 64.77 68.23 2.6M
2021-07-12 65.83 70.71 65.20 67.21 3.5M
2021-07-09 66.79 67.46 63.50 65.16 3.9M
2021-07-08 67.71 71.85 66.08 67.60 3.3M
2021-07-07 64.11 68.33 62.62 68.00 3.4M
2021-07-06 64.49 67.27 62.50 65.52 5.6M
2021-07-05 59.02 64.40 59.02 64.16 5.5M
2021-07-02 54.70 61.38 52.61 58.92 6.2M
2021-07-01 56.28 57.60 54.10 55.07 3.8M
2021-06-30 56.00 57.00 55.10 55.95 3.4M
2021-06-29 54.07 57.77 53.28 56.95 6.6M
2021-06-28 51.30 55.79 50.27 54.50 6.7M
2021-06-25 50.93 52.57 49.36 49.82 5.5M
2021-06-24 48.01 52.89 48.01 50.44 5.7M
2021-06-23 47.88 49.92 47.41 48.20 4.1M
2021-06-22 48.56 48.99 46.61 47.50 3.7M
2021-06-21 46.30 48.77 45.63 48.34 3.7M
2021-06-18 46.77 48.85 46.54 47.06 3.7M
2021-06-17 46.77 47.44 46.01 47.15 2.7M
2021-06-16 50.00 50.88 45.58 46.32 4.9M
2021-06-15 50.84 51.68 47.99 49.80 4.0M
2021-06-11 47.91 52.90 46.81 50.40 6.4M
2021-06-10 45.29 48.00 45.28 47.06 4.0M
2021-06-09 46.61 47.20 45.30 45.88 3.8M
2021-06-08 48.15 48.50 46.52 46.52 4.2M
2021-06-07 49.10 49.89 47.61 48.93 5.4M
2021-06-04 46.60 49.22 46.00 47.80 5.6M
2021-06-03 47.40 49.40 46.33 46.93 8.0M
2021-06-02 47.31 50.98 47.05 47.90 10.4M
2021-06-01 46.24 49.20 44.02 47.08 12.5M
2021-05-31 42.04 45.35 41.48 45.10 10.2M
2021-05-28 41.27 42.18 40.33 41.02 6.7M
2021-05-27 42.70 43.12 40.86 41.60 8.6M
2021-05-26 44.53 46.89 43.30 43.77 11.2M
2021-05-25 44.60 45.98 42.83 43.19 12.1M
2021-05-24 39.03 46.22 39.00 46.22 15.5M
2021-05-21 37.50 40.60 36.54 38.52 9.3M
2021-05-20 35.04 39.60 35.04 37.80 9.2M
2021-05-19 36.09 37.55 35.18 35.45 5.5M
2021-05-18 34.20 36.30 34.20 35.61 5.6M
2021-05-17 35.47 35.50 33.80 34.39 4.7M
2021-05-14 34.90 35.98 34.60 35.20 5.4M
2021-05-13 34.90 35.85 34.06 34.34 5.7M
2021-05-12 36.31 36.31 34.40 35.38 7.9M
2021-05-11 35.35 38.67 35.14 36.87 9.1M
2021-05-10 34.80 36.30 34.07 36.25 8.3M
2021-05-07 36.55 38.48 34.80 35.06 9.4M
2021-05-06 37.99 38.94 36.00 36.81 9.7M
2021-04-30 40.51 43.00 38.50 38.69 12.8M
2021-04-29 42.10 48.55 40.12 41.92 17.7M
2021-04-28 34.67 45.05 33.45 44.65 18.7M
2021-04-27 42.10 46.10 35.87 35.98 22.0M