Shenzhen Sunlord Electronics Co Ltd (002138)

002138
🏛️ 中国 →
35.22
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
09:30 36.59 37.27 36.34 36.34 2,062.1K
09:35 36.26 36.26 35.80 35.80 1,707.9K
09:40 35.91 36.10 35.84 35.99 1,076.9K
09:45 35.93 36.13 35.90 36.01 781.4K
09:50 36.02 36.03 35.59 35.64 2,033.7K
09:55 35.63 35.74 35.57 35.69 1,197.4K
10:00 35.66 35.82 35.65 35.74 730.1K
10:05 35.74 35.81 35.63 35.81 463.7K
10:10 35.78 35.79 35.52 35.57 934.4K
10:15 35.58 35.72 35.54 35.54 452.8K
10:20 35.57 35.65 35.55 35.64 306.0K
10:25 35.65 35.70 35.51 35.52 627.6K
10:30 35.53 35.63 35.52 35.63 393.4K
10:35 35.63 35.63 35.39 35.48 909.6K
10:40 35.48 35.52 35.40 35.49 616.0K
10:45 35.50 35.67 35.49 35.66 334.9K
10:50 35.67 35.69 35.62 35.64 270.6K
10:55 35.66 35.74 35.65 35.72 140.1K
11:00 35.72 35.85 35.72 35.83 259.4K
11:05 35.84 35.88 35.77 35.86 540.3K
11:10 35.87 35.88 35.72 35.76 302.6K
11:15 35.78 35.81 35.68 35.71 189.4K
11:20 35.70 35.71 35.64 35.64 124.1K
11:25 35.64 35.69 35.61 35.62 128.8K
11:30 35.64 35.64 35.64 35.64 4.5K
13:00 35.67 35.67 35.53 35.55 346.5K
13:05 35.57 35.63 35.53 35.61 179.4K
13:10 35.61 35.64 35.57 35.58 195.4K
13:15 35.58 35.65 35.53 35.53 205.0K
13:20 35.53 35.60 35.52 35.52 223.7K
13:25 35.51 35.52 35.44 35.47 462.4K
13:30 35.47 35.48 35.43 35.43 498.3K
13:35 35.43 35.44 35.39 35.42 479.3K
13:40 35.41 35.45 35.39 35.44 252.5K
13:45 35.44 35.55 35.41 35.54 441.7K
13:50 35.54 35.54 35.36 35.36 535.8K
13:55 35.36 35.39 35.31 35.31 545.5K
14:00 35.31 35.37 35.30 35.36 251.1K
14:05 35.35 35.37 35.31 35.35 326.4K
14:10 35.35 35.35 35.30 35.30 374.0K
14:15 35.30 35.34 35.28 35.32 362.5K
14:20 35.32 35.37 35.29 35.31 311.7K
14:25 35.30 35.31 35.18 35.26 673.3K
14:30 35.25 35.33 35.15 35.20 763.9K
14:35 35.20 35.34 35.19 35.20 403.2K
14:40 35.20 35.33 35.20 35.33 345.9K
14:45 35.34 35.36 35.21 35.23 391.7K
14:50 35.23 35.27 35.21 35.24 615.3K
14:55 35.23 35.27 35.21 35.27 262.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 36.61 37.30 35.13 35.22 26.3M
2025-09-25 36.35 37.53 35.92 36.73 33.6M
2025-09-24 35.70 36.25 35.30 36.20 22.9M
2025-09-23 36.00 36.57 34.84 36.15 28.7M
2025-09-22 35.61 36.36 35.26 35.87 26.3M
2025-09-19 34.39 36.27 34.34 35.62 37.3M
2025-09-18 35.20 35.70 33.93 34.40 35.6M
2025-09-17 34.78 36.08 34.63 35.19 25.1M
2025-09-16 34.21 34.99 33.97 34.78 21.4M
2025-09-15 35.08 35.36 34.10 34.18 24.1M
2025-09-12 35.80 35.97 34.98 35.08 33.2M
2025-09-11 33.50 36.90 33.50 36.50 51.1M
2025-09-10 33.22 34.15 32.86 33.74 33.9M
2025-09-09 34.48 34.59 33.19 33.22 34.7M
2025-09-08 35.04 35.37 34.00 34.67 40.4M
2025-09-05 33.49 35.32 33.45 35.04 37.0M
2025-09-04 34.57 36.30 32.88 33.63 45.1M
2025-09-03 34.91 36.00 34.00 34.42 42.9M
2025-09-02 35.58 36.36 33.20 33.60 53.4M
2025-09-01 32.58 35.84 32.48 35.84 56.0M
2025-08-29 32.78 33.00 31.91 32.58 27.0M
2025-08-28 31.96 32.49 31.29 32.49 25.8M
2025-08-27 32.83 33.59 31.85 31.87 33.2M
2025-08-26 31.69 32.69 31.48 32.30 34.4M
2025-08-25 31.74 31.91 31.15 31.59 26.5M
2025-08-22 31.20 31.57 31.05 31.40 20.0M
2025-08-21 31.48 32.01 31.09 31.40 21.9M
2025-08-20 31.26 31.38 30.75 31.37 16.9M
2025-08-19 31.69 31.71 30.83 31.41 22.5M
2025-08-18 31.86 32.06 31.02 31.44 34.3M
2025-08-15 31.45 31.90 31.00 31.69 23.9M
2025-08-14 31.44 32.15 31.05 31.19 51.5M
2025-08-13 29.22 31.08 29.12 30.57 40.7M
2025-08-12 29.40 29.48 28.86 29.21 17.2M
2025-08-11 28.73 29.75 28.73 29.42 28.1M
2025-08-08 28.65 29.08 28.43 28.66 16.9M
2025-08-07 28.95 29.79 28.52 28.65 23.2M
2025-08-06 29.16 29.28 28.81 28.90 15.4M
2025-08-05 28.48 29.38 28.39 29.28 20.8M
2025-08-04 28.53 29.12 28.17 28.31 16.3M
2025-08-01 28.93 29.29 28.30 28.53 18.4M
2025-07-31 29.18 30.18 28.77 29.01 38.5M
2025-07-30 28.60 29.16 28.46 28.84 16.3M
2025-07-29 28.53 28.79 28.11 28.76 14.8M
2025-07-28 28.60 28.93 28.42 28.62 14.4M
2025-07-25 28.75 28.83 28.40 28.48 9.5M
2025-07-24 28.77 28.90 28.57 28.76 9.9M
2025-07-23 28.93 29.03 28.53 28.71 8.4M
2025-07-22 29.01 29.35 28.93 29.04 8.2M
2025-07-21 28.97 29.12 28.81 29.05 6.5M
2025-07-18 29.31 29.46 28.84 29.00 7.7M
2025-07-17 28.58 29.49 28.53 29.30 12.1M
2025-07-16 28.82 28.95 28.50 28.58 6.2M
2025-07-15 28.49 29.00 28.44 28.90 9.7M
2025-07-14 28.35 28.83 28.20 28.61 7.4M
2025-07-11 28.41 28.52 28.10 28.43 10.2M
2025-07-10 28.45 28.65 28.23 28.44 6.3M
2025-07-09 28.80 28.96 28.41 28.48 8.7M
2025-07-08 27.94 29.20 27.94 28.91 17.8M
2025-07-07 28.32 28.49 27.90 27.93 10.6M
2025-07-04 28.06 28.67 27.97 28.42 12.3M
2025-07-03 27.70 28.24 27.60 28.17 8.2M
2025-07-02 27.90 28.12 27.48 27.62 7.9M
2025-07-01 28.03 28.48 27.88 28.00 10.4M
2025-06-30 27.68 28.50 27.68 28.12 12.1M
2025-06-27 27.48 27.95 27.12 27.60 10.2M
2025-06-26 27.81 27.92 27.35 27.40 7.5M
2025-06-25 27.02 27.89 27.00 27.80 14.3M
2025-06-24 26.30 27.12 26.28 26.96 11.3M
2025-06-23 26.13 26.39 25.99 26.20 6.6M
2025-06-20 26.06 26.39 25.93 26.20 6.7M
2025-06-19 26.32 26.66 25.95 26.10 7.2M
2025-06-18 26.08 26.68 26.08 26.40 6.5M
2025-06-17 26.20 26.40 26.07 26.14 5.3M
2025-06-16 25.81 26.44 25.79 26.16 7.0M
2025-06-13 26.05 26.50 25.88 25.99 6.6M
2025-06-12 26.61 26.71 26.11 26.14 8.4M
2025-06-11 26.75 27.15 26.60 26.60 7.5M
2025-06-10 27.00 27.43 26.65 26.73 8.4M
2025-06-09 27.12 27.25 26.82 27.08 8.0M
2025-06-06 27.43 27.43 26.93 27.03 6.2M
2025-06-05 27.13 27.57 26.90 27.43 7.4M
2025-06-04 26.67 27.24 26.67 27.15 8.7M
2025-06-03 26.99 27.10 26.02 26.69 18.0M
2025-05-30 28.02 28.08 27.54 27.65 7.3M
2025-05-29 27.09 28.30 27.09 28.08 11.7M
2025-05-28 26.96 27.25 26.80 27.16 4.5M
2025-05-27 26.91 27.02 26.57 26.80 4.6M
2025-05-26 26.83 27.26 26.76 27.00 4.2M
2025-05-23 26.98 27.27 26.78 26.91 5.0M
2025-05-22 26.90 27.25 26.68 26.97 5.0M
2025-05-21 26.75 27.17 26.55 26.90 9.1M
2025-05-20 26.90 27.00 26.53 26.74 10.3M
2025-05-19 27.19 27.25 26.42 26.88 8.6M
2025-05-16 27.19 27.47 27.15 27.17 4.7M
2025-05-15 27.91 27.95 27.20 27.27 6.1M
2025-05-14 28.19 28.26 27.76 27.90 5.2M
2025-05-13 28.56 28.58 28.06 28.11 6.0M
2025-05-12 27.98 28.25 27.93 28.19 6.5M
2025-05-09 28.24 28.28 27.63 27.74 8.1M
2025-05-08 28.16 28.45 28.10 28.22 7.8M
2025-05-07 28.49 28.90 28.08 28.18 7.9M
2025-05-06 28.10 28.20 27.86 28.14 10.2M
2025-04-30 27.69 27.96 27.60 27.84 6.3M
2025-04-29 27.65 27.88 27.43 27.67 5.3M
2025-04-28 27.79 27.98 27.56 27.83 4.6M
2025-04-25 27.70 28.17 27.70 27.80 4.7M
2025-04-24 27.96 28.09 27.59 27.72 4.5M
2025-04-23 28.15 28.36 27.80 27.92 7.2M
2025-04-22 28.23 28.57 27.91 27.97 7.5M
2025-04-21 27.65 28.35 27.10 28.21 15.0M
2025-04-18 26.95 27.50 26.84 27.44 7.5M
2025-04-17 26.74 27.35 26.70 26.94 6.1M
2025-04-16 27.32 27.45 26.46 27.00 9.0M
2025-04-15 26.53 27.56 26.42 27.34 13.8M
2025-04-14 27.26 27.26 26.11 26.50 13.5M
2025-04-11 25.12 26.44 25.00 26.11 10.1M
2025-04-10 25.70 26.04 25.20 25.22 14.5M
2025-04-09 23.54 25.03 23.18 24.67 17.4M
2025-04-08 24.50 24.87 23.70 24.02 19.1M
2025-04-07 25.20 25.49 24.79 24.79 15.4M
2025-04-03 28.70 28.70 27.30 27.54 19.1M
2025-04-02 28.87 29.14 28.76 29.04 5.5M
2025-04-01 29.07 29.11 28.66 28.95 5.8M
2025-03-31 28.85 29.11 28.39 28.88 6.9M
2025-03-28 29.90 29.93 29.43 29.55 5.6M
2025-03-27 29.52 30.16 29.39 29.75 7.6M
2025-03-26 29.75 29.95 29.57 29.71 9.4M
2025-03-25 29.98 30.40 29.76 29.85 9.3M
2025-03-24 29.93 30.19 29.55 29.93 11.0M
2025-03-21 30.41 30.60 29.70 29.92 13.0M
2025-03-20 30.70 30.85 30.41 30.50 8.6M
2025-03-19 31.46 31.54 30.55 30.75 12.9M
2025-03-18 31.60 31.79 31.41 31.61 11.8M
2025-03-17 31.88 31.89 31.34 31.55 13.4M
2025-03-14 30.43 31.97 30.39 31.79 28.6M
2025-03-13 30.21 30.60 29.73 30.48 15.7M
2025-03-12 30.60 30.81 30.06 30.24 10.5M
2025-03-11 30.01 30.55 30.01 30.50 10.1M
2025-03-10 30.66 30.95 30.10 30.36 14.3M
2025-03-07 31.03 31.60 30.45 30.70 16.2M
2025-03-06 30.71 31.08 30.47 30.98 19.1M
2025-03-05 30.26 30.50 29.97 30.33 7.9M
2025-03-04 30.00 30.54 29.86 30.27 10.7M
2025-03-03 30.09 30.79 29.62 30.06 16.1M
2025-02-28 31.39 31.39 29.67 29.81 26.2M
2025-02-27 31.75 31.99 31.12 31.94 15.5M
2025-02-26 31.07 32.22 30.69 31.72 18.6M
2025-02-25 31.40 31.73 30.75 30.95 16.9M
2025-02-24 32.30 32.45 31.55 31.70 17.9M
2025-02-21 31.97 32.60 31.80 32.48 16.6M
2025-02-20 31.78 32.09 31.43 31.96 9.2M
2025-02-19 30.79 32.05 30.73 31.77 15.0M
2025-02-18 31.18 31.60 30.67 30.79 9.9M
2025-02-17 32.19 32.29 30.76 31.25 23.5M
2025-02-14 32.41 32.66 32.06 32.20 8.4M
2025-02-13 32.65 33.28 32.40 32.40 14.3M
2025-02-12 31.95 32.93 31.81 32.85 16.6M
2025-02-11 32.35 32.48 31.63 32.08 10.9M
2025-02-10 31.59 32.38 31.56 32.11 16.1M
2025-02-07 31.66 32.55 31.40 31.75 20.2M
2025-02-06 30.20 31.43 30.13 31.20 15.0M
2025-02-05 31.01 31.09 30.17 30.33 12.2M
2025-01-27 31.58 31.68 30.60 30.68 13.6M
2025-01-24 29.73 31.68 29.62 31.56 22.9M
2025-01-23 30.72 30.90 29.71 29.78 14.5M
2025-01-22 30.56 30.76 29.84 30.36 8.9M
2025-01-21 30.43 30.78 29.92 30.68 9.6M
2025-01-20 30.59 31.02 30.01 30.14 10.9M
2025-01-17 29.40 30.77 28.91 30.24 12.6M
2025-01-16 29.87 30.18 29.20 29.49 8.7M
2025-01-15 30.33 30.49 29.56 29.71 10.0M
2025-01-14 29.65 30.70 28.92 30.53 11.9M
2025-01-13 30.09 30.63 29.35 29.58 9.0M
2025-01-10 30.74 31.27 30.37 30.38 8.2M
2025-01-09 30.23 31.28 30.14 31.03 11.0M
2025-01-08 30.30 30.56 29.35 30.27 10.8M
2025-01-07 29.60 30.73 29.41 30.58 10.5M
2025-01-06 29.53 30.04 29.30 29.55 7.4M
2025-01-03 30.33 30.73 29.55 29.62 12.5M
2025-01-02 31.48 31.80 30.06 30.33 14.5M