Chengdu KSW Technologies Co Ltd (688283)

688283
🏛️ 中国 →
31.39
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 65.62 69.17 65.60 68.63 0.5M
2023-12-28 64.53 66.66 64.53 65.61 0.2M
2023-12-27 63.47 65.29 62.73 65.29 0.3M
2023-12-26 62.97 64.00 61.30 62.95 0.3M
2023-12-25 62.72 64.51 60.50 62.98 0.5M
2023-12-22 60.16 63.03 59.02 63.03 0.3M
2023-12-21 60.12 61.04 59.30 59.99 0.1M
2023-12-20 60.17 61.56 59.70 60.50 0.2M
2023-12-19 59.80 60.83 59.79 60.44 0.1M
2023-12-18 61.50 61.50 59.50 60.04 0.2M
2023-12-15 61.80 62.37 61.03 61.36 0.1M
2023-12-14 62.10 63.80 61.48 61.68 0.3M
2023-12-13 63.00 63.00 60.50 62.08 0.3M
2023-12-12 60.94 62.26 60.06 60.91 0.3M
2023-12-11 59.50 61.56 56.78 60.87 0.3M
2023-12-08 58.90 60.00 58.69 59.50 0.2M
2023-12-07 59.36 59.36 58.21 58.90 0.2M
2023-12-06 59.01 60.88 59.01 59.36 0.2M
2023-12-05 61.00 61.27 59.46 59.46 0.2M
2023-12-04 61.03 62.66 60.50 61.78 0.2M
2023-12-01 62.00 62.77 60.66 61.50 0.2M
2023-11-30 60.89 62.39 60.26 61.88 0.3M
2023-11-29 61.63 62.22 60.62 60.70 0.1M
2023-11-28 61.01 62.40 60.66 61.44 0.1M
2023-11-27 59.76 62.83 59.76 61.71 0.3M
2023-11-24 61.30 61.30 59.51 59.99 0.4M
2023-11-23 61.59 62.88 60.78 61.36 0.3M
2023-11-22 62.92 62.94 61.18 61.60 0.2M
2023-11-21 63.17 64.48 61.82 61.95 0.2M
2023-11-20 62.93 64.56 61.60 63.08 0.2M
2023-11-17 61.77 63.45 60.50 62.93 0.1M
2023-11-16 62.95 63.72 61.53 61.85 0.1M
2023-11-15 64.80 64.80 62.11 62.95 0.2M
2023-11-14 62.19 63.90 61.00 62.37 0.3M
2023-11-13 59.80 62.19 59.72 61.99 0.3M
2023-11-10 59.61 60.47 59.10 59.82 0.1M
2023-11-09 60.83 61.51 59.50 59.91 0.1M
2023-11-08 60.90 61.45 60.26 60.82 0.1M
2023-11-07 61.64 61.80 59.70 61.46 0.3M
2023-11-06 59.50 61.50 57.70 61.39 0.3M
2023-11-03 59.13 60.42 58.30 59.24 0.2M
2023-11-02 60.10 60.41 58.22 58.76 0.2M
2023-11-01 60.58 62.50 59.74 59.91 0.3M
2023-10-31 62.08 62.39 60.31 60.88 0.6M
2023-10-30 56.86 63.27 56.86 62.40 0.8M
2023-10-27 56.50 57.45 56.25 56.86 0.2M
2023-10-26 57.50 59.30 56.11 56.79 0.3M
2023-10-25 58.20 58.50 56.50 58.42 0.3M
2023-10-24 60.70 60.70 57.11 58.42 0.4M
2023-10-23 58.45 60.87 56.28 60.70 0.4M
2023-10-20 58.65 58.81 57.18 58.57 0.3M
2023-10-19 58.63 59.50 57.63 58.65 0.3M
2023-10-18 59.63 59.91 58.26 58.64 0.2M
2023-10-17 61.00 61.13 59.45 60.00 0.2M
2023-10-16 62.90 69.12 60.39 60.73 0.3M
2023-10-13 60.11 64.43 59.48 63.43 0.5M
2023-10-12 64.51 64.99 59.97 60.22 0.8M
2023-10-11 65.50 66.26 64.49 65.11 0.4M
2023-10-10 68.93 68.93 65.82 65.88 0.2M
2023-10-09 67.57 68.77 66.99 67.50 0.2M
2023-09-28 69.50 69.50 67.00 68.81 0.4M
2023-09-27 71.80 71.80 69.00 69.03 0.2M
2023-09-26 68.68 71.10 68.22 70.16 0.3M
2023-09-25 68.26 68.98 68.01 68.86 0.1M
2023-09-22 69.54 69.80 68.00 68.84 0.2M
2023-09-21 69.00 70.00 68.87 69.46 0.1M
2023-09-20 70.41 70.43 69.20 69.32 0.1M
2023-09-19 69.50 71.31 68.88 69.90 0.2M
2023-09-18 68.53 71.07 67.67 70.10 0.3M
2023-09-15 67.28 69.00 67.02 69.00 0.2M
2023-09-14 67.17 68.84 67.17 68.51 0.2M
2023-09-13 68.51 69.87 66.90 67.19 0.2M
2023-09-12 68.92 69.16 67.92 68.44 0.3M
2023-09-11 70.54 70.54 68.03 69.05 0.5M
2023-09-08 66.00 72.00 64.50 70.47 1.0M
2023-09-07 71.36 71.80 66.03 66.71 0.9M
2023-09-06 65.20 69.90 64.97 69.20 0.8M
2023-09-05 64.80 66.40 64.47 65.79 0.3M
2023-09-04 65.52 65.52 63.78 64.90 0.2M
2023-09-01 65.36 65.50 63.77 64.90 0.2M
2023-08-31 64.21 65.47 63.81 65.11 0.2M
2023-08-30 64.90 66.90 64.13 65.11 0.2M
2023-08-29 64.38 66.84 63.49 65.04 0.2M
2023-08-28 67.62 68.00 63.00 64.01 0.3M
2023-08-25 64.20 66.16 62.99 64.50 0.3M
2023-08-24 66.80 67.54 65.16 65.16 0.2M
2023-08-23 67.90 68.00 65.51 66.16 0.2M
2023-08-22 65.35 67.96 65.25 67.90 0.4M
2023-08-21 67.50 71.00 63.50 65.25 0.5M
2023-08-18 65.36 68.40 65.30 66.17 0.2M
2023-08-17 65.82 67.23 65.51 66.41 0.1M
2023-08-16 65.80 66.66 65.38 65.82 0.1M
2023-08-15 65.80 67.40 65.80 66.43 0.1M
2023-08-14 66.90 68.60 65.90 66.99 0.3M
2023-08-11 65.11 68.98 65.11 67.14 0.3M
2023-08-10 66.75 67.55 65.93 66.47 0.1M
2023-08-09 65.06 67.77 65.06 67.33 0.1M
2023-08-08 65.78 67.10 65.12 66.51 0.2M
2023-08-07 68.00 68.00 64.21 65.46 0.2M
2023-08-04 65.05 66.60 64.01 65.93 0.2M
2023-08-03 65.07 67.00 64.51 65.75 0.2M
2023-08-02 66.01 66.67 64.13 66.18 0.3M
2023-08-01 65.30 68.66 64.50 65.33 0.4M
2023-07-31 67.00 68.99 65.07 65.31 0.4M
2023-07-28 68.65 68.72 66.16 67.91 0.2M
2023-07-27 67.99 69.00 66.75 68.66 0.3M
2023-07-26 69.00 69.00 67.00 68.00 0.2M
2023-07-25 71.71 72.90 67.12 69.64 0.7M
2023-07-24 72.10 72.60 69.50 71.63 0.5M
2023-07-21 72.00 72.45 70.75 71.66 0.2M
2023-07-20 69.30 73.22 68.97 73.17 0.9M
2023-07-19 69.00 69.90 68.40 69.22 0.3M
2023-07-18 68.99 70.27 67.85 69.96 0.4M
2023-07-17 70.00 70.00 68.10 68.60 0.3M
2023-07-14 67.76 70.25 67.03 70.00 0.7M
2023-07-13 67.01 69.00 65.70 68.13 0.4M
2023-07-12 68.99 69.50 66.52 67.01 0.3M
2023-07-11 67.60 70.30 67.00 68.62 0.5M
2023-07-10 68.48 69.32 66.50 69.14 0.4M
2023-07-07 69.39 69.39 66.51 68.78 0.6M
2023-07-06 70.44 70.62 68.85 69.95 0.8M
2023-07-05 66.76 75.45 66.76 70.80 1.4M
2023-07-04 68.00 68.90 65.52 66.76 0.6M
2023-07-03 65.47 69.68 64.40 69.04 1.5M
2023-06-30 66.60 67.00 64.77 66.52 0.8M
2023-06-29 63.50 68.03 63.20 66.70 1.3M
2023-06-28 62.26 64.89 61.00 63.89 0.6M
2023-06-27 62.00 64.41 61.70 63.52 0.4M
2023-06-26 62.31 63.76 60.67 62.01 0.5M
2023-06-21 63.10 63.73 61.71 62.50 0.3M
2023-06-20 61.03 63.87 60.45 63.43 0.5M
2023-06-19 60.50 64.01 58.21 62.31 0.8M
2023-06-16 62.20 62.20 60.26 60.55 0.5M
2023-06-15 59.27 64.93 59.27 62.06 1.4M
2023-06-14 58.39 59.80 57.00 59.27 0.3M
2023-06-13 57.99 58.73 56.30 58.34 0.3M
2023-06-12 59.15 59.15 56.50 57.49 0.3M
2023-06-09 57.03 58.70 56.26 57.99 0.4M
2023-06-08 57.50 59.20 56.40 57.03 0.4M
2023-06-07 58.90 58.90 56.69 57.16 0.3M
2023-06-06 58.42 59.65 57.07 57.49 0.2M
2023-06-05 57.32 59.49 57.21 58.42 0.3M
2023-06-02 58.31 59.24 57.67 58.27 0.3M
2023-06-01 60.05 60.80 58.10 58.31 0.4M
2023-05-31 60.25 62.50 59.50 60.08 0.5M
2023-05-30 59.70 60.50 59.23 60.20 0.2M
2023-05-29 61.27 61.90 59.32 59.56 0.3M
2023-05-26 60.20 60.90 59.11 60.69 0.1M
2023-05-25 60.76 61.50 58.99 59.77 0.4M
2023-05-24 59.38 61.40 58.58 60.82 0.2M
2023-05-23 59.10 60.27 58.79 59.37 0.3M
2023-05-22 58.51 60.59 58.04 59.39 0.3M
2023-05-19 57.60 60.60 56.06 60.20 0.5M
2023-05-18 57.96 58.54 57.38 57.85 0.2M
2023-05-17 55.61 58.17 54.86 57.88 0.5M
2023-05-16 54.00 56.66 53.16 55.30 0.7M
2023-05-15 52.81 55.18 52.11 54.49 0.3M
2023-05-12 54.50 54.77 53.13 53.49 0.3M
2023-05-11 53.40 55.64 53.40 53.99 0.4M
2023-05-10 52.87 54.46 51.71 53.45 0.5M
2023-05-09 54.58 54.58 51.62 52.85 0.9M
2023-05-08 53.80 55.00 53.09 54.19 0.4M
2023-05-05 54.01 54.62 53.23 53.77 0.3M
2023-05-04 58.00 58.02 54.19 54.60 1.0M
2023-04-28 57.76 59.05 56.65 57.66 0.8M
2023-04-27 58.54 61.18 57.87 58.27 0.7M
2023-04-26 57.56 59.37 56.76 58.30 0.9M
2023-04-25 60.04 60.97 57.50 57.60 0.9M
2023-04-24 61.72 61.99 59.18 59.35 1.1M
2023-04-21 64.73 64.73 60.43 61.72 1.2M
2023-04-20 65.59 66.65 64.00 64.15 0.9M
2023-04-19 69.16 70.40 65.13 66.35 2.1M
2023-04-18 72.02 72.03 66.80 67.80 1.1M
2023-04-17 71.51 73.40 70.21 72.60 1.3M
2023-04-14 64.98 71.79 64.98 71.48 1.8M
2023-04-13 65.05 66.07 64.19 64.99 0.4M
2023-04-12 64.66 65.94 64.02 65.05 0.3M
2023-04-11 64.81 66.60 64.04 64.66 0.7M
2023-04-10 66.46 66.46 63.00 64.69 0.7M
2023-04-07 62.34 65.98 58.66 64.96 1.4M
2023-04-06 58.05 59.72 58.05 58.57 0.5M
2023-04-04 60.21 61.66 57.71 58.05 1.3M
2023-04-03 61.90 62.87 58.01 58.89 2.0M
2023-03-31 63.60 64.28 61.66 61.99 0.5M
2023-03-30 63.21 64.21 61.89 63.62 0.4M
2023-03-29 62.74 64.85 62.38 63.21 0.3M
2023-03-28 63.93 64.44 62.38 62.45 0.4M
2023-03-27 63.92 65.66 63.31 63.33 0.5M
2023-03-24 63.49 64.89 62.68 63.55 0.5M
2023-03-23 63.10 64.20 61.79 63.80 0.4M
2023-03-22 63.56 64.47 62.35 62.80 0.4M
2023-03-21 64.85 64.85 62.61 63.71 0.3M
2023-03-20 64.55 65.70 62.50 63.58 0.4M
2023-03-17 65.79 66.59 63.50 63.98 0.5M
2023-03-16 65.02 66.80 64.52 64.79 0.4M
2023-03-15 64.27 68.21 64.27 65.92 0.5M
2023-03-14 65.25 65.30 63.13 64.43 0.5M
2023-03-13 65.00 66.28 64.12 65.09 0.7M
2023-03-10 68.35 68.43 65.21 66.77 0.4M
2023-03-09 69.60 69.60 67.50 67.99 0.5M
2023-03-08 65.01 69.75 63.71 68.80 1.6M
2023-03-07 66.16 67.00 64.15 64.59 0.5M
2023-03-06 62.16 66.88 61.38 66.47 1.6M
2023-03-03 61.36 62.42 61.01 61.62 0.2M
2023-03-02 63.21 64.26 61.01 61.26 0.6M
2023-03-01 63.50 64.50 62.52 63.55 0.2M
2023-02-28 63.78 64.32 62.40 63.30 0.3M
2023-02-27 64.45 65.12 62.83 63.93 0.7M
2023-02-24 67.33 67.33 64.49 64.58 0.6M
2023-02-23 68.84 69.66 66.58 67.00 1.2M
2023-02-22 63.11 69.80 62.00 68.84 1.4M
2023-02-21 66.12 66.12 62.21 63.09 0.9M
2023-02-20 65.19 66.59 62.57 65.94 0.8M
2023-02-17 68.33 68.33 64.19 64.67 0.5M
2023-02-16 65.66 69.90 65.00 68.33 1.1M
2023-02-15 60.34 65.76 60.34 65.40 1.1M
2023-02-14 63.85 64.98 60.25 60.72 0.7M
2023-02-13 62.56 65.05 61.93 63.55 0.3M
2023-02-10 63.55 63.92 61.00 62.05 0.2M
2023-02-09 63.32 63.32 62.08 62.90 0.3M
2023-02-08 63.94 66.44 63.03 63.10 0.2M
2023-02-07 63.41 64.79 63.12 64.29 0.2M
2023-02-06 64.00 65.48 63.00 63.25 0.3M
2023-02-03 64.70 65.50 63.00 64.50 0.6M
2023-02-02 65.07 67.49 64.60 64.69 0.6M
2023-02-01 67.47 70.00 64.39 65.00 0.7M
2023-01-31 65.99 71.98 65.99 67.81 0.6M
2023-01-30 65.33 67.64 61.96 65.99 0.5M
2023-01-20 62.45 64.39 61.52 61.64 0.2M
2023-01-19 62.74 63.17 62.32 62.45 0.0M
2023-01-18 62.21 64.45 62.21 63.55 0.1M
2023-01-17 64.79 64.79 62.21 63.20 0.1M
2023-01-16 61.23 65.31 61.05 63.88 0.2M
2023-01-13 62.50 62.98 61.02 62.10 0.1M
2023-01-12 61.88 63.29 60.68 62.44 0.1M
2023-01-11 62.11 63.86 61.16 61.22 0.2M
2023-01-10 62.38 65.50 62.10 63.62 0.3M
2023-01-09 60.60 63.50 60.10 62.85 0.4M
2023-01-06 63.00 63.00 60.12 60.33 0.5M
2023-01-05 62.68 63.44 61.81 62.20 0.2M
2023-01-04 66.06 66.06 60.74 63.20 0.3M
2023-01-03 58.09 63.59 58.09 63.10 0.4M