ASR Microelectronics Co Ltd (688220)

688220
🏛️ 中国 →
106.00
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 67.33 70.64 67.33 70.44 2.1M
2023-12-28 65.59 67.89 65.22 67.33 1.6M
2023-12-27 65.10 66.29 64.40 65.68 1.6M
2023-12-26 65.62 66.16 64.90 65.11 1.0M
2023-12-25 67.21 67.65 64.95 65.82 1.3M
2023-12-22 68.45 69.58 66.20 67.22 1.9M
2023-12-21 67.07 68.73 66.70 68.00 1.3M
2023-12-20 68.69 68.69 66.90 67.27 0.9M
2023-12-19 67.98 69.28 67.58 68.05 1.5M
2023-12-18 68.90 69.10 66.88 67.99 1.5M
2023-12-15 68.06 69.35 67.79 68.90 1.6M
2023-12-14 68.28 69.68 67.90 68.06 1.2M
2023-12-13 67.90 68.98 67.65 68.28 1.3M
2023-12-12 68.03 69.20 67.05 68.19 1.4M
2023-12-11 66.23 67.66 65.50 67.60 2.1M
2023-12-08 65.63 66.68 64.91 66.68 3.8M
2023-12-07 66.28 66.71 64.88 65.65 2.1M
2023-12-06 66.67 68.19 65.92 66.48 1.7M
2023-12-05 67.00 67.74 65.60 67.20 1.7M
2023-12-04 66.25 67.57 65.55 67.28 1.6M
2023-12-01 66.97 66.97 65.50 66.20 1.4M
2023-11-30 67.57 67.60 66.41 66.97 1.2M
2023-11-29 68.82 69.29 67.50 67.59 1.5M
2023-11-28 68.14 69.82 67.80 68.79 2.0M
2023-11-27 67.00 69.50 67.00 68.10 3.0M
2023-11-24 66.49 66.59 65.12 65.64 1.1M
2023-11-23 66.60 67.32 65.80 66.77 1.7M
2023-11-22 67.16 67.45 66.71 66.80 1.2M
2023-11-21 69.40 69.79 67.00 67.00 2.0M
2023-11-20 69.80 70.76 68.73 69.40 1.5M
2023-11-17 70.00 70.95 69.57 69.77 0.9M
2023-11-16 71.50 72.48 70.50 70.50 1.4M
2023-11-15 70.60 72.22 69.50 72.10 4.0M
2023-11-14 68.01 70.40 67.88 70.02 3.2M
2023-11-13 68.50 68.65 67.00 68.35 1.4M
2023-11-10 66.97 68.15 66.00 67.83 2.3M
2023-11-09 67.00 68.19 65.94 66.50 1.7M
2023-11-08 68.36 68.68 65.29 67.19 3.6M
2023-11-07 70.51 70.75 67.91 68.36 2.6M
2023-11-06 70.70 72.27 69.88 70.66 3.7M
2023-11-03 65.99 69.94 65.60 69.70 4.4M
2023-11-02 64.12 67.28 63.79 66.21 4.1M
2023-11-01 65.73 65.73 63.78 64.06 1.7M
2023-10-31 65.00 66.30 64.66 65.23 2.6M
2023-10-30 61.78 66.66 60.10 65.15 6.1M
2023-10-27 56.98 61.13 56.98 60.85 2.9M
2023-10-26 56.50 57.71 55.85 57.36 2.2M
2023-10-25 57.23 58.40 56.69 56.74 2.1M
2023-10-24 57.00 57.66 55.68 56.98 2.5M
2023-10-23 59.90 59.90 55.55 56.45 4.1M
2023-10-20 61.78 66.08 60.38 60.90 5.4M
2023-10-19 58.00 61.50 57.88 60.79 3.3M
2023-10-18 59.69 59.92 57.80 58.17 1.7M
2023-10-17 59.67 59.98 58.88 59.69 1.6M
2023-10-16 60.94 60.95 58.90 59.80 1.8M
2023-10-13 60.66 61.04 60.15 60.94 0.9M
2023-10-12 61.50 62.08 60.50 60.82 1.4M
2023-10-11 62.00 62.68 61.32 61.44 1.4M
2023-10-10 61.90 62.90 61.90 61.93 1.1M
2023-10-09 62.75 63.28 61.63 62.17 0.9M
2023-09-28 62.80 63.46 62.80 63.03 1.1M
2023-09-27 62.71 63.32 62.53 62.80 0.8M
2023-09-26 64.00 64.00 62.63 62.66 1.1M
2023-09-25 64.31 64.96 63.50 63.80 0.9M
2023-09-22 63.30 64.85 62.90 64.85 1.1M
2023-09-21 63.73 64.28 63.33 63.51 1.1M
2023-09-20 63.97 64.63 63.75 63.83 0.8M
2023-09-19 65.40 65.40 63.81 63.98 1.2M
2023-09-18 65.81 65.97 64.60 65.07 1.1M
2023-09-15 65.23 67.04 64.70 67.04 2.3M
2023-09-14 65.86 66.38 65.12 65.18 0.8M
2023-09-13 66.69 67.01 65.45 65.67 1.1M
2023-09-12 69.12 69.48 66.50 66.71 1.3M
2023-09-11 66.59 69.33 66.59 68.58 1.4M
2023-09-08 67.00 67.36 66.57 66.66 1.1M
2023-09-07 69.00 69.34 67.21 67.41 1.8M
2023-09-06 69.07 69.51 68.30 68.97 1.4M
2023-09-05 69.30 70.00 68.88 69.30 1.3M
2023-09-04 70.26 70.95 69.01 69.32 1.9M
2023-09-01 70.00 70.49 69.20 70.26 1.2M
2023-08-31 69.40 70.58 69.18 70.04 1.8M
2023-08-30 70.15 71.44 68.91 69.97 3.2M
2023-08-29 68.69 71.00 67.28 67.80 3.0M
2023-08-28 71.15 71.79 68.50 68.87 1.8M
2023-08-25 68.94 69.59 67.45 67.81 1.0M
2023-08-24 69.50 70.00 68.88 69.13 0.9M
2023-08-23 70.17 70.92 69.38 69.45 1.2M
2023-08-22 70.52 70.98 69.13 70.20 1.6M
2023-08-21 71.14 72.08 69.91 69.92 1.0M
2023-08-18 73.58 74.28 71.41 71.60 1.2M
2023-08-17 72.00 72.65 71.38 71.99 0.9M
2023-08-16 72.22 72.59 71.10 71.85 1.1M
2023-08-15 74.81 75.60 71.51 72.23 2.0M
2023-08-14 76.89 77.62 74.80 75.10 1.3M
2023-08-11 76.32 77.44 76.19 76.82 1.0M
2023-08-10 75.99 76.69 75.46 76.20 1.1M
2023-08-09 75.70 76.35 75.05 75.85 1.1M
2023-08-08 76.82 77.09 74.88 76.00 1.3M
2023-08-07 77.00 77.45 76.41 76.74 0.9M
2023-08-04 76.85 78.43 76.57 76.66 1.3M
2023-08-03 77.15 77.52 76.80 76.80 1.0M
2023-08-02 76.28 77.39 76.28 77.06 1.3M
2023-08-01 77.02 77.48 76.10 76.28 1.2M
2023-07-31 76.62 77.90 76.32 76.96 1.2M
2023-07-28 76.18 77.40 76.18 76.67 1.0M
2023-07-27 76.98 78.52 76.30 76.67 1.4M
2023-07-26 76.90 77.42 76.30 76.61 0.9M
2023-07-25 77.90 77.90 76.42 76.43 1.3M
2023-07-24 77.90 77.90 76.52 76.76 0.8M
2023-07-21 77.31 77.81 76.03 76.98 1.1M
2023-07-20 80.17 80.17 74.68 77.28 2.7M
2023-07-19 80.00 80.60 79.52 79.92 1.1M
2023-07-18 79.12 80.35 79.11 80.00 1.1M
2023-07-17 77.62 79.32 77.25 79.25 1.1M
2023-07-14 78.89 79.27 76.80 77.66 1.3M
2023-07-13 77.78 79.59 77.28 78.89 1.3M
2023-07-12 77.19 78.84 76.80 77.50 1.5M
2023-07-11 76.85 77.89 76.66 77.60 1.2M
2023-07-10 76.46 77.25 76.14 76.59 0.8M
2023-07-07 76.34 77.37 75.60 76.50 1.4M
2023-07-06 75.70 76.95 75.67 75.83 1.0M
2023-07-05 75.58 77.32 75.55 76.48 1.6M
2023-07-04 76.10 77.40 75.41 75.57 1.6M
2023-07-03 75.40 77.30 74.90 76.14 1.4M
2023-06-30 75.80 76.35 73.54 75.39 1.9M
2023-06-29 75.49 76.94 74.52 75.10 1.3M
2023-06-28 75.84 76.49 74.79 75.49 1.4M
2023-06-27 76.93 78.78 75.25 75.79 2.1M
2023-06-26 75.94 77.88 75.01 76.65 2.4M
2023-06-21 78.16 78.48 76.00 76.63 2.6M
2023-06-20 79.17 80.03 77.90 78.22 2.9M
2023-06-19 80.55 81.18 78.96 79.42 3.4M
2023-06-16 82.00 82.58 80.30 80.49 2.6M
2023-06-15 83.30 84.48 81.88 82.20 2.4M
2023-06-14 86.00 86.01 82.80 83.59 3.4M
2023-06-13 84.58 86.50 83.60 84.45 3.5M
2023-06-12 82.90 84.98 82.21 84.38 5.7M
2023-06-09 81.00 85.10 79.52 82.92 14.4M
2023-06-08 80.48 81.98 79.67 81.09 5.3M
2023-06-07 77.35 80.10 77.35 79.90 3.0M
2023-06-06 80.02 80.56 77.00 77.35 3.1M
2023-06-05 78.80 82.25 78.27 80.72 4.3M
2023-06-02 78.60 79.50 78.18 78.70 2.0M
2023-06-01 80.00 80.00 78.50 79.00 2.7M
2023-05-31 76.87 80.30 75.89 79.29 5.6M
2023-05-30 75.55 78.20 75.38 76.68 4.0M
2023-05-29 72.50 76.80 72.20 75.77 5.6M
2023-05-26 71.87 72.17 70.90 71.50 1.4M
2023-05-25 72.96 73.98 70.43 71.61 2.9M
2023-05-24 72.01 73.00 71.01 72.73 2.5M
2023-05-23 70.14 73.77 69.53 72.55 4.3M
2023-05-22 71.80 72.20 69.90 70.02 2.0M
2023-05-19 67.62 72.00 67.62 71.08 4.3M
2023-05-18 68.99 69.59 67.72 68.01 1.7M
2023-05-17 68.82 70.00 68.16 68.91 1.4M
2023-05-16 68.52 71.30 68.50 69.05 3.0M
2023-05-15 69.00 70.25 67.44 69.00 3.1M
2023-05-12 66.25 70.82 65.35 70.60 3.5M
2023-05-11 65.70 67.16 65.38 65.98 1.1M
2023-05-10 64.82 66.13 64.60 65.74 1.3M
2023-05-09 66.00 66.86 65.11 65.24 1.6M
2023-05-08 64.90 67.19 64.58 66.30 2.0M
2023-05-05 66.07 66.38 64.17 64.97 3.2M
2023-05-04 66.20 66.78 65.50 66.30 1.9M
2023-04-28 63.96 66.66 63.53 66.38 2.7M
2023-04-27 66.66 67.33 65.65 65.90 2.2M
2023-04-26 67.50 68.80 66.42 66.96 2.9M
2023-04-25 70.39 70.80 67.12 67.44 3.8M
2023-04-24 71.17 72.57 69.51 70.86 3.9M
2023-04-21 74.05 74.39 71.39 71.46 4.1M
2023-04-20 73.95 75.82 73.51 74.60 3.8M
2023-04-19 73.99 75.13 73.13 74.26 2.8M
2023-04-18 73.76 74.69 71.38 73.79 5.1M
2023-04-17 77.55 77.55 73.76 74.01 5.3M
2023-04-14 77.01 77.79 74.80 77.55 4.4M
2023-04-13 78.80 79.51 75.93 76.30 5.2M
2023-04-12 77.19 82.00 76.50 79.51 5.3M
2023-04-11 81.96 87.00 77.30 78.00 8.2M
2023-04-10 80.86 84.18 79.10 80.35 7.6M
2023-04-07 81.94 83.22 79.18 81.20 7.5M
2023-04-06 79.00 84.95 79.00 81.95 10.1M
2023-04-04 79.03 82.00 77.48 78.42 7.5M
2023-04-03 75.65 80.50 75.43 79.24 8.0M
2023-03-31 76.00 77.28 72.91 76.31 5.9M
2023-03-30 79.67 79.95 75.27 75.97 5.4M
2023-03-29 81.80 82.80 77.77 78.95 6.9M
2023-03-28 84.50 84.96 77.80 79.73 10.3M
2023-03-27 80.00 85.80 80.00 83.11 14.1M
2023-03-24 71.98 79.38 71.00 77.50 14.2M
2023-03-23 68.30 71.88 68.25 71.83 6.9M
2023-03-22 68.61 68.87 67.81 68.69 2.1M
2023-03-21 67.95 68.66 67.00 68.55 3.0M
2023-03-20 67.00 69.60 66.50 68.03 3.9M
2023-03-17 66.01 67.29 66.01 66.80 2.2M
2023-03-16 65.48 66.77 64.81 66.00 2.2M
2023-03-15 65.99 67.50 65.99 66.25 1.9M
2023-03-14 66.86 66.97 65.50 65.90 1.9M
2023-03-13 65.30 67.39 64.76 66.86 2.8M
2023-03-10 65.03 66.88 64.85 65.63 3.2M
2023-03-09 65.63 66.16 64.61 65.82 2.2M
2023-03-08 65.10 65.96 64.64 65.18 2.4M
2023-03-07 67.60 68.16 65.03 65.07 3.4M
2023-03-06 68.00 69.70 67.42 67.69 2.9M
2023-03-03 67.50 69.66 67.41 68.46 3.5M
2023-03-02 68.00 69.86 67.02 67.37 3.6M
2023-03-01 66.90 68.76 66.50 67.40 4.1M
2023-02-28 65.99 67.58 65.61 66.96 3.5M
2023-02-27 64.18 66.78 64.16 66.11 4.9M
2023-02-24 65.00 65.77 64.50 65.01 2.8M
2023-02-23 63.62 65.15 63.61 64.95 2.6M
2023-02-22 63.05 64.76 62.98 63.92 2.7M
2023-02-21 64.95 65.59 63.15 63.65 4.1M
2023-02-20 65.01 65.46 64.38 64.78 3.6M
2023-02-17 66.40 66.40 64.34 64.58 3.9M
2023-02-16 67.79 69.04 65.30 66.16 7.9M
2023-02-15 64.10 70.52 63.20 68.38 13.6M
2023-02-14 61.46 62.09 60.38 60.67 2.8M
2023-02-13 61.30 62.18 60.67 61.43 3.0M
2023-02-10 61.60 62.99 60.85 61.31 3.9M
2023-02-09 58.69 62.11 58.54 61.52 6.2M
2023-02-08 59.87 60.35 58.53 58.56 2.9M
2023-02-07 59.60 60.48 59.12 60.23 3.3M
2023-02-06 58.58 60.30 58.36 59.61 3.9M
2023-02-03 59.12 59.63 58.07 58.92 3.1M
2023-02-02 57.05 59.86 57.05 58.91 7.0M
2023-02-01 56.14 57.27 56.00 56.79 3.2M
2023-01-31 56.90 57.06 55.84 55.98 2.8M
2023-01-30 56.48 56.94 56.41 56.83 2.5M
2023-01-20 56.43 56.60 56.03 56.25 2.4M
2023-01-19 55.75 57.08 55.75 56.50 2.7M
2023-01-18 55.99 56.33 55.70 56.02 1.9M
2023-01-17 56.99 57.55 55.96 56.07 4.2M
2023-01-16 59.88 60.99 56.96 57.30 5.4M
2023-01-13 61.19 61.70 60.66 60.81 0.4M
2023-01-12 61.56 62.18 60.81 60.91 0.3M
2023-01-11 62.48 62.79 61.58 61.59 0.2M
2023-01-10 62.05 63.08 62.05 62.38 0.2M
2023-01-09 63.38 63.38 62.10 62.30 0.3M
2023-01-06 62.10 63.40 61.38 62.85 0.5M
2023-01-05 61.74 62.15 61.06 62.09 0.2M
2023-01-04 62.29 62.56 61.20 61.62 0.2M
2023-01-03 60.70 62.16 60.43 61.95 0.3M