SVG Optronics Co Ltd (300331)

300331
🏛️ 中国 →
34.81
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 23.36 25.00 23.25 24.98 12.1M
2023-12-28 22.64 23.58 22.44 23.42 4.8M
2023-12-27 22.31 22.80 22.19 22.74 3.2M
2023-12-26 23.09 23.15 22.20 22.29 4.6M
2023-12-25 22.80 23.49 22.51 23.14 5.0M
2023-12-22 23.50 23.66 22.56 22.58 5.1M
2023-12-21 22.96 23.79 22.66 23.44 5.4M
2023-12-20 23.50 24.24 23.10 23.57 7.0M
2023-12-19 23.17 23.59 23.10 23.48 2.4M
2023-12-18 23.87 23.87 23.17 23.19 3.8M
2023-12-15 24.02 24.18 23.50 23.71 3.8M
2023-12-14 24.41 24.64 23.95 24.02 3.6M
2023-12-13 24.60 24.84 24.24 24.24 4.5M
2023-12-12 24.93 24.99 24.54 24.60 4.5M
2023-12-11 24.01 24.85 23.79 24.74 7.0M
2023-12-08 23.90 24.44 23.80 24.19 5.1M
2023-12-07 23.55 24.23 23.50 23.95 4.5M
2023-12-06 23.73 23.95 23.54 23.73 4.9M
2023-12-05 24.91 24.93 23.86 23.87 6.6M
2023-12-04 24.75 25.35 24.71 24.93 5.4M
2023-12-01 24.38 24.81 24.24 24.75 4.8M
2023-11-30 24.88 24.99 24.11 24.39 6.3M
2023-11-29 25.45 25.63 24.90 24.94 6.7M
2023-11-28 25.05 25.62 24.85 25.56 8.7M
2023-11-27 24.42 25.44 24.42 25.36 9.5M
2023-11-24 25.17 25.23 24.47 24.60 6.7M
2023-11-23 24.90 25.33 24.46 25.30 6.6M
2023-11-22 25.40 25.66 24.90 24.94 7.4M
2023-11-21 25.88 25.94 25.43 25.54 10.6M
2023-11-20 25.81 26.05 25.68 26.01 11.7M
2023-11-17 25.58 25.95 25.58 25.81 8.8M
2023-11-16 25.80 26.20 25.61 25.72 12.9M
2023-11-15 26.70 26.71 25.84 26.03 17.8M
2023-11-14 25.65 27.21 25.20 26.69 26.0M
2023-11-13 26.09 26.31 25.36 25.89 25.9M
2023-11-10 25.01 25.62 24.78 24.82 10.0M
2023-11-09 25.65 26.12 25.20 25.36 15.9M
2023-11-08 25.60 26.05 25.23 25.41 22.7M
2023-11-07 24.50 25.65 24.38 25.40 21.7M
2023-11-06 23.58 24.86 23.48 24.47 12.5M
2023-11-03 22.84 23.42 22.83 23.34 7.8M
2023-11-02 23.63 23.75 22.83 22.87 8.8M
2023-11-01 23.64 24.05 23.47 23.51 8.3M
2023-10-31 23.63 24.19 23.15 23.70 13.0M
2023-10-30 23.26 23.90 22.75 23.85 16.9M
2023-10-27 22.41 23.40 21.92 23.08 16.4M
2023-10-26 22.21 22.74 22.03 22.50 9.2M
2023-10-25 22.40 22.79 22.33 22.64 8.6M
2023-10-24 22.11 22.78 21.72 22.41 9.3M
2023-10-23 23.01 23.19 21.86 22.05 10.8M
2023-10-20 23.64 24.02 22.86 22.91 14.0M
2023-10-19 23.68 24.78 23.68 23.85 11.6M
2023-10-18 24.60 25.47 23.87 24.03 15.3M
2023-10-17 25.21 26.09 24.63 24.83 21.8M
2023-10-16 26.51 27.65 25.78 25.88 34.8M
2023-10-13 24.21 26.18 24.21 25.41 24.1M
2023-10-12 25.61 25.80 24.68 24.82 16.6M
2023-10-11 25.20 25.81 24.85 25.42 18.8M
2023-10-10 24.89 25.98 24.64 25.16 20.8M
2023-10-09 23.15 25.91 23.15 25.25 33.1M
2023-09-28 26.79 27.34 26.32 26.86 19.7M
2023-09-27 27.45 27.45 26.47 26.51 24.4M
2023-09-26 28.00 29.45 26.85 27.91 36.2M
2023-09-25 27.52 30.22 27.52 28.66 40.0M
2023-09-22 26.95 28.37 26.01 27.72 34.0M
2023-09-21 26.67 27.96 26.65 27.23 31.2M
2023-09-20 27.30 27.66 26.51 26.78 33.4M
2023-09-19 30.60 30.89 27.78 28.11 48.8M
2023-09-18 33.18 34.73 31.51 31.81 50.8M
2023-09-15 30.99 38.88 30.50 35.00 73.7M
2023-09-14 27.02 33.12 25.75 33.12 52.0M
2023-09-13 26.52 27.98 26.32 27.60 29.0M
2023-09-12 26.01 29.29 25.26 28.12 40.9M
2023-09-11 27.90 29.00 26.79 26.80 38.8M
2023-09-08 26.20 28.82 26.20 27.45 39.6M
2023-09-07 24.47 26.81 24.01 26.23 35.7M
2023-09-06 23.30 26.35 23.00 25.20 31.3M
2023-09-05 22.15 23.60 22.15 23.08 14.6M
2023-09-04 22.39 22.49 21.77 22.31 6.8M
2023-09-01 23.00 23.23 22.00 22.21 10.9M
2023-08-31 21.54 24.50 21.53 23.37 14.3M
2023-08-30 20.95 22.00 20.95 21.80 7.0M
2023-08-29 19.71 20.87 19.68 20.87 5.5M
2023-08-28 20.98 20.99 19.61 19.70 4.6M
2023-08-25 20.35 20.82 19.52 19.74 4.7M
2023-08-24 20.14 20.42 19.86 20.09 2.8M
2023-08-23 20.44 20.50 19.96 20.13 2.2M
2023-08-22 20.12 20.57 19.90 20.56 2.8M
2023-08-21 20.35 20.61 19.97 20.01 2.6M
2023-08-18 20.70 21.05 20.26 20.37 2.8M
2023-08-17 20.50 20.77 20.30 20.70 2.5M
2023-08-16 21.10 21.14 20.50 20.52 2.6M
2023-08-15 21.69 21.88 20.88 21.16 3.1M
2023-08-14 21.18 21.89 21.10 21.83 3.2M
2023-08-11 22.09 22.21 21.38 21.43 2.4M
2023-08-10 22.11 22.40 21.81 21.98 2.9M
2023-08-09 22.71 22.71 22.20 22.25 2.2M
2023-08-08 23.03 23.18 22.71 22.71 2.1M
2023-08-07 23.18 23.30 22.92 23.06 2.3M
2023-08-04 22.85 23.24 22.85 23.13 3.0M
2023-08-03 23.00 23.15 22.73 22.85 4.1M
2023-08-02 23.14 23.99 22.68 23.37 6.4M
2023-08-01 23.00 23.63 22.63 23.36 4.7M
2023-07-31 22.93 23.10 22.61 22.88 3.5M
2023-07-28 22.74 23.10 22.30 22.94 5.2M
2023-07-27 22.94 23.15 22.71 22.84 2.6M
2023-07-26 23.60 23.65 22.89 23.04 2.9M
2023-07-25 23.57 23.77 23.26 23.54 3.1M
2023-07-24 23.43 23.73 23.19 23.30 3.0M
2023-07-21 23.70 23.95 23.29 23.43 3.7M
2023-07-20 24.77 24.79 23.75 23.80 5.6M
2023-07-19 25.08 25.08 24.51 24.68 5.4M
2023-07-18 25.86 25.95 24.80 25.20 13.8M
2023-07-17 25.75 26.47 25.25 26.45 11.2M
2023-07-14 25.14 25.58 24.86 25.26 4.9M
2023-07-13 25.00 26.21 25.00 25.25 7.1M
2023-07-12 25.35 25.72 24.74 24.86 6.3M
2023-07-11 24.52 25.08 24.52 25.06 3.1M
2023-07-10 24.80 25.25 24.58 24.75 3.5M
2023-07-07 25.43 25.88 24.80 24.98 5.7M
2023-07-06 26.10 26.43 25.26 25.66 9.2M
2023-07-05 26.70 27.16 25.30 25.92 12.4M
2023-07-04 24.98 25.62 24.89 25.32 4.9M
2023-07-03 26.58 26.80 25.10 25.25 7.0M
2023-06-30 25.02 26.33 24.95 26.12 7.8M
2023-06-29 24.04 25.60 24.04 25.25 8.5M
2023-06-28 24.93 24.93 22.35 24.00 10.8M
2023-06-27 25.22 25.57 24.66 24.71 8.8M
2023-06-26 26.21 26.81 25.08 25.20 12.5M
2023-06-21 28.47 29.00 26.30 26.54 19.0M
2023-06-20 26.41 30.38 26.16 29.51 25.3M
2023-06-19 25.35 26.95 25.35 26.45 12.9M
2023-06-16 24.31 25.65 23.81 25.44 8.4M
2023-06-15 22.93 24.66 22.93 24.30 7.0M
2023-06-14 23.06 23.52 22.67 23.11 4.3M
2023-06-13 22.60 22.94 22.25 22.92 2.9M
2023-06-12 22.47 22.85 22.30 22.67 2.8M
2023-06-09 22.38 22.59 22.01 22.40 3.0M
2023-06-08 23.08 23.28 22.30 22.38 3.9M
2023-06-07 22.80 23.47 22.64 23.24 3.7M
2023-06-06 24.69 24.70 22.79 22.80 8.2M
2023-06-05 24.83 25.23 24.66 24.92 3.3M
2023-06-02 25.88 26.19 24.95 24.98 5.6M
2023-06-01 25.50 25.90 25.00 25.58 6.3M
2023-05-31 24.95 25.72 24.80 25.43 6.8M
2023-05-30 24.50 25.15 24.20 25.13 4.4M
2023-05-29 24.95 25.28 24.48 24.50 3.8M
2023-05-26 25.02 25.60 24.71 24.95 4.8M
2023-05-25 24.53 25.30 24.40 25.12 5.8M
2023-05-24 24.10 25.12 24.10 24.53 3.8M
2023-05-23 24.98 25.07 24.24 24.30 4.3M
2023-05-22 24.75 25.27 24.72 25.01 5.0M
2023-05-19 25.22 25.96 24.93 24.98 7.3M
2023-05-18 24.23 25.55 24.04 25.55 9.5M
2023-05-17 23.50 24.76 23.41 24.30 7.3M
2023-05-16 22.50 24.50 22.30 23.90 8.4M
2023-05-15 22.15 22.86 21.95 22.59 3.0M
2023-05-12 22.50 22.96 21.89 22.01 2.8M
2023-05-11 22.76 23.30 22.52 22.69 3.1M
2023-05-10 22.62 23.17 22.41 22.75 3.6M
2023-05-09 21.96 23.48 21.76 22.77 5.8M
2023-05-08 22.55 22.90 21.63 22.18 4.7M
2023-05-05 22.34 23.20 22.16 22.69 3.6M
2023-05-04 22.01 23.53 21.89 22.50 5.5M
2023-04-28 21.21 22.25 21.20 22.00 3.6M
2023-04-27 21.21 21.89 21.01 21.24 3.6M
2023-04-26 22.00 22.99 21.14 21.39 6.6M
2023-04-25 22.79 22.99 21.45 21.82 5.6M
2023-04-24 23.75 24.10 22.79 22.92 4.0M
2023-04-21 24.90 25.30 23.65 23.68 6.3M
2023-04-20 24.35 25.17 23.80 25.05 4.7M
2023-04-19 24.82 25.69 24.66 24.72 4.6M
2023-04-18 25.60 25.60 24.70 24.82 4.5M
2023-04-17 26.28 26.50 25.40 25.63 6.0M
2023-04-14 25.50 26.58 25.10 26.27 8.9M
2023-04-13 26.14 26.66 25.20 25.60 12.0M
2023-04-12 24.35 27.18 24.15 26.73 16.4M
2023-04-11 23.44 24.18 23.40 24.08 4.6M
2023-04-10 24.50 24.78 23.25 23.28 6.7M
2023-04-07 24.98 25.28 24.50 24.63 4.4M
2023-04-06 23.90 25.50 23.90 24.98 7.1M
2023-04-04 24.90 25.14 24.17 24.32 5.9M
2023-04-03 24.72 25.08 24.04 24.95 6.2M
2023-03-31 24.62 24.89 24.32 24.59 3.7M
2023-03-30 24.83 25.23 24.49 24.65 4.0M
2023-03-29 24.84 25.25 24.18 24.98 5.3M
2023-03-28 25.80 25.85 24.80 24.83 7.6M
2023-03-27 26.12 27.03 25.78 26.26 9.8M
2023-03-24 25.32 27.20 24.72 26.40 14.5M
2023-03-23 25.10 25.80 25.02 25.32 7.0M
2023-03-22 25.87 25.87 24.95 25.51 8.6M
2023-03-21 26.10 26.30 25.31 25.77 12.0M
2023-03-20 25.41 26.88 25.25 26.88 17.6M
2023-03-17 23.84 26.17 23.35 25.79 14.5M
2023-03-16 24.60 25.30 23.53 24.03 7.0M
2023-03-15 24.77 25.99 24.43 24.85 8.5M
2023-03-14 24.50 24.87 24.07 24.54 5.3M
2023-03-13 24.92 25.21 24.35 24.53 5.4M
2023-03-10 25.43 25.83 24.61 25.29 8.1M
2023-03-09 24.90 25.58 24.48 25.25 10.2M
2023-03-08 22.70 25.19 22.70 24.69 9.7M
2023-03-07 23.20 23.65 22.79 23.08 4.3M
2023-03-06 22.95 23.66 22.61 23.42 5.2M
2023-03-03 23.47 23.50 22.61 23.11 4.4M
2023-03-02 23.90 24.00 23.00 23.32 3.8M
2023-03-01 24.00 24.15 23.49 23.77 3.9M
2023-02-28 23.93 24.29 23.53 24.01 4.0M
2023-02-27 23.99 24.56 23.60 23.71 4.1M
2023-02-24 24.78 24.85 23.86 24.15 4.1M
2023-02-23 24.20 24.66 24.02 24.14 4.4M
2023-02-22 23.80 24.48 23.60 24.35 6.2M
2023-02-21 24.17 24.20 23.51 23.80 4.7M
2023-02-20 23.56 23.86 23.21 23.85 4.6M
2023-02-17 24.16 24.30 23.45 23.52 6.6M
2023-02-16 25.08 25.48 23.82 24.07 7.6M
2023-02-15 25.29 25.70 24.86 25.05 5.9M
2023-02-14 26.19 26.34 25.20 25.29 9.5M
2023-02-13 25.65 26.50 25.41 26.19 7.7M
2023-02-10 26.47 27.54 25.88 26.39 8.1M
2023-02-09 25.80 26.70 25.54 26.35 7.3M
2023-02-08 26.00 26.50 25.44 25.97 7.1M
2023-02-07 24.92 26.82 24.73 25.92 12.5M
2023-02-06 24.14 25.25 24.14 24.74 9.6M
2023-02-03 24.69 25.26 23.45 24.50 12.5M
2023-02-02 25.12 26.20 24.20 24.34 11.8M
2023-02-01 23.99 25.55 23.69 25.03 9.3M
2023-01-31 24.20 24.20 23.25 23.69 7.1M
2023-01-30 23.60 24.76 23.40 23.80 11.9M
2023-01-20 22.83 23.48 22.62 22.70 9.4M
2023-01-19 21.28 23.54 20.97 22.96 20.3M
2023-01-18 20.98 21.38 20.66 21.12 6.9M
2023-01-17 20.85 21.07 20.66 20.82 5.2M
2023-01-16 20.41 21.15 20.41 20.74 6.1M
2023-01-13 21.00 21.00 20.34 20.68 7.4M
2023-01-12 20.01 21.25 19.90 21.20 9.7M
2023-01-11 20.15 20.72 20.15 20.22 6.0M
2023-01-10 20.24 20.44 20.05 20.30 4.8M
2023-01-09 19.70 20.64 19.61 20.33 8.4M
2023-01-06 19.29 20.30 19.23 19.85 11.9M
2023-01-05 18.91 19.89 18.61 19.36 7.1M
2023-01-04 19.55 19.85 18.81 18.96 5.7M
2023-01-03 18.72 19.56 18.47 19.50 5.0M