Arctech Solar Holding Co Ltd (688408)

688408
🏛️ 中国 →
45.96
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
2023-12-29 47.32 49.05 46.62 48.15 6.0M
2023-12-28 42.85 48.93 42.26 47.84 7.4M
2023-12-27 42.28 43.23 41.68 42.61 2.3M
2023-12-26 42.03 42.97 41.05 42.32 2.0M
2023-12-25 43.03 43.03 41.15 42.22 2.3M
2023-12-22 42.29 43.62 40.81 42.42 4.0M
2023-12-21 40.60 43.67 40.52 42.60 3.6M
2023-12-20 41.62 41.64 40.62 40.87 1.3M
2023-12-19 40.85 43.04 40.81 41.52 1.8M
2023-12-18 42.29 43.25 40.95 41.08 1.5M
2023-12-15 42.09 43.58 42.07 42.48 2.3M
2023-12-14 42.15 42.62 41.54 41.69 1.2M
2023-12-13 42.35 42.63 41.31 41.58 1.6M
2023-12-12 43.18 43.29 41.65 42.35 2.0M
2023-12-11 41.65 43.59 41.28 43.29 2.4M
2023-12-08 42.21 42.75 41.72 41.95 1.9M
2023-12-07 42.94 42.94 41.93 42.21 1.4M
2023-12-06 43.01 44.75 42.48 42.52 2.2M
2023-12-05 43.29 44.26 42.95 43.11 1.6M
2023-12-04 44.52 44.70 43.41 43.52 1.6M
2023-12-01 43.40 45.22 43.40 44.77 1.5M
2023-11-30 44.30 45.07 43.50 43.85 1.4M
2023-11-29 45.09 45.60 44.50 44.64 0.8M
2023-11-28 44.48 45.64 44.29 45.11 1.4M
2023-11-27 44.54 45.17 43.95 44.59 1.2M
2023-11-24 44.84 45.43 44.24 44.54 1.3M
2023-11-23 44.30 44.96 44.20 44.83 1.3M
2023-11-22 45.99 46.07 44.46 44.50 1.7M
2023-11-21 47.38 47.99 45.81 46.00 2.3M
2023-11-20 47.91 48.19 45.99 47.60 2.7M
2023-11-17 47.60 47.83 47.13 47.79 1.7M
2023-11-16 49.55 50.12 47.38 47.46 3.3M
2023-11-15 50.74 50.93 50.00 50.20 2.4M
2023-11-14 52.07 52.93 48.99 49.83 4.1M
2023-11-13 51.21 51.73 50.21 51.70 1.9M
2023-11-10 52.03 52.52 50.68 50.88 1.8M
2023-11-09 50.54 52.67 50.32 52.53 3.2M
2023-11-08 51.01 51.68 50.03 50.52 2.2M
2023-11-07 51.54 52.11 50.87 51.28 1.5M
2023-11-06 51.50 53.69 51.01 52.12 2.2M
2023-11-03 50.39 53.42 50.39 51.50 3.1M
2023-11-02 51.71 51.75 50.11 50.31 1.3M
2023-11-01 52.48 52.66 50.81 51.68 2.2M
2023-10-31 51.03 53.40 49.46 52.11 3.2M
2023-10-30 49.93 51.66 49.08 51.60 3.0M
2023-10-27 47.50 50.79 46.68 50.34 3.3M
2023-10-26 47.18 47.90 45.14 47.50 2.2M
2023-10-25 47.14 49.76 47.14 47.73 1.8M
2023-10-24 49.11 49.58 47.21 48.06 2.6M
2023-10-23 51.41 51.42 48.97 49.33 2.1M
2023-10-20 47.20 52.25 46.53 51.52 5.7M
2023-10-19 47.35 48.45 47.20 47.69 1.4M
2023-10-18 48.99 48.99 47.65 47.81 1.3M
2023-10-17 48.87 50.40 48.47 48.99 1.4M
2023-10-16 49.30 50.46 48.90 49.11 1.6M
2023-10-13 49.95 50.95 49.07 49.70 1.6M
2023-10-12 49.45 51.68 49.21 50.99 3.6M
2023-10-11 48.38 52.26 48.00 49.68 4.7M
2023-10-10 47.85 48.31 46.98 47.67 1.9M
2023-10-09 50.38 50.38 47.37 47.58 2.7M
2023-09-28 49.48 50.64 49.01 49.97 3.3M
2023-09-27 44.55 51.31 44.50 49.67 7.0M
2023-09-26 44.97 45.03 43.99 44.56 2.0M
2023-09-25 44.95 45.97 42.95 44.99 3.1M
2023-09-22 43.55 45.09 43.30 44.79 2.0M
2023-09-21 44.30 44.77 43.71 44.08 1.4M
2023-09-20 45.06 45.32 43.99 44.36 2.3M
2023-09-19 45.89 46.50 44.48 45.37 2.7M
2023-09-18 44.63 46.01 44.20 45.56 2.1M
2023-09-15 46.33 46.58 44.30 44.97 2.9M
2023-09-14 47.32 47.58 45.97 46.11 1.7M
2023-09-13 47.89 47.89 46.71 47.57 2.3M
2023-09-12 46.01 48.92 45.83 47.96 3.5M
2023-09-11 44.86 46.91 44.23 45.98 3.8M
2023-09-08 44.66 45.94 44.11 44.89 2.4M
2023-09-07 45.53 45.53 44.16 44.66 3.0M
2023-09-06 45.49 46.56 45.02 45.43 2.8M
2023-09-05 44.32 46.71 43.96 46.00 5.5M
2023-09-04 44.97 44.97 44.01 44.17 2.2M
2023-09-01 45.87 46.30 44.67 44.83 2.5M
2023-08-31 45.32 46.09 44.50 45.45 5.8M
2023-08-30 41.95 46.95 41.95 45.79 11.3M
2023-08-29 36.43 39.23 36.43 39.13 2.9M
2023-08-28 38.98 39.79 37.11 37.26 2.7M
2023-08-25 37.79 37.79 36.61 36.81 1.8M
2023-08-24 36.80 38.83 36.64 37.55 3.3M
2023-08-23 38.21 38.22 36.60 36.70 2.4M
2023-08-22 38.74 39.11 37.13 38.14 2.7M
2023-08-21 39.46 39.93 38.73 38.74 1.6M
2023-08-18 40.83 41.53 39.46 39.50 2.2M
2023-08-17 41.31 41.80 40.27 40.83 2.8M
2023-08-16 42.85 42.92 40.83 41.26 2.8M
2023-08-15 44.40 44.40 41.48 42.89 4.0M
2023-08-14 44.77 45.28 43.62 44.19 1.9M
2023-08-11 46.84 47.09 44.67 44.83 2.6M
2023-08-10 45.91 48.12 45.91 47.08 2.3M
2023-08-09 46.85 46.85 45.95 46.22 1.0M
2023-08-08 46.81 47.52 46.01 46.46 1.4M
2023-08-07 48.26 48.32 46.44 46.85 2.3M
2023-08-04 47.65 48.65 47.52 48.09 2.1M
2023-08-03 47.18 48.66 46.71 48.20 2.3M
2023-08-02 46.26 47.44 46.20 46.97 1.7M
2023-08-01 47.92 47.95 45.85 46.38 2.6M
2023-07-31 46.98 48.47 46.72 47.96 1.8M
2023-07-28 46.32 47.25 46.16 46.98 1.6M
2023-07-27 47.79 48.46 46.44 46.70 2.0M
2023-07-26 47.85 49.13 47.44 47.74 1.8M
2023-07-25 47.99 48.71 47.33 48.12 2.7M
2023-07-24 47.65 47.99 46.91 47.28 1.5M
2023-07-21 47.83 48.76 46.99 47.85 2.7M
2023-07-20 49.46 49.99 47.91 47.95 2.9M
2023-07-19 50.20 50.20 48.91 49.40 1.8M
2023-07-18 51.25 51.46 48.73 49.84 4.2M
2023-07-17 52.22 52.70 51.02 51.32 2.1M
2023-07-14 54.23 54.93 51.95 52.40 5.3M
2023-07-13 56.05 57.48 54.20 54.72 4.3M
2023-07-12 55.71 57.62 53.93 56.07 4.3M
2023-07-11 55.21 56.31 53.93 55.84 2.7M
2023-07-10 53.33 56.91 52.89 55.91 4.1M
2023-07-07 54.37 55.05 53.71 53.73 2.2M
2023-07-06 54.69 55.88 54.43 54.78 2.3M
2023-07-05 55.49 56.13 54.36 55.17 3.1M
2023-07-04 55.77 58.05 55.03 55.91 5.9M
2023-07-03 56.35 57.46 55.71 56.25 5.1M
2023-06-30 55.45 57.50 54.70 56.60 4.9M
2023-06-29 56.41 57.30 55.20 55.62 5.8M
2023-06-28 53.15 56.15 52.82 55.68 6.8M
2023-06-27 54.20 56.70 53.09 53.66 7.1M
2023-06-26 51.98 56.28 51.68 54.87 7.4M
2023-06-21 52.62 54.91 52.01 52.24 5.1M
2023-06-20 53.46 54.55 52.69 52.72 4.7M
2023-06-19 54.28 54.28 52.20 53.61 5.6M
2023-06-16 55.23 55.70 53.25 53.97 8.0M
2023-06-15 46.15 55.32 45.84 53.98 11.7M
2023-06-14 47.96 47.99 44.60 46.10 6.2M
2023-06-13 49.30 50.54 47.87 47.93 5.7M
2023-06-12 52.28 52.36 48.19 48.79 9.3M
2023-06-09 48.12 53.02 47.85 52.84 8.5M
2023-06-08 47.93 49.53 47.65 48.22 4.5M
2023-06-07 48.62 49.30 47.52 48.05 4.2M
2023-06-06 48.79 50.50 47.48 49.64 4.9M
2023-06-05 49.71 49.77 48.05 48.63 2.5M
2023-06-02 48.77 50.87 48.37 49.64 3.6M
2023-06-01 51.30 52.67 48.73 48.81 4.4M
2023-05-31 49.89 51.79 49.22 50.87 4.5M
2023-05-30 50.75 52.68 49.81 50.54 3.9M
2023-05-29 52.42 52.87 49.89 50.42 5.3M
2023-05-26 55.03 55.17 52.22 52.65 5.0M
2023-05-25 54.03 57.38 53.10 55.87 7.1M
2023-05-24 48.78 56.32 48.00 54.50 8.6M
2023-05-23 47.57 50.80 47.38 48.70 3.9M
2023-05-22 47.02 48.97 46.91 48.09 2.4M
2023-05-19 46.31 47.45 45.81 47.21 2.7M
2023-05-18 48.04 48.32 45.99 46.31 3.0M
2023-05-17 48.93 49.79 47.67 47.81 2.0M
2023-05-16 48.77 49.84 48.19 48.34 2.4M
2023-05-15 46.51 49.83 46.51 48.58 3.0M
2023-05-12 48.29 49.10 46.87 46.99 2.8M
2023-05-11 48.14 49.79 47.36 48.32 2.9M
2023-05-10 47.64 48.55 46.70 47.98 2.4M
2023-05-09 50.34 50.34 47.36 47.42 3.0M
2023-05-08 51.67 52.26 49.44 49.70 2.7M
2023-05-05 51.68 52.19 50.40 51.52 2.3M
2023-05-04 51.33 54.15 51.17 52.36 3.5M
2023-04-28 50.93 52.34 50.34 50.77 2.8M
2023-04-27 51.37 51.37 49.67 50.47 3.4M
2023-04-26 47.08 52.20 46.75 50.74 4.9M
2023-04-25 48.94 49.64 46.32 46.68 3.8M
2023-04-24 48.26 50.69 48.11 48.40 2.9M
2023-04-21 50.81 51.82 49.47 49.69 2.6M
2023-04-20 52.35 52.35 50.22 50.81 2.4M
2023-04-19 53.44 53.80 52.07 52.22 2.5M
2023-04-18 53.69 54.30 52.47 53.64 2.2M
2023-04-17 53.87 55.15 53.49 53.71 2.3M
2023-04-14 52.92 54.21 52.35 53.89 2.7M
2023-04-13 53.94 54.03 52.66 52.95 2.2M
2023-04-12 54.70 55.03 52.69 53.33 2.8M
2023-04-11 54.90 55.84 53.94 54.43 2.7M
2023-04-10 54.90 56.50 54.11 54.90 3.2M
2023-04-07 53.88 55.67 53.64 55.18 2.9M
2023-04-06 54.02 54.44 52.78 54.13 2.3M
2023-04-04 54.77 55.18 52.69 53.96 4.4M
2023-04-03 54.17 55.82 54.13 55.08 2.2M
2023-03-31 54.30 56.22 54.16 54.92 2.2M
2023-03-30 55.03 55.41 53.77 54.59 2.5M
2023-03-29 54.36 55.93 54.36 54.55 2.3M
2023-03-28 55.75 56.46 54.11 54.21 2.4M
2023-03-27 54.83 57.17 54.83 56.03 3.8M
2023-03-24 55.03 56.02 53.70 55.27 2.6M
2023-03-23 56.43 56.69 54.89 55.24 2.4M
2023-03-22 57.44 58.71 56.04 56.43 2.5M
2023-03-21 56.77 57.66 55.51 56.95 3.0M
2023-03-20 55.47 58.30 53.53 57.05 3.6M
2023-03-17 57.05 57.64 55.30 55.39 3.6M
2023-03-16 58.93 59.43 56.71 56.85 3.5M
2023-03-15 59.06 60.74 58.26 59.18 3.1M
2023-03-14 60.54 60.88 57.17 58.73 4.9M
2023-03-13 60.20 61.73 59.06 60.55 2.9M
2023-03-10 60.36 61.68 59.58 60.25 3.7M
2023-03-09 60.81 61.99 60.40 61.38 4.7M
2023-03-08 66.04 67.52 59.07 61.17 8.3M
2023-03-07 67.79 67.79 65.50 66.21 3.1M
2023-03-06 67.04 69.53 65.71 68.16 3.3M
2023-03-03 67.79 68.19 65.30 66.88 3.2M
2023-03-02 69.26 70.34 67.11 67.44 2.6M
2023-03-01 71.28 71.88 67.91 68.89 3.7M
2023-02-28 70.78 72.08 69.80 71.14 2.7M
2023-02-27 68.11 73.06 67.92 71.26 3.4M
2023-02-24 73.15 73.15 68.93 69.06 3.5M
2023-02-23 69.40 74.15 69.13 73.15 4.9M
2023-02-22 69.77 71.54 68.75 69.39 2.3M
2023-02-21 69.30 71.71 67.65 70.47 2.7M
2023-02-20 67.20 69.46 66.36 69.01 2.0M
2023-02-17 70.19 70.65 67.69 67.79 2.6M
2023-02-16 71.74 73.79 69.42 70.42 4.0M
2023-02-15 70.73 73.74 70.13 71.42 4.6M
2023-02-14 69.46 70.60 67.17 70.49 3.6M
2023-02-13 69.26 71.11 68.88 69.13 3.4M
2023-02-10 72.12 72.12 69.02 69.77 3.7M
2023-02-09 71.14 74.11 69.80 72.33 3.7M
2023-02-08 71.31 72.87 69.48 70.93 3.4M
2023-02-07 70.42 72.30 68.46 70.46 3.4M
2023-02-06 71.81 72.40 67.38 69.53 5.3M
2023-02-03 72.79 73.83 71.14 72.42 2.8M
2023-02-02 74.50 75.98 72.48 73.15 3.9M
2023-02-01 75.92 77.18 72.82 74.97 5.1M
2023-01-31 71.14 77.85 71.14 76.24 8.9M
2023-01-30 72.02 73.15 69.33 69.73 3.4M
2023-01-20 67.42 71.51 66.45 70.91 4.4M
2023-01-19 67.79 68.18 66.51 67.11 2.3M
2023-01-18 69.79 69.80 67.58 67.72 2.5M
2023-01-17 70.67 71.95 68.73 69.13 2.7M
2023-01-16 67.91 71.81 67.25 70.79 5.0M
2023-01-13 68.66 69.80 66.58 68.07 2.6M
2023-01-12 69.10 71.48 68.46 68.51 3.2M
2023-01-11 69.41 70.40 68.46 68.84 3.1M
2023-01-10 71.29 72.88 69.46 69.81 3.8M
2023-01-09 75.17 75.64 69.84 70.81 6.7M
2023-01-06 68.34 77.32 67.82 73.52 11.4M
2023-01-05 64.43 68.26 64.43 65.57 4.7M
2023-01-04 67.11 68.07 63.20 64.10 5.3M
2023-01-03 65.13 69.28 65.02 67.48 5.1M