Chongqing Xishan Science and Technology Co Ltd (688576)

688576
🏛️ 中国 →
65.79
最終更新: 2025-09-30
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
2024-12-31 62.98 63.20 61.96 61.98 0.3M
2024-12-30 63.00 63.00 62.08 62.58 0.2M
2024-12-27 62.50 63.30 62.38 62.68 0.2M
2024-12-26 62.50 63.19 62.50 62.80 0.2M
2024-12-25 63.55 63.88 62.01 62.30 0.2M
2024-12-24 63.00 63.50 62.39 63.13 0.2M
2024-12-23 65.50 65.50 62.70 63.01 0.5M
2024-12-20 65.57 66.64 65.11 65.55 0.3M
2024-12-19 65.50 65.93 64.80 65.45 0.2M
2024-12-18 67.17 67.21 65.37 65.88 0.3M
2024-12-17 68.55 68.55 66.60 66.68 0.5M
2024-12-16 65.90 70.04 65.28 68.95 1.0M
2024-12-13 66.56 66.98 65.69 65.76 0.5M
2024-12-12 65.82 66.73 65.68 66.29 0.3M
2024-12-11 65.17 66.25 65.17 65.73 0.3M
2024-12-10 65.64 66.88 65.09 65.16 0.5M
2024-12-09 65.48 65.88 64.50 64.85 0.2M
2024-12-06 64.80 65.58 64.52 65.46 0.3M
2024-12-05 64.66 65.30 64.40 64.98 0.2M
2024-12-04 65.80 65.94 64.66 64.80 0.2M
2024-12-03 65.13 66.40 65.00 65.93 0.4M
2024-12-02 64.86 65.79 64.22 65.38 0.3M
2024-11-29 64.27 65.58 63.35 64.85 0.3M
2024-11-28 63.99 64.08 63.41 63.98 0.2M
2024-11-27 63.11 63.69 61.81 63.69 0.2M
2024-11-26 63.50 64.21 62.79 63.03 0.1M
2024-11-25 62.15 64.00 62.00 63.52 0.2M
2024-11-22 65.30 65.30 62.55 62.60 0.3M
2024-11-21 66.98 66.98 64.30 65.19 0.3M
2024-11-20 65.20 66.65 64.40 66.48 0.3M
2024-11-19 64.60 65.30 63.12 65.18 0.3M
2024-11-18 66.95 66.98 63.84 64.06 0.3M
2024-11-15 66.75 67.66 65.88 65.88 0.3M
2024-11-14 67.68 70.43 67.35 67.54 0.7M
2024-11-13 66.00 67.55 65.80 67.08 0.4M
2024-11-12 67.80 69.51 66.50 66.87 0.7M
2024-11-11 65.30 67.57 64.77 67.57 0.7M
2024-11-08 65.01 66.46 64.56 65.30 0.7M
2024-11-07 62.39 64.88 62.39 64.36 0.6M
2024-11-06 63.26 63.77 62.27 62.69 0.6M
2024-11-05 61.82 63.16 61.82 63.09 0.6M
2024-11-04 60.99 61.83 60.09 61.82 0.3M
2024-11-01 61.11 61.20 59.89 60.11 0.4M
2024-10-31 61.19 61.99 60.30 61.10 0.5M
2024-10-30 63.55 64.18 60.50 61.19 0.8M
2024-10-29 66.46 66.99 63.32 63.55 1.4M
2024-10-28 69.01 69.40 68.36 69.33 0.3M
2024-10-25 68.24 69.49 68.05 69.17 0.3M
2024-10-24 69.00 69.28 68.10 68.10 0.2M
2024-10-23 68.98 69.44 68.53 69.00 0.3M
2024-10-22 69.62 69.62 68.09 68.53 0.4M
2024-10-21 69.66 70.90 68.60 69.62 0.6M
2024-10-18 66.40 69.95 65.51 69.15 0.7M
2024-10-17 64.80 67.88 64.72 66.30 0.6M
2024-10-16 64.01 65.30 63.56 64.66 0.3M
2024-10-15 65.11 66.15 64.69 64.84 0.4M
2024-10-14 65.17 65.65 63.55 65.45 0.3M
2024-10-11 68.50 68.50 64.51 64.80 0.6M
2024-10-10 70.00 71.99 68.31 68.35 0.7M
2024-10-09 73.80 74.57 68.46 68.46 1.4M
2024-10-08 79.69 79.69 72.18 77.26 2.4M
2024-09-30 63.00 69.28 61.80 68.00 2.4M
2024-09-27 57.39 59.99 57.39 59.87 0.5M
2024-09-26 56.05 57.05 55.52 57.04 0.6M
2024-09-25 54.86 56.50 54.86 56.03 0.8M
2024-09-24 53.73 54.88 53.32 54.76 0.8M
2024-09-23 53.54 54.30 52.78 53.56 0.4M
2024-09-20 54.50 54.50 53.43 53.54 0.4M
2024-09-19 52.56 54.50 52.56 54.12 0.8M
2024-09-18 52.38 53.18 51.88 52.56 0.5M
2024-09-13 52.02 52.26 51.30 51.57 0.2M
2024-09-12 52.00 52.48 51.68 52.01 0.2M
2024-09-11 50.59 51.65 50.20 51.65 0.3M
2024-09-10 50.10 50.88 49.69 50.59 0.2M
2024-09-09 49.21 50.47 49.21 50.43 0.2M
2024-09-06 51.73 51.73 50.22 50.22 0.2M
2024-09-05 51.70 51.99 51.51 51.73 0.2M
2024-09-04 51.52 52.44 51.45 51.70 0.3M
2024-09-03 51.71 52.52 51.71 52.01 0.3M
2024-09-02 52.80 53.53 52.01 52.06 0.4M
2024-08-30 52.25 53.20 51.52 53.05 0.6M
2024-08-29 52.40 52.52 51.50 52.13 0.7M
2024-08-28 51.71 55.30 51.10 52.47 1.1M
2024-08-27 49.61 49.61 48.60 48.82 0.2M
2024-08-26 49.34 49.73 48.85 49.60 0.2M
2024-08-23 49.68 50.30 48.77 49.44 0.4M
2024-08-22 50.95 51.25 49.58 49.70 0.2M
2024-08-21 52.80 52.96 51.55 51.93 0.3M
2024-08-20 55.80 55.92 52.57 52.59 0.6M
2024-08-19 56.83 57.09 55.80 55.80 0.2M
2024-08-16 56.99 57.47 56.61 56.85 0.1M
2024-08-15 56.80 57.61 56.62 56.98 0.2M
2024-08-14 58.58 58.58 56.97 56.97 0.2M
2024-08-13 57.95 58.22 57.51 58.09 0.1M
2024-08-12 57.46 58.59 57.46 57.96 0.1M
2024-08-09 57.93 58.88 57.75 57.85 0.2M
2024-08-08 57.90 58.64 57.50 58.12 0.1M
2024-08-07 58.31 58.97 57.90 58.19 0.1M
2024-08-06 57.84 58.60 57.84 58.53 0.2M
2024-08-05 58.79 59.30 57.38 57.38 0.3M
2024-08-02 59.56 60.29 58.83 58.99 0.4M
2024-08-01 60.39 60.80 59.66 59.82 0.4M
2024-07-31 59.50 60.60 58.72 60.58 0.6M
2024-07-30 59.78 60.80 59.40 59.50 0.2M
2024-07-29 60.25 61.50 59.73 59.73 0.2M
2024-07-26 60.96 61.38 60.29 60.66 0.2M
2024-07-25 58.78 61.14 58.54 60.80 0.5M
2024-07-24 59.39 59.94 58.73 58.78 0.2M
2024-07-23 61.28 61.28 59.45 59.52 0.4M
2024-07-22 61.93 62.50 61.28 61.30 0.4M
2024-07-19 61.50 62.20 61.03 62.00 0.4M
2024-07-18 61.02 61.80 60.81 61.57 0.3M
2024-07-17 61.71 62.25 61.16 61.60 0.4M
2024-07-16 62.45 62.46 61.00 61.48 0.4M
2024-07-15 63.46 63.46 61.83 62.02 0.3M
2024-07-12 63.23 63.55 62.67 63.35 0.5M
2024-07-11 61.86 63.10 61.56 62.98 0.5M
2024-07-10 60.41 61.61 60.26 61.21 0.3M
2024-07-09 59.16 60.84 59.16 60.84 0.5M
2024-07-08 60.28 60.34 58.80 58.95 0.3M
2024-07-05 59.06 60.50 58.66 60.35 0.4M
2024-07-04 60.35 60.50 59.00 59.27 0.3M
2024-07-03 59.38 60.59 58.72 59.86 0.6M
2024-07-02 58.24 59.28 57.51 59.11 0.4M
2024-07-01 57.36 58.45 56.83 58.18 0.4M
2024-06-28 56.66 57.82 56.66 57.36 0.3M
2024-06-27 57.62 57.79 56.60 56.68 0.2M
2024-06-26 56.17 58.17 55.81 57.85 0.3M
2024-06-25 56.60 56.94 55.55 56.01 0.5M
2024-06-24 60.50 60.60 56.70 56.72 0.9M
2024-06-21 61.54 61.54 60.30 60.84 0.4M
2024-06-20 60.30 63.00 60.30 61.82 1.0M
2024-06-19 60.59 61.50 60.12 60.30 0.6M
2024-06-18 60.80 62.35 60.08 60.35 1.0M
2024-06-17 60.00 60.00 58.91 59.05 0.4M
2024-06-14 61.10 61.38 59.86 60.00 0.7M
2024-06-13 59.81 61.45 59.55 61.16 1.1M
2024-06-12 59.98 60.41 59.53 59.95 0.4M
2024-06-11 58.90 60.18 58.21 59.97 0.5M
2024-06-07 60.66 60.75 58.10 58.99 0.9M
2024-06-06 63.52 63.80 59.97 60.51 0.7M
2024-06-05 64.56 65.05 63.53 63.53 0.3M
2024-06-04 65.39 65.77 64.50 64.81 0.2M
2024-06-03 65.75 66.50 65.39 65.54 0.3M
2024-05-31 65.57 66.23 65.57 65.71 0.2M
2024-05-30 66.15 66.37 65.57 65.57 0.2M
2024-05-29 66.12 66.79 66.12 66.36 0.1M
2024-05-28 66.70 66.88 66.20 66.25 0.1M
2024-05-27 66.80 67.50 66.00 66.80 0.2M
2024-05-24 67.30 67.33 66.66 66.80 0.2M
2024-05-23 68.48 68.48 66.88 66.90 0.4M
2024-05-22 67.93 68.62 67.92 68.50 0.1M
2024-05-21 69.32 69.35 67.80 68.18 0.3M
2024-05-20 69.28 70.44 69.17 69.22 0.2M
2024-05-17 68.50 69.27 68.50 69.20 0.2M
2024-05-16 69.06 69.36 68.60 68.63 0.3M
2024-05-15 70.11 70.29 68.77 68.93 0.3M
2024-05-14 70.09 70.74 69.70 69.73 0.2M
2024-05-13 71.40 71.42 69.23 70.09 0.5M
2024-05-10 73.50 73.50 71.52 71.79 0.3M
2024-05-09 72.10 73.55 72.00 73.21 0.3M
2024-05-08 72.91 73.62 71.70 72.10 0.3M
2024-05-07 72.98 73.35 72.15 72.90 0.3M
2024-05-06 72.00 73.15 71.98 72.72 0.5M
2024-04-30 71.80 72.14 70.54 71.22 0.3M
2024-04-29 69.75 72.27 69.42 72.21 0.6M
2024-04-26 69.25 69.95 69.08 69.63 0.5M
2024-04-25 69.82 70.23 69.11 69.30 0.2M
2024-04-24 69.94 70.17 68.80 69.75 0.6M
2024-04-23 73.01 73.19 67.80 70.35 1.2M
2024-04-22 73.52 77.74 73.36 76.90 0.5M
2024-04-19 71.61 74.72 71.61 73.52 0.4M
2024-04-18 70.50 72.26 69.88 72.05 0.3M
2024-04-17 68.45 70.66 68.45 70.60 0.3M
2024-04-16 71.32 71.32 67.55 68.12 0.4M
2024-04-15 71.04 72.49 70.07 71.32 0.3M
2024-04-12 71.81 72.48 71.52 71.71 0.2M
2024-04-11 71.76 72.61 71.40 71.95 0.2M
2024-04-10 73.04 73.04 71.41 71.82 0.2M
2024-04-09 72.02 73.50 71.50 73.32 0.2M
2024-04-08 75.11 75.12 72.02 72.02 0.4M
2024-04-03 72.50 76.93 71.92 75.60 0.6M
2024-04-02 74.34 74.34 72.37 72.79 0.3M
2024-04-01 72.98 74.49 72.49 74.34 0.4M
2024-03-29 72.88 73.26 71.02 72.13 0.3M
2024-03-28 72.50 73.99 71.90 72.67 0.4M
2024-03-27 75.48 75.48 72.60 72.64 0.4M
2024-03-26 77.00 77.44 74.51 75.44 0.4M
2024-03-25 80.92 81.03 77.23 77.23 0.3M
2024-03-22 82.42 82.69 81.01 81.01 0.2M
2024-03-21 83.10 83.75 81.91 82.42 0.3M
2024-03-20 81.50 83.35 81.32 82.95 0.4M
2024-03-19 82.31 82.90 81.50 81.50 0.3M
2024-03-18 81.74 83.15 81.14 82.96 0.4M
2024-03-15 80.18 82.00 80.15 81.52 0.2M
2024-03-14 82.19 83.28 80.71 81.32 0.3M
2024-03-13 82.29 82.78 81.52 81.83 0.3M
2024-03-12 80.92 83.28 80.91 82.43 0.3M
2024-03-11 79.90 82.48 79.80 82.23 0.3M
2024-03-08 79.78 80.67 79.11 79.84 0.1M
2024-03-07 81.01 81.83 79.77 79.78 0.2M
2024-03-06 80.78 81.68 80.11 80.75 0.2M
2024-03-05 82.83 82.83 80.62 80.72 0.3M
2024-03-04 83.75 84.50 82.50 82.83 0.4M
2024-03-01 83.00 84.75 82.49 83.72 0.5M
2024-02-29 81.47 83.46 81.47 83.00 0.3M
2024-02-28 84.60 85.98 81.49 81.49 0.5M
2024-02-27 82.55 84.63 82.55 84.57 0.3M
2024-02-26 83.58 85.56 82.73 83.46 0.8M
2024-02-23 80.35 81.40 79.51 81.39 0.3M
2024-02-22 80.21 81.49 79.33 80.41 0.3M
2024-02-21 79.51 82.77 79.20 80.90 0.3M
2024-02-20 80.00 81.47 79.15 80.45 0.2M
2024-02-19 79.18 81.05 79.08 79.77 0.3M
2024-02-08 74.85 79.42 74.26 78.90 0.5M
2024-02-07 75.37 76.81 73.03 74.26 0.4M
2024-02-06 71.33 76.98 68.38 74.84 0.5M
2024-02-05 74.20 74.95 69.51 71.15 0.5M
2024-02-02 78.40 79.59 74.20 75.33 0.4M
2024-02-01 80.60 82.01 77.16 78.28 0.4M
2024-01-31 85.88 86.00 80.86 80.90 0.4M
2024-01-30 89.00 89.00 85.17 85.48 0.3M
2024-01-29 87.25 88.50 85.10 85.68 0.4M
2024-01-26 86.06 87.29 85.35 85.54 0.3M
2024-01-25 84.56 86.63 83.10 86.06 0.3M
2024-01-24 86.50 87.75 80.57 84.42 0.5M
2024-01-23 86.22 86.95 84.60 86.29 0.3M
2024-01-22 89.10 89.52 85.11 86.22 0.4M
2024-01-19 91.24 91.87 89.30 89.30 0.3M
2024-01-18 90.00 92.35 87.23 91.82 0.6M
2024-01-17 92.40 93.46 90.21 90.62 0.4M
2024-01-16 94.75 96.29 91.59 92.50 0.8M
2024-01-15 92.34 96.55 91.67 94.78 1.5M
2024-01-12 89.82 91.38 89.04 89.08 0.3M
2024-01-11 88.32 91.21 88.31 90.11 0.4M
2024-01-10 87.60 89.89 86.56 88.60 0.4M
2024-01-09 87.96 89.68 86.70 87.70 0.4M
2024-01-08 92.50 92.64 87.58 87.95 0.6M
2024-01-05 96.60 96.64 92.29 92.66 0.5M
2024-01-04 95.86 96.39 94.96 96.31 0.4M
2024-01-03 96.12 96.75 94.46 95.81 0.5M
2024-01-02 96.33 98.80 95.83 96.23 0.8M