DBAPPSecurity Co Ltd (688023)

688023
🏛️ 中国 →
52.12
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
2021-12-31 254.00 254.52 245.10 250.74 0.6M
2021-12-30 253.30 255.84 250.27 250.55 0.5M
2021-12-29 254.00 256.00 245.61 254.08 0.5M
2021-12-28 261.33 262.99 254.00 254.28 0.3M
2021-12-27 260.10 262.73 255.00 258.98 0.4M
2021-12-24 267.01 269.45 256.88 260.00 0.7M
2021-12-23 268.10 271.54 264.50 268.48 0.5M
2021-12-22 262.19 278.44 262.19 267.94 1.0M
2021-12-21 254.88 264.79 251.50 259.00 0.6M
2021-12-20 250.00 257.76 250.00 252.60 0.7M
2021-12-17 264.44 267.00 252.00 252.00 0.6M
2021-12-16 265.78 268.00 263.15 265.80 0.2M
2021-12-15 269.60 271.87 266.05 266.20 0.5M
2021-12-14 272.68 273.20 266.01 270.81 0.4M
2021-12-13 274.70 275.99 267.11 271.70 0.6M
2021-12-10 279.50 280.83 271.00 271.17 0.6M
2021-12-09 269.80 283.55 269.80 279.50 0.8M
2021-12-08 265.80 271.84 262.50 270.80 0.7M
2021-12-07 269.50 273.00 264.63 268.37 0.5M
2021-12-06 275.44 275.96 267.50 267.50 0.6M
2021-12-03 286.38 286.67 272.69 275.00 0.6M
2021-12-02 285.89 291.99 280.00 284.00 0.6M
2021-12-01 278.40 286.88 277.40 284.64 0.7M
2021-11-30 274.56 282.00 274.00 278.39 0.5M
2021-11-29 279.67 282.50 271.00 273.39 1.0M
2021-11-26 290.12 294.98 279.00 283.00 0.9M
2021-11-25 288.00 301.66 285.69 295.85 0.5M
2021-11-24 288.00 290.96 282.01 287.94 0.6M
2021-11-23 294.49 299.60 285.31 286.51 0.7M
2021-11-22 292.89 299.66 289.00 295.60 0.6M
2021-11-19 289.00 300.98 288.99 295.19 0.5M
2021-11-18 291.25 295.17 285.08 289.00 0.6M
2021-11-17 293.84 296.99 287.78 291.28 0.5M
2021-11-16 301.99 301.99 292.06 293.84 0.3M
2021-11-15 297.00 307.00 293.00 300.98 0.6M
2021-11-12 307.92 314.34 295.72 297.84 0.8M
2021-11-11 304.99 319.77 303.37 309.00 1.1M
2021-11-10 306.79 308.50 297.40 300.20 0.5M
2021-11-09 304.60 311.91 303.91 305.00 0.3M
2021-11-08 302.00 318.65 301.02 303.81 0.7M
2021-11-05 290.95 308.66 290.95 302.21 0.8M
2021-11-04 288.09 298.99 288.09 290.00 0.3M
2021-11-03 298.00 300.00 288.10 291.03 0.4M
2021-11-02 283.73 301.73 278.03 293.00 0.6M
2021-11-01 297.00 297.00 279.02 284.02 0.7M
2021-10-29 299.49 299.99 284.20 293.09 0.4M
2021-10-28 298.02 306.00 295.00 296.00 0.4M
2021-10-27 304.00 311.02 295.63 297.03 0.5M
2021-10-26 313.91 314.00 295.01 304.11 1.1M
2021-10-25 305.02 320.98 303.00 312.19 1.1M
2021-10-22 343.88 343.88 314.00 315.02 1.1M
2021-10-21 323.10 363.00 323.10 343.00 1.4M
2021-10-20 318.57 319.00 300.55 314.99 0.9M
2021-10-19 313.13 322.26 305.01 315.69 0.6M
2021-10-18 333.80 333.80 313.52 319.21 0.4M
2021-10-15 326.12 336.73 324.96 331.43 0.2M
2021-10-14 338.00 338.00 326.08 329.90 0.2M
2021-10-13 319.84 335.35 319.84 330.75 0.3M
2021-10-12 335.35 336.70 318.82 319.84 0.5M
2021-10-11 335.50 342.98 328.61 338.11 0.3M
2021-10-08 359.33 370.64 338.00 339.68 0.6M
2021-09-30 332.00 359.53 332.00 353.00 0.7M
2021-09-29 346.66 346.66 329.00 332.00 0.4M
2021-09-28 345.01 351.31 336.00 344.14 0.4M
2021-09-27 347.61 362.00 340.69 351.31 0.6M
2021-09-24 322.50 348.56 322.50 347.00 0.6M
2021-09-23 311.72 328.12 304.18 326.72 0.7M
2021-09-22 316.50 324.48 310.13 311.00 0.5M
2021-09-17 329.84 332.98 315.00 316.45 0.6M
2021-09-16 334.99 343.99 322.00 322.00 0.7M
2021-09-15 344.00 356.52 334.30 338.10 1.5M
2021-09-14 339.91 349.40 328.30 346.00 1.1M
2021-09-13 343.27 345.85 330.51 334.94 0.9M
2021-09-10 311.11 343.50 311.11 337.44 1.0M
2021-09-09 323.73 323.73 308.03 315.84 0.4M
2021-09-08 310.11 321.90 308.10 320.36 0.5M
2021-09-07 322.00 327.99 312.28 313.89 0.6M
2021-09-06 310.13 331.87 301.41 329.72 0.6M
2021-09-03 324.44 332.00 303.16 318.81 1.0M
2021-09-02 348.25 348.60 324.08 329.22 1.1M
2021-09-01 326.11 357.00 322.00 348.55 1.2M
2021-08-31 343.60 352.71 325.00 328.21 0.7M
2021-08-30 335.01 358.18 332.00 343.60 0.8M
2021-08-27 300.00 338.00 300.00 331.57 0.8M
2021-08-26 334.80 337.41 326.02 328.11 0.6M
2021-08-25 333.66 345.99 328.50 334.77 0.7M
2021-08-24 326.68 335.90 323.22 332.59 0.7M
2021-08-23 306.17 333.99 306.17 324.52 0.8M
2021-08-20 303.75 314.02 301.04 306.17 0.6M
2021-08-19 300.41 315.00 299.00 308.82 0.4M
2021-08-18 304.00 304.88 293.40 300.41 0.5M
2021-08-17 310.64 317.00 294.80 299.00 0.6M
2021-08-16 308.45 311.73 302.02 310.14 0.4M
2021-08-13 316.32 318.30 304.21 308.45 0.8M
2021-08-12 324.44 328.68 315.40 317.33 0.4M
2021-08-11 333.00 335.28 322.01 324.50 0.5M
2021-08-10 303.10 335.00 303.10 331.89 1.0M
2021-08-09 302.71 312.98 298.25 306.10 0.7M
2021-08-06 298.54 310.00 295.00 300.00 0.8M
2021-08-05 334.90 334.90 291.01 300.29 1.8M
2021-08-04 330.00 342.00 320.60 335.00 0.7M
2021-08-03 330.01 346.00 325.16 330.02 1.0M
2021-08-02 339.00 341.36 320.27 328.92 1.1M
2021-07-30 332.59 347.90 328.01 334.21 0.8M
2021-07-29 334.90 350.88 329.01 331.57 1.2M
2021-07-28 358.84 358.84 324.00 328.00 1.3M
2021-07-27 349.52 375.10 341.03 358.30 1.6M
2021-07-26 334.00 357.87 325.71 350.00 1.1M
2021-07-23 331.00 347.90 323.00 334.00 1.0M
2021-07-22 327.99 338.00 318.36 338.00 1.2M
2021-07-21 328.00 330.00 316.01 324.08 0.7M
2021-07-20 328.90 337.92 316.50 329.00 1.2M
2021-07-19 331.55 336.55 306.63 329.00 2.0M
2021-07-16 327.80 343.68 323.45 325.60 1.3M
2021-07-15 303.56 350.00 303.56 323.77 2.4M
2021-07-14 296.00 306.05 291.20 305.97 2.5M
2021-07-13 283.00 315.50 282.20 295.74 3.5M
2021-07-12 250.00 278.20 246.00 276.00 2.9M
2021-07-09 244.00 250.99 240.30 242.03 1.1M
2021-07-08 244.19 249.42 233.30 245.08 1.4M
2021-07-07 249.80 250.77 242.00 243.20 0.7M
2021-07-06 249.97 254.96 247.13 247.83 0.5M
2021-07-05 248.97 259.59 244.02 250.51 1.2M
2021-07-02 252.44 255.32 245.80 248.00 0.5M
2021-07-01 253.74 259.07 249.14 254.33 0.5M
2021-06-30 248.00 257.77 243.36 252.00 0.7M
2021-06-29 257.00 257.00 245.83 249.50 0.9M
2021-06-28 256.58 264.80 251.93 256.93 0.9M
2021-06-25 272.06 276.60 253.00 256.08 1.0M
2021-06-24 294.00 294.00 268.51 274.50 0.9M
2021-06-23 293.59 299.48 285.13 295.00 0.6M
2021-06-22 296.39 300.00 283.78 289.25 0.5M
2021-06-21 279.44 298.97 279.44 295.24 0.8M
2021-06-18 288.94 292.99 278.52 280.17 0.5M
2021-06-17 281.09 292.99 279.60 289.15 0.8M
2021-06-16 291.49 291.94 279.29 281.98 0.5M
2021-06-15 280.31 293.88 274.55 288.00 1.0M
2021-06-11 266.66 281.08 265.03 280.00 1.0M
2021-06-10 249.10 265.18 245.11 264.18 0.9M
2021-06-09 250.00 254.95 245.21 250.00 0.6M
2021-06-08 246.34 251.00 242.12 250.53 0.4M
2021-06-07 243.76 246.57 238.13 245.88 0.6M
2021-06-04 248.00 248.00 241.00 242.04 0.3M
2021-06-03 251.20 254.99 245.50 247.09 0.4M
2021-06-02 259.07 260.68 252.01 252.79 0.3M
2021-06-01 257.88 263.71 257.18 258.62 0.4M
2021-05-31 261.87 265.04 255.62 257.74 0.4M
2021-05-28 267.90 273.30 257.59 259.10 0.5M
2021-05-27 266.27 272.00 265.99 269.18 0.2M
2021-05-26 270.05 274.15 263.50 268.98 0.3M
2021-05-25 256.80 270.95 256.50 270.40 0.4M
2021-05-24 253.53 265.99 253.53 257.00 0.4M
2021-05-21 276.00 279.18 253.20 255.52 0.4M
2021-05-20 269.86 276.85 267.03 274.75 0.2M
2021-05-19 277.99 278.75 266.00 269.87 0.2M
2021-05-18 277.95 279.94 272.31 274.97 0.2M
2021-05-17 266.66 278.95 264.63 277.64 0.4M
2021-05-14 262.99 270.89 258.11 265.50 0.3M
2021-05-13 262.96 263.79 256.68 258.05 0.3M
2021-05-12 262.00 267.95 261.54 267.00 0.1M
2021-05-11 263.41 268.49 260.07 267.69 0.2M
2021-05-10 267.00 269.33 255.08 263.34 0.4M
2021-05-07 282.98 282.98 269.13 269.74 0.3M
2021-05-06 271.00 283.00 268.03 281.76 0.3M
2021-04-30 279.00 285.51 271.00 274.00 0.7M
2021-04-29 287.80 291.66 279.19 281.58 0.4M
2021-04-28 292.60 297.99 287.52 292.00 0.4M
2021-04-27 281.59 293.88 280.62 291.65 0.5M
2021-04-26 294.00 297.99 272.50 279.44 1.5M
2021-04-23 294.85 297.76 290.44 296.93 0.3M
2021-04-22 286.17 296.56 286.17 294.86 0.4M
2021-04-21 288.00 293.08 285.07 287.65 0.3M
2021-04-20 288.72 294.92 284.25 291.32 0.4M
2021-04-19 281.96 295.99 280.23 287.88 0.7M
2021-04-16 281.99 286.46 273.01 281.96 0.7M
2021-04-15 274.99 282.35 270.52 273.30 0.5M
2021-04-14 277.80 278.55 270.00 273.29 0.4M
2021-04-13 270.71 283.00 270.66 275.71 0.7M
2021-04-12 267.87 276.66 263.00 275.66 0.8M
2021-04-09 268.61 271.98 260.01 263.00 0.3M
2021-04-08 258.57 273.00 257.43 268.50 0.8M
2021-04-07 262.95 263.98 251.53 260.40 0.4M
2021-04-06 265.28 268.10 259.67 262.96 0.4M
2021-04-02 267.05 271.99 264.66 265.27 0.6M
2021-04-01 263.00 269.02 262.02 265.01 0.5M
2021-03-31 262.00 269.78 262.00 264.33 0.5M
2021-03-30 260.00 267.86 259.11 264.63 0.5M
2021-03-29 260.00 263.00 256.01 259.66 0.4M
2021-03-26 259.37 265.53 257.31 260.00 0.8M
2021-03-25 246.00 263.80 243.60 259.37 0.7M
2021-03-24 249.99 253.49 242.31 246.00 0.2M
2021-03-23 250.01 252.99 245.00 249.45 0.3M
2021-03-22 245.60 252.98 244.36 249.46 0.3M
2021-03-19 242.79 251.86 242.79 245.60 0.4M
2021-03-18 236.01 248.99 236.01 247.00 0.3M
2021-03-17 230.97 242.99 228.99 239.04 0.4M
2021-03-16 232.90 236.31 226.63 230.50 0.5M
2021-03-15 240.00 240.97 224.99 230.50 0.6M
2021-03-12 245.00 245.00 234.50 236.51 0.4M
2021-03-11 245.51 248.76 238.56 242.40 0.4M
2021-03-10 240.00 246.55 237.00 243.99 0.4M
2021-03-09 245.90 251.98 236.44 237.00 0.6M
2021-03-08 255.89 263.69 245.00 248.20 0.6M
2021-03-05 250.50 267.98 250.50 254.49 0.7M
2021-03-04 259.00 266.73 253.00 255.99 0.8M
2021-03-03 260.20 277.90 260.11 266.85 1.1M
2021-03-02 265.50 269.37 257.20 262.20 0.6M
2021-03-01 255.02 270.00 255.02 265.50 1.7M
2021-02-26 238.47 251.99 235.00 239.30 0.8M
2021-02-25 238.99 242.47 233.50 240.40 0.4M
2021-02-24 248.99 248.99 234.01 237.88 0.5M
2021-02-23 243.01 249.52 235.53 247.80 0.4M
2021-02-22 248.24 251.48 241.25 243.88 0.3M
2021-02-19 254.98 257.99 247.32 247.51 0.4M
2021-02-18 260.37 265.00 248.00 256.55 0.5M
2021-02-10 255.00 265.00 251.32 258.44 0.4M
2021-02-09 249.00 255.90 246.21 254.70 0.5M
2021-02-08 230.51 248.55 228.51 247.00 0.8M
2021-02-05 236.01 240.95 219.90 230.50 1.1M
2021-02-04 240.90 240.90 233.00 237.96 0.6M
2021-02-03 247.01 250.01 236.50 241.69 0.9M
2021-02-02 255.84 262.88 243.02 247.00 0.9M
2021-02-01 265.77 270.66 258.48 261.28 0.4M
2021-01-29 263.42 268.01 256.80 267.77 0.7M
2021-01-28 276.88 277.94 255.76 257.45 0.6M
2021-01-27 284.66 284.66 277.00 278.49 0.5M
2021-01-26 274.00 287.00 274.00 285.00 0.7M
2021-01-25 277.20 281.50 267.37 276.30 0.7M
2021-01-22 286.76 289.00 269.01 280.00 1.2M
2021-01-21 269.00 288.00 263.50 285.56 1.0M
2021-01-20 273.03 275.64 267.00 268.00 0.4M
2021-01-19 282.00 287.30 271.25 273.58 0.4M
2021-01-18 266.50 283.70 262.31 281.99 0.7M
2021-01-15 270.00 275.45 262.00 266.20 0.8M
2021-01-14 263.56 278.00 260.00 269.10 0.7M
2021-01-13 267.65 272.82 252.00 263.16 0.8M
2021-01-12 278.50 280.31 266.00 268.00 0.8M
2021-01-11 283.50 286.48 279.00 282.66 0.4M
2021-01-08 276.38 291.31 276.20 280.09 0.5M
2021-01-07 292.50 292.50 274.97 279.81 0.8M
2021-01-06 293.59 295.00 286.81 294.20 0.8M
2021-01-05 285.99 294.49 282.01 286.48 0.7M
2021-01-04 261.00 287.78 261.00 286.00 1.4M