Chongqing Xishan Science and Technology Co Ltd (688576)

688576
🏛️ 中国 →
64.97
最終更新: 2025-09-29
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 91.17 99.70 91.17 96.13 2.2M
2023-12-28 87.22 92.02 86.56 91.15 0.6M
2023-12-27 88.90 90.59 87.00 87.80 0.4M
2023-12-26 88.00 88.00 86.35 86.88 0.3M
2023-12-25 89.01 89.23 87.30 88.28 0.3M
2023-12-22 90.70 91.17 88.21 88.70 0.3M
2023-12-21 90.30 92.00 88.50 90.70 0.4M
2023-12-20 93.07 94.48 90.38 90.38 0.4M
2023-12-19 95.48 95.96 92.30 93.57 0.5M
2023-12-18 93.90 96.65 93.11 95.10 0.6M
2023-12-15 95.64 95.88 92.86 93.61 0.6M
2023-12-14 93.12 96.89 93.03 95.78 1.2M
2023-12-13 90.66 93.93 90.31 92.84 0.6M
2023-12-12 91.29 92.32 89.89 91.48 0.5M
2023-12-11 89.50 91.66 87.62 91.31 0.6M
2023-12-08 90.66 91.57 89.00 90.03 0.6M
2023-12-07 93.93 94.96 90.83 90.95 0.7M
2023-12-06 88.00 95.00 84.00 93.93 1.6M
2023-12-05 91.40 91.40 88.22 88.25 0.5M
2023-12-04 92.10 92.50 90.51 91.65 0.4M
2023-12-01 91.86 93.02 90.80 92.57 0.3M
2023-11-30 92.00 92.06 90.03 91.86 0.4M
2023-11-29 94.16 95.38 92.15 92.48 0.4M
2023-11-28 91.76 95.99 90.47 94.48 0.8M
2023-11-27 91.76 92.35 90.84 91.74 0.3M
2023-11-24 93.32 93.56 91.34 91.76 0.4M
2023-11-23 92.20 95.58 91.03 93.88 0.4M
2023-11-22 92.68 93.11 91.47 91.50 0.2M
2023-11-21 95.00 95.00 92.35 92.72 0.5M
2023-11-20 91.56 95.46 91.15 94.80 0.6M
2023-11-17 90.00 91.91 90.00 91.54 0.2M
2023-11-16 92.17 92.17 90.20 90.43 0.2M
2023-11-15 93.34 93.35 91.13 92.18 0.4M
2023-11-14 92.38 93.30 91.65 92.44 0.2M
2023-11-13 91.11 92.58 90.20 92.38 0.4M
2023-11-10 91.68 92.48 90.58 90.98 0.4M
2023-11-09 94.87 95.19 91.35 91.69 0.5M
2023-11-08 92.88 94.60 92.81 94.19 0.3M
2023-11-07 93.25 93.85 92.61 93.12 0.3M
2023-11-06 92.10 93.75 90.82 93.39 0.4M
2023-11-03 88.02 92.26 88.02 90.46 0.4M
2023-11-02 90.00 90.68 88.09 88.09 0.3M
2023-11-01 91.50 92.42 89.93 90.22 0.3M
2023-10-31 92.25 93.98 92.03 92.29 0.3M
2023-10-30 88.68 93.95 88.66 92.86 0.8M
2023-10-27 81.15 90.17 81.15 89.68 1.1M
2023-10-26 82.40 82.98 80.39 82.16 0.4M
2023-10-25 84.00 84.47 82.31 82.97 0.3M
2023-10-24 82.99 84.14 81.71 83.16 0.4M
2023-10-23 84.88 84.88 81.98 82.40 0.3M
2023-10-20 86.48 86.77 84.50 84.90 0.3M
2023-10-19 86.10 87.49 84.31 85.85 0.3M
2023-10-18 89.18 89.28 85.89 86.10 0.5M
2023-10-17 91.44 91.44 87.50 88.61 0.6M
2023-10-16 95.30 95.88 90.81 91.38 0.7M
2023-10-13 96.00 97.22 94.06 94.59 0.3M
2023-10-12 95.56 98.00 94.73 95.98 0.4M
2023-10-11 93.18 96.81 93.18 95.56 0.6M
2023-10-10 96.58 96.58 92.63 93.18 0.7M
2023-10-09 96.92 98.13 96.00 96.58 0.4M
2023-09-28 98.50 99.59 95.98 97.05 0.6M
2023-09-27 96.71 99.53 93.39 98.67 0.7M
2023-09-26 97.11 97.97 96.41 96.63 0.3M
2023-09-25 94.99 98.26 94.33 97.44 0.5M
2023-09-22 93.07 95.43 92.50 95.05 0.5M
2023-09-21 97.28 97.77 93.10 93.40 0.6M
2023-09-20 101.36 102.50 96.59 96.90 0.8M
2023-09-19 97.79 103.00 96.46 101.91 1.0M
2023-09-18 97.60 100.76 96.76 98.19 0.4M
2023-09-15 95.04 99.28 94.30 97.83 0.4M
2023-09-14 98.49 98.49 94.23 94.89 0.3M
2023-09-13 100.37 100.37 96.43 97.46 0.4M
2023-09-12 99.68 101.67 99.68 99.99 0.3M
2023-09-11 96.53 102.80 96.13 100.61 0.7M
2023-09-08 96.96 97.75 95.11 96.43 0.3M
2023-09-07 100.00 100.54 96.30 96.30 0.4M
2023-09-06 99.68 100.37 98.37 99.99 0.3M
2023-09-05 101.00 102.36 99.88 100.38 0.3M
2023-09-04 102.50 103.35 99.80 101.19 0.5M
2023-09-01 104.60 104.70 101.60 102.26 0.6M
2023-08-31 102.96 106.50 101.57 104.70 0.9M
2023-08-30 100.50 104.96 100.00 102.80 0.8M
2023-08-29 95.28 103.28 95.01 103.20 0.9M
2023-08-28 101.68 102.00 95.09 95.28 0.9M
2023-08-25 95.01 96.30 91.84 92.32 0.4M
2023-08-24 94.43 96.95 93.34 95.97 0.5M
2023-08-23 99.67 99.68 94.22 94.31 0.6M
2023-08-22 102.93 104.47 97.17 99.75 0.7M
2023-08-21 106.60 107.66 101.95 102.68 0.7M
2023-08-18 106.96 109.98 106.96 107.66 0.7M
2023-08-17 105.93 106.15 103.18 105.65 0.4M
2023-08-16 105.58 109.89 104.89 105.44 0.6M
2023-08-15 108.13 108.13 105.14 106.58 0.4M
2023-08-14 104.00 108.60 103.40 108.33 0.5M
2023-08-11 106.66 110.96 106.07 107.12 0.9M
2023-08-10 106.60 108.00 105.39 107.00 0.7M
2023-08-09 103.75 107.37 103.00 107.35 0.9M
2023-08-08 102.04 105.25 101.22 104.10 0.7M
2023-08-07 105.52 105.70 101.00 102.13 0.7M
2023-08-04 107.76 108.46 105.49 105.90 0.4M
2023-08-03 107.40 108.21 106.72 107.88 0.3M
2023-08-02 108.88 108.89 106.12 107.39 0.8M
2023-08-01 114.02 114.99 108.10 109.40 0.8M
2023-07-31 113.72 114.40 112.92 114.34 0.3M
2023-07-28 113.65 114.33 110.91 113.72 0.5M
2023-07-27 115.06 115.47 113.51 113.65 0.3M
2023-07-26 115.19 116.82 114.22 115.59 0.3M
2023-07-25 116.00 116.48 113.40 115.23 0.4M
2023-07-24 113.66 116.50 112.17 114.78 0.5M
2023-07-21 112.00 114.94 111.51 113.20 0.5M
2023-07-20 115.74 116.80 113.14 113.17 0.6M
2023-07-19 115.56 118.00 114.35 115.00 0.4M
2023-07-18 117.06 117.06 115.30 115.70 0.5M
2023-07-17 125.17 125.99 115.50 117.09 1.3M
2023-07-14 126.00 126.79 124.66 125.45 0.4M
2023-07-13 125.42 127.25 124.90 125.96 0.6M
2023-07-12 130.60 130.60 125.00 125.21 0.7M
2023-07-11 130.00 131.49 128.88 130.65 0.3M
2023-07-10 128.89 131.00 127.70 130.20 0.4M
2023-07-07 131.88 132.64 128.01 128.03 0.6M
2023-07-06 133.00 133.59 130.88 131.69 0.5M
2023-07-05 136.87 137.34 132.00 132.46 0.7M
2023-07-04 135.32 139.30 133.29 137.34 0.8M
2023-07-03 133.25 137.80 132.72 135.18 1.0M
2023-06-30 132.26 136.00 132.00 133.06 0.8M
2023-06-29 129.00 134.72 128.59 133.81 1.0M
2023-06-28 131.68 132.69 128.51 128.71 0.8M
2023-06-27 132.37 134.80 130.02 132.99 0.7M
2023-06-26 140.00 140.00 131.17 131.99 1.5M
2023-06-21 142.71 147.48 140.52 141.00 2.0M
2023-06-20 138.92 143.61 135.10 140.42 2.1M
2023-06-19 139.00 140.40 136.00 137.50 1.5M
2023-06-16 136.30 140.63 135.30 138.95 1.6M
2023-06-15 138.60 139.94 135.40 135.40 2.1M
2023-06-14 146.00 153.01 138.90 139.89 2.6M
2023-06-13 145.20 148.75 141.62 146.70 2.2M
2023-06-12 146.22 148.77 138.38 146.90 3.3M
2023-06-09 154.51 159.34 145.35 147.18 3.4M
2023-06-08 153.05 162.95 149.50 154.31 3.8M
2023-06-07 180.11 181.00 158.66 160.00 5.8M
2023-06-06 178.00 201.00 178.00 191.19 8.7M