Shenzhen Sed Industry Co Ltd (000032)

000032
🏛️ 中国 →
21.62
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
2022-12-30 20.00 20.66 19.63 20.15 29.6M
2022-12-29 20.11 20.78 19.93 20.15 36.6M
2022-12-28 20.91 21.60 19.92 20.00 41.6M
2022-12-27 21.45 21.58 20.40 20.95 34.6M
2022-12-26 20.66 21.64 20.37 21.56 40.3M
2022-12-23 20.60 21.36 20.20 20.65 32.3M
2022-12-22 21.39 21.44 20.49 20.50 37.7M
2022-12-21 21.50 22.28 20.87 21.04 58.3M
2022-12-20 26.21 26.21 22.65 22.65 47.6M
2022-12-19 25.30 25.65 24.25 25.17 44.1M
2022-12-16 24.80 25.68 24.65 25.19 46.2M
2022-12-15 23.70 26.07 23.60 25.19 74.6M
2022-12-14 23.50 24.09 23.23 23.70 31.4M
2022-12-13 24.80 25.18 23.49 23.80 48.1M
2022-12-12 24.66 25.24 24.44 24.93 44.7M
2022-12-09 24.40 24.95 23.93 24.33 37.5M
2022-12-08 25.10 25.35 23.68 24.35 53.3M
2022-12-07 25.15 25.65 24.11 25.26 58.2M
2022-12-06 26.90 27.30 24.88 25.14 72.3M
2022-12-05 27.03 27.55 26.04 27.15 57.5M
2022-12-02 26.51 29.00 26.40 26.71 84.7M
2022-12-01 25.61 27.50 25.40 26.50 81.3M
2022-11-30 26.79 26.89 25.10 25.87 62.0M
2022-11-29 25.89 27.59 25.22 27.00 84.9M
2022-11-28 23.85 27.20 23.59 26.50 95.3M
2022-11-25 26.09 26.83 24.81 24.86 65.6M
2022-11-24 25.32 26.47 24.77 26.15 74.3M
2022-11-23 24.56 26.50 24.16 26.10 96.8M
2022-11-22 24.25 25.87 23.86 25.06 88.4M
2022-11-21 26.15 26.49 23.88 24.60 105.2M
2022-11-18 27.17 28.49 24.53 25.71 136.3M
2022-11-17 25.60 27.17 24.25 27.17 129.6M
2022-11-16 22.90 24.70 22.88 24.70 67.1M
2022-11-15 21.45 24.00 21.18 22.45 109.8M
2022-11-14 19.97 22.44 19.40 21.83 105.1M
2022-11-11 20.20 20.87 19.09 20.40 78.9M
2022-11-10 21.71 22.17 19.53 20.10 88.6M
2022-11-09 21.00 22.29 20.60 21.00 77.8M
2022-11-08 22.41 22.74 20.55 21.33 78.7M
2022-11-07 23.39 24.06 21.58 22.35 75.4M
2022-11-04 23.49 24.30 21.61 23.35 96.0M
2022-11-03 22.88 23.89 21.48 23.06 72.5M
2022-11-02 23.52 24.05 22.53 23.80 79.9M
2022-11-01 23.35 23.35 22.28 23.35 79.7M
2022-10-31 20.20 21.23 20.20 21.23 22.2M
2022-10-28 18.95 20.19 18.41 19.30 51.5M
2022-10-27 16.96 18.35 16.83 18.35 14.4M
2022-10-26 15.13 16.68 14.90 16.68 20.8M
2022-10-25 13.91 15.50 13.77 15.16 12.6M
2022-10-24 14.53 14.71 14.00 14.19 5.3M
2022-10-21 14.77 14.83 14.35 14.44 5.1M
2022-10-20 14.51 15.48 14.45 14.74 5.0M
2022-10-19 14.55 15.16 14.21 14.83 6.6M
2022-10-18 14.50 14.97 14.40 14.47 5.8M
2022-10-17 14.23 14.67 14.01 14.40 6.2M
2022-10-14 14.31 14.79 13.60 14.60 11.8M
2022-10-13 12.59 13.85 12.59 13.85 4.9M
2022-10-12 12.13 12.63 11.98 12.59 1.8M
2022-10-11 12.10 12.25 12.06 12.08 1.1M
2022-10-10 12.14 12.37 11.98 12.13 1.2M
2022-09-30 12.23 12.32 12.04 12.13 0.9M
2022-09-29 12.44 12.65 12.18 12.23 1.0M
2022-09-28 12.69 12.69 12.35 12.40 1.3M
2022-09-27 12.64 12.77 12.56 12.65 1.4M
2022-09-26 12.88 13.01 12.53 12.55 1.7M
2022-09-23 13.18 13.24 12.84 12.93 1.7M
2022-09-22 13.28 13.32 12.92 13.16 1.5M
2022-09-21 13.37 13.37 12.90 13.15 1.3M
2022-09-20 12.89 13.33 12.86 13.22 2.2M
2022-09-19 13.62 13.77 12.80 12.89 4.2M
2022-09-16 13.59 14.00 13.50 13.60 3.0M
2022-09-15 13.93 13.98 13.40 13.65 2.0M
2022-09-14 14.17 14.17 13.84 13.86 2.9M
2022-09-13 13.72 14.65 13.66 14.21 5.8M
2022-09-09 13.48 13.59 13.33 13.52 1.2M
2022-09-08 13.76 13.92 13.40 13.48 2.6M
2022-09-07 13.62 13.70 13.40 13.65 1.8M
2022-09-06 13.45 13.68 13.23 13.62 2.3M
2022-09-05 13.55 13.60 13.30 13.38 2.1M
2022-09-02 13.40 13.68 13.30 13.55 3.1M
2022-09-01 13.86 14.17 13.45 13.48 3.7M
2022-08-31 14.00 14.20 13.72 13.85 7.5M
2022-08-30 13.96 15.36 13.96 14.58 12.8M
2022-08-29 14.75 14.75 13.80 13.96 4.0M
2022-08-26 14.67 14.73 14.24 14.47 3.9M
2022-08-25 15.21 15.38 14.47 14.70 4.1M
2022-08-24 15.83 16.07 15.17 15.24 5.1M
2022-08-23 15.40 16.20 15.23 15.79 6.1M
2022-08-22 15.38 15.53 15.16 15.40 2.2M
2022-08-19 15.58 15.94 15.28 15.37 3.3M
2022-08-18 15.30 15.70 15.27 15.58 3.0M
2022-08-17 15.60 15.65 15.32 15.51 2.8M
2022-08-16 15.79 15.88 15.48 15.55 2.6M
2022-08-15 15.94 15.96 15.60 15.72 3.6M
2022-08-12 16.17 16.32 15.80 15.95 4.8M
2022-08-11 16.20 16.68 16.06 16.18 6.1M
2022-08-10 16.14 16.22 15.94 16.09 4.5M
2022-08-09 15.98 16.22 15.67 16.16 8.0M
2022-08-08 16.00 16.30 15.50 15.87 13.1M
2022-08-05 14.25 15.58 14.17 15.58 8.5M
2022-08-04 14.35 14.50 14.00 14.16 2.7M
2022-08-03 14.06 14.64 14.06 14.39 2.4M
2022-08-02 14.76 14.81 13.96 14.19 3.1M
2022-08-01 14.90 15.02 14.76 14.84 1.6M
2022-07-29 15.31 15.40 14.90 14.90 1.9M
2022-07-28 15.13 15.39 15.03 15.31 3.0M
2022-07-27 14.85 15.05 14.72 15.00 1.8M
2022-07-26 14.90 14.96 14.57 14.86 1.6M
2022-07-25 15.03 15.27 14.61 14.71 2.2M
2022-07-22 15.17 15.27 14.65 14.80 2.0M
2022-07-21 15.15 15.30 15.00 15.02 1.6M
2022-07-20 15.35 15.35 15.07 15.17 1.5M
2022-07-19 14.90 15.20 14.71 15.20 2.6M
2022-07-18 14.40 14.85 14.31 14.80 2.3M
2022-07-15 14.75 14.76 14.26 14.39 2.7M
2022-07-14 14.34 15.19 14.18 14.91 3.7M
2022-07-13 14.50 14.59 14.27 14.41 2.3M
2022-07-12 14.66 15.05 14.42 14.62 2.0M
2022-07-11 15.10 15.15 14.67 14.77 1.6M
2022-07-08 15.35 15.37 15.03 15.18 2.4M
2022-07-07 14.76 15.36 14.50 15.14 3.9M
2022-07-06 14.90 15.08 14.65 14.70 2.1M
2022-07-05 15.20 15.20 14.63 14.90 2.3M
2022-07-04 15.03 15.05 14.64 15.03 2.0M
2022-07-01 15.10 15.25 14.90 15.03 2.4M
2022-06-30 15.17 15.19 14.95 14.98 2.7M
2022-06-29 15.36 15.55 15.06 15.30 3.0M
2022-06-28 15.28 15.46 15.03 15.40 2.8M
2022-06-27 15.30 15.43 15.10 15.32 3.5M
2022-06-24 15.81 16.30 15.22 15.45 6.2M
2022-06-23 15.00 15.68 15.00 15.23 3.1M
2022-06-22 15.35 15.46 14.91 14.96 2.6M
2022-06-21 15.67 15.68 15.19 15.37 3.0M
2022-06-20 15.68 15.80 15.30 15.45 3.1M
2022-06-17 15.40 15.59 15.22 15.48 2.7M
2022-06-16 15.71 15.95 15.49 15.59 2.7M
2022-06-15 15.81 16.22 15.52 15.60 5.0M
2022-06-14 15.76 15.76 15.07 15.55 2.9M
2022-06-13 15.40 15.98 15.38 15.79 3.3M
2022-06-10 15.30 15.96 15.19 15.56 4.9M
2022-06-09 15.38 15.69 15.07 15.41 5.6M
2022-06-08 15.73 16.35 15.34 15.55 6.3M
2022-06-07 15.25 16.12 15.05 15.92 7.1M
2022-06-06 14.96 15.18 14.78 15.18 5.5M
2022-06-02 14.72 15.06 14.44 14.98 5.4M
2022-06-01 14.73 14.87 14.52 14.72 6.6M
2022-05-31 15.45 15.50 14.56 14.94 12.9M
2022-05-30 13.69 14.76 13.69 14.76 4.2M
2022-05-27 13.57 13.75 13.27 13.42 3.1M
2022-05-26 13.48 13.48 12.98 13.38 3.1M
2022-05-25 13.14 13.34 13.01 13.26 2.9M
2022-05-24 14.08 14.09 13.01 13.04 4.9M
2022-05-23 13.80 14.15 13.70 13.97 4.3M
2022-05-20 13.64 13.85 13.48 13.65 2.8M
2022-05-19 13.73 13.92 13.40 13.58 3.7M
2022-05-18 13.58 14.14 13.47 13.80 7.5M
2022-05-17 13.62 13.68 13.25 13.64 1.8M
2022-05-16 13.73 13.93 13.55 13.62 2.0M
2022-05-13 13.78 13.87 13.40 13.69 2.0M
2022-05-12 13.65 13.95 13.43 13.66 2.9M
2022-05-11 13.46 14.23 13.28 13.65 3.9M
2022-05-10 13.21 13.52 12.90 13.42 3.5M
2022-05-09 13.41 13.71 13.17 13.34 3.4M
2022-05-06 13.35 14.56 13.10 13.78 5.3M
2022-05-05 13.66 14.50 13.32 13.59 3.2M
2022-04-29 13.16 13.66 13.15 13.55 3.5M
2022-04-28 13.68 13.68 13.02 13.15 2.7M
2022-04-27 12.73 13.67 12.73 13.65 3.8M
2022-04-26 13.44 14.20 13.00 13.00 2.7M
2022-04-25 15.00 15.00 13.70 13.70 4.0M
2022-04-22 15.58 15.72 14.75 15.05 4.9M
2022-04-21 16.46 16.63 15.77 15.77 1.9M
2022-04-20 17.00 17.36 16.38 16.46 2.4M
2022-04-19 16.90 17.45 16.66 16.75 1.5M
2022-04-18 16.89 16.98 16.63 16.94 1.3M
2022-04-15 16.91 17.12 16.70 16.89 1.3M
2022-04-14 17.20 17.22 16.81 16.92 1.8M
2022-04-13 17.28 17.28 16.85 17.00 1.5M
2022-04-12 16.86 17.30 16.78 17.27 2.0M
2022-04-11 17.78 17.78 16.65 16.75 3.5M
2022-04-08 17.63 17.88 17.45 17.80 2.1M
2022-04-07 18.26 18.80 17.59 17.62 4.2M
2022-04-06 18.17 18.20 17.86 17.93 1.7M
2022-04-01 18.15 18.25 17.90 18.17 1.8M
2022-03-31 18.37 18.37 18.00 18.22 1.8M
2022-03-30 18.05 18.30 17.90 18.22 1.6M
2022-03-29 18.39 18.40 17.88 17.99 1.7M
2022-03-28 18.35 18.65 17.93 18.14 2.6M
2022-03-25 18.81 18.93 18.36 18.45 1.9M
2022-03-24 19.13 19.13 18.64 18.77 2.2M
2022-03-23 18.96 19.35 18.80 19.14 2.6M
2022-03-22 19.10 19.14 18.63 18.77 2.3M
2022-03-21 19.62 19.62 18.88 19.05 3.4M
2022-03-18 19.89 19.93 19.37 19.64 6.3M
2022-03-17 19.70 20.35 19.17 19.88 3.6M
2022-03-16 19.49 19.64 18.35 19.48 5.0M
2022-03-15 19.54 20.20 18.92 18.92 3.8M
2022-03-14 19.91 20.13 19.28 19.65 3.2M
2022-03-11 19.85 20.30 18.05 20.22 3.1M
2022-03-10 20.53 20.68 19.97 20.06 3.0M
2022-03-09 20.60 20.86 19.22 20.12 4.7M
2022-03-08 21.40 21.78 20.00 20.31 4.9M
2022-03-07 22.14 22.30 21.50 21.52 2.7M
2022-03-04 22.68 22.68 22.05 22.14 1.9M
2022-03-03 23.10 23.33 22.50 22.53 2.3M
2022-03-02 22.31 23.25 22.20 23.05 4.1M
2022-03-01 22.21 22.58 22.02 22.42 2.8M
2022-02-28 22.97 23.00 21.86 22.09 3.8M
2022-02-25 22.01 23.10 22.01 22.71 4.8M
2022-02-24 22.88 22.98 21.33 21.93 5.9M
2022-02-23 22.89 23.15 22.39 22.61 4.3M
2022-02-22 23.40 23.70 22.41 22.76 5.8M
2022-02-21 23.18 24.32 23.15 23.82 6.4M
2022-02-18 22.28 23.48 22.22 23.13 5.1M
2022-02-17 22.10 22.55 21.70 22.42 4.1M
2022-02-16 22.49 22.66 22.05 22.28 2.6M
2022-02-15 21.88 22.55 21.55 22.31 4.2M
2022-02-14 21.50 21.92 20.90 21.73 6.3M
2022-02-11 22.38 22.38 21.66 21.90 4.4M
2022-02-10 22.89 22.89 21.80 22.02 5.3M
2022-02-09 21.55 22.98 21.35 22.89 6.6M
2022-02-08 21.39 21.99 20.95 21.57 4.5M
2022-02-07 22.04 22.44 21.00 21.27 5.2M
2022-01-28 20.81 22.27 20.75 21.50 8.7M
2022-01-27 22.03 22.36 20.43 20.52 8.6M
2022-01-26 22.32 22.79 21.80 22.32 7.1M
2022-01-25 23.37 23.98 22.22 22.32 6.3M
2022-01-24 23.23 23.88 23.01 23.37 5.5M
2022-01-21 23.26 24.09 23.13 23.59 6.2M
2022-01-20 24.45 24.70 23.26 23.37 8.5M
2022-01-19 24.79 25.55 24.35 24.50 8.3M
2022-01-18 24.79 27.10 24.20 25.18 16.2M
2022-01-17 24.19 25.20 23.33 24.70 12.2M
2022-01-14 23.08 23.88 22.95 23.55 5.8M
2022-01-13 23.33 23.87 23.01 23.10 6.3M
2022-01-12 23.40 24.32 23.02 23.24 10.2M
2022-01-11 25.00 25.71 23.60 23.81 25.1M
2022-01-10 23.00 24.90 23.00 24.90 23.8M
2022-01-07 21.44 23.51 21.44 22.64 14.5M
2022-01-06 20.75 21.68 20.60 21.41 5.2M
2022-01-05 20.69 21.77 20.50 20.75 4.6M
2022-01-04 20.75 20.96 20.00 20.80 3.6M