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
2023-12-29 85.32 86.39 83.68 85.30 1.4M
2023-12-28 82.01 86.15 80.92 85.32 1.2M
2023-12-27 81.40 83.05 81.38 81.97 0.8M
2023-12-26 82.92 83.91 80.09 81.45 0.8M
2023-12-25 83.89 86.04 83.01 83.18 0.8M
2023-12-22 87.10 87.10 83.69 84.25 1.0M
2023-12-21 86.31 88.42 85.51 87.12 0.9M
2023-12-20 92.01 92.79 86.72 87.03 1.6M
2023-12-19 93.09 94.62 91.69 92.41 1.0M
2023-12-18 96.17 96.62 93.20 93.59 0.8M
2023-12-15 96.83 98.14 95.80 96.06 0.7M
2023-12-14 97.01 98.96 96.36 96.41 0.9M
2023-12-13 99.45 99.86 96.79 97.01 1.0M
2023-12-12 99.64 100.72 98.33 99.19 0.8M
2023-12-11 98.12 100.54 97.19 100.00 1.3M
2023-12-08 97.69 100.45 96.83 99.08 1.8M
2023-12-07 96.12 98.84 94.70 97.73 1.4M
2023-12-06 95.39 98.02 94.24 95.72 1.2M
2023-12-05 104.04 104.31 96.15 96.15 2.1M
2023-12-04 99.29 105.59 97.69 102.00 2.4M
2023-12-01 97.58 99.69 94.85 98.95 1.3M
2023-11-30 97.69 98.49 95.49 96.71 1.1M
2023-11-29 99.78 101.37 97.17 97.44 1.3M
2023-11-28 100.35 100.73 98.08 99.78 1.1M
2023-11-27 100.10 102.46 98.68 100.76 1.4M
2023-11-24 102.28 102.41 99.25 99.38 0.9M
2023-11-23 101.46 103.05 98.48 102.41 1.2M
2023-11-22 101.71 106.85 101.53 101.63 1.8M
2023-11-21 104.51 106.14 101.59 102.30 1.4M
2023-11-20 105.23 106.54 103.47 104.35 1.6M
2023-11-17 109.98 113.44 103.91 104.63 2.6M
2023-11-16 103.51 113.99 103.51 108.79 2.7M
2023-11-15 107.69 109.23 102.72 103.48 1.6M
2023-11-14 102.52 105.72 102.01 105.50 1.5M
2023-11-13 99.97 102.92 99.15 102.44 1.4M
2023-11-10 98.92 99.89 97.58 99.08 0.7M
2023-11-09 98.00 101.53 97.11 99.58 1.3M
2023-11-08 96.05 99.39 95.92 97.96 1.0M
2023-11-07 96.59 96.90 95.15 96.20 0.9M
2023-11-06 92.71 97.23 92.71 96.35 1.3M
2023-11-03 89.27 93.45 89.27 92.59 1.0M
2023-11-02 91.17 92.70 89.24 89.32 0.6M
2023-11-01 91.23 92.68 90.72 91.17 0.7M
2023-10-31 93.85 93.85 90.21 91.23 0.9M
2023-10-30 90.69 94.02 89.23 92.94 1.2M
2023-10-27 92.91 93.34 90.69 90.99 1.5M
2023-10-26 91.84 93.82 91.27 93.42 0.7M
2023-10-25 92.32 94.31 91.02 92.45 0.8M
2023-10-24 92.31 93.71 89.99 91.15 0.9M
2023-10-23 94.60 94.96 90.82 91.46 0.7M
2023-10-20 97.54 98.00 93.55 94.02 0.8M
2023-10-19 97.95 99.52 96.99 97.40 0.8M
2023-10-18 101.49 101.52 97.33 98.12 1.0M
2023-10-17 101.67 102.89 100.02 101.28 0.6M
2023-10-16 103.81 104.31 100.16 101.17 0.9M
2023-10-13 106.91 107.14 103.08 103.59 1.0M
2023-10-12 109.79 109.85 106.92 107.35 0.6M
2023-10-11 108.49 111.11 106.39 110.05 0.7M
2023-10-10 108.02 109.89 106.54 107.45 0.6M
2023-10-09 109.24 110.70 107.02 107.90 0.7M
2023-09-28 109.83 111.15 108.89 110.59 0.4M
2023-09-27 109.89 110.62 107.98 109.86 0.6M
2023-09-26 106.85 110.43 106.32 109.81 0.8M
2023-09-25 112.08 112.85 105.46 106.32 1.1M
2023-09-22 111.15 112.92 109.47 112.13 1.0M
2023-09-21 112.16 113.49 110.62 111.22 0.3M
2023-09-20 113.42 114.89 112.35 112.44 0.3M
2023-09-19 116.48 117.21 113.46 113.86 0.6M
2023-09-18 117.72 119.07 117.22 117.68 0.3M
2023-09-15 120.58 120.64 116.31 117.69 0.6M
2023-09-14 123.84 124.22 120.57 120.60 0.4M
2023-09-13 125.37 125.37 121.94 124.17 0.5M
2023-09-12 123.39 125.67 122.52 123.85 0.5M
2023-09-11 121.12 125.83 119.05 123.39 0.6M
2023-09-08 120.16 122.69 117.97 121.37 0.5M
2023-09-07 121.55 122.77 120.16 120.42 0.4M
2023-09-06 120.48 122.22 118.85 121.16 0.3M
2023-09-05 124.62 126.15 121.15 122.12 0.5M
2023-09-04 123.08 126.13 119.28 126.12 1.1M
2023-09-01 126.77 126.78 122.36 122.87 0.5M
2023-08-31 123.53 126.54 122.54 126.14 0.8M
2023-08-30 117.15 126.06 117.15 125.00 1.2M
2023-08-29 109.32 118.45 109.32 117.55 1.1M
2023-08-28 122.12 122.12 108.46 109.29 1.0M
2023-08-25 122.32 123.75 112.37 113.07 1.2M
2023-08-24 122.31 126.92 121.77 123.79 0.9M
2023-08-23 121.28 125.68 119.52 120.69 0.9M
2023-08-22 117.73 121.39 116.59 120.50 0.6M
2023-08-21 117.23 119.07 114.99 116.59 0.8M
2023-08-18 123.09 125.74 117.72 117.80 0.6M
2023-08-17 123.72 124.23 120.39 122.99 0.9M
2023-08-16 132.52 132.52 121.65 123.83 1.4M
2023-08-15 132.62 134.95 130.55 132.52 1.0M
2023-08-14 125.54 132.23 124.59 132.06 0.6M
2023-08-11 129.23 130.77 126.57 126.57 0.4M
2023-08-10 130.59 130.59 127.85 129.94 0.6M
2023-08-09 131.29 131.54 128.45 129.53 0.9M
2023-08-08 131.17 132.52 128.92 129.48 0.5M
2023-08-07 131.09 133.69 130.77 131.51 0.6M
2023-08-04 129.22 133.38 128.75 132.39 0.8M
2023-08-03 128.75 131.15 128.59 128.75 0.5M
2023-08-02 129.55 130.68 127.35 129.04 0.8M
2023-08-01 128.72 130.77 127.76 129.55 0.5M
2023-07-31 126.16 130.39 125.54 128.72 0.7M
2023-07-28 119.73 128.74 118.79 126.93 1.3M
2023-07-27 124.45 124.45 117.22 119.90 1.9M
2023-07-26 125.00 125.00 122.46 123.49 0.4M
2023-07-25 126.00 126.00 122.69 125.00 0.6M
2023-07-24 126.92 128.02 124.23 124.59 0.5M
2023-07-21 127.77 130.73 126.60 126.92 0.5M
2023-07-20 133.08 133.08 128.22 128.46 0.5M
2023-07-19 136.34 136.61 131.65 132.22 0.6M
2023-07-18 137.24 137.41 133.07 135.68 0.8M
2023-07-17 140.77 146.10 136.54 138.15 1.4M
2023-07-14 130.09 137.60 130.09 136.00 1.1M
2023-07-13 130.62 132.04 126.45 131.51 1.2M
2023-07-12 135.78 137.52 130.00 130.35 1.2M
2023-07-11 133.45 138.08 132.93 136.00 1.2M
2023-07-10 134.62 138.23 133.47 133.85 0.7M
2023-07-07 135.38 137.46 129.24 136.02 1.1M
2023-07-06 136.71 137.39 134.62 135.23 0.8M
2023-07-05 138.97 142.92 136.16 136.16 0.8M
2023-07-04 134.71 140.83 134.08 139.41 1.2M
2023-07-03 133.25 136.52 128.46 135.46 1.8M
2023-06-30 133.60 135.33 131.63 134.39 0.7M
2023-06-29 135.38 136.90 132.47 135.00 0.6M
2023-06-28 142.30 143.85 133.00 134.77 1.7M
2023-06-27 141.54 144.52 137.39 143.69 1.2M
2023-06-26 149.75 150.62 139.85 141.54 1.2M
2023-06-21 157.50 157.91 151.08 151.08 1.2M
2023-06-20 152.74 162.15 150.15 157.45 1.8M
2023-06-19 144.19 153.62 143.87 151.92 2.0M
2023-06-16 140.76 145.23 139.24 144.52 1.1M
2023-06-15 144.23 145.39 140.16 140.76 0.9M
2023-06-14 143.31 145.38 143.31 143.91 0.8M
2023-06-13 142.39 147.52 139.65 143.99 1.3M
2023-06-12 147.90 149.09 142.31 143.07 1.3M
2023-06-09 137.69 147.46 136.44 146.84 2.0M
2023-06-08 139.23 140.92 134.81 137.44 1.1M
2023-06-07 137.90 141.14 136.55 138.89 1.2M
2023-06-06 141.07 143.75 137.52 138.28 0.8M
2023-06-05 145.24 148.75 140.89 141.07 1.2M
2023-06-02 142.71 146.77 142.46 145.24 1.0M
2023-06-01 140.09 145.95 135.64 144.59 2.2M
2023-05-31 133.87 143.73 133.80 140.15 2.6M
2023-05-30 134.08 135.75 127.75 132.54 1.7M
2023-05-29 134.83 138.38 134.39 134.96 1.0M
2023-05-26 136.77 138.39 134.03 134.27 0.9M
2023-05-25 136.37 139.62 134.53 136.15 0.6M
2023-05-24 139.22 139.88 135.49 136.31 0.8M
2023-05-23 142.93 143.27 138.72 139.23 0.9M
2023-05-22 140.77 144.62 140.19 142.75 0.8M
2023-05-19 138.85 143.69 138.00 141.14 1.0M
2023-05-18 137.59 140.38 136.92 139.06 0.9M
2023-05-17 135.26 140.77 135.26 139.22 0.8M
2023-05-16 140.83 142.99 137.70 138.46 1.3M
2023-05-15 138.49 143.45 138.09 140.80 1.3M
2023-05-12 140.25 148.45 140.25 142.29 0.9M
2023-05-11 148.24 152.15 143.85 144.62 1.1M
2023-05-10 149.23 152.86 146.16 147.52 0.7M
2023-05-09 153.09 157.69 149.79 150.38 0.8M
2023-05-08 151.53 155.39 149.62 153.85 0.7M
2023-05-05 152.31 156.00 148.46 151.54 1.3M
2023-05-04 160.00 162.32 150.01 155.02 1.4M
2023-04-28 154.37 161.37 154.13 160.06 1.1M
2023-04-27 151.42 158.90 150.77 155.39 1.2M
2023-04-26 160.99 162.69 151.89 153.92 1.5M
2023-04-25 165.30 169.25 159.39 161.99 1.3M
2023-04-24 168.09 169.59 162.48 165.79 1.2M
2023-04-21 177.67 177.69 167.32 168.46 1.6M
2023-04-20 180.77 180.77 173.08 177.69 1.5M
2023-04-19 178.47 185.59 176.92 178.08 1.0M
2023-04-18 177.85 182.98 174.89 180.03 1.3M
2023-04-17 185.04 188.29 178.46 179.08 1.6M
2023-04-14 186.39 191.39 178.46 182.57 1.4M
2023-04-13 184.72 198.46 181.54 184.85 2.3M
2023-04-12 177.89 190.61 173.55 185.35 2.3M
2023-04-11 174.00 183.45 168.91 181.74 3.3M
2023-04-10 190.77 192.15 172.31 174.39 2.8M
2023-04-07 198.46 198.46 188.89 192.15 2.6M
2023-04-06 197.70 205.39 194.52 203.85 4.3M
2023-04-04 163.49 195.97 163.49 190.73 4.6M
2023-04-03 159.83 167.30 156.31 163.31 3.4M
2023-03-31 157.70 157.70 147.69 154.52 2.9M
2023-03-30 163.55 164.92 154.69 156.92 2.6M
2023-03-29 170.77 170.77 150.00 165.33 4.1M
2023-03-28 156.77 176.77 155.42 162.29 4.6M
2023-03-27 148.65 152.96 143.08 147.31 1.7M
2023-03-24 153.85 155.06 145.22 148.54 2.7M
2023-03-23 152.34 154.95 149.82 153.85 1.1M
2023-03-22 150.00 153.19 148.08 152.09 1.7M
2023-03-21 149.23 157.02 148.01 153.12 1.1M
2023-03-20 156.92 156.93 148.76 150.15 1.7M
2023-03-17 153.25 161.49 152.85 157.52 1.6M
2023-03-16 154.99 157.66 150.92 153.23 1.6M
2023-03-15 160.27 162.17 154.28 157.29 1.4M
2023-03-14 151.15 163.69 150.00 160.02 2.5M
2023-03-13 141.53 153.00 140.95 153.00 2.1M
2023-03-10 142.31 147.69 140.79 142.73 1.8M
2023-03-09 142.97 146.08 141.25 143.62 1.4M
2023-03-08 142.31 146.13 138.47 142.64 1.4M
2023-03-07 137.00 146.92 137.00 142.05 2.4M
2023-03-06 133.51 141.49 132.69 137.00 2.0M
2023-03-03 131.69 134.90 131.02 132.68 1.1M
2023-03-02 136.08 138.31 131.15 134.11 1.7M
2023-03-01 130.92 140.54 128.48 137.00 2.8M
2023-02-28 125.39 129.67 125.07 127.11 1.2M
2023-02-27 125.41 127.30 124.14 124.37 0.6M
2023-02-24 127.49 128.46 125.09 125.77 0.7M
2023-02-23 128.38 129.99 126.39 127.42 0.6M
2023-02-22 130.76 131.45 125.80 129.39 1.2M
2023-02-21 128.45 133.97 128.45 129.81 2.1M
2023-02-20 126.22 127.45 123.09 126.92 1.1M
2023-02-17 129.08 129.95 125.54 125.73 1.2M
2023-02-16 132.69 133.77 127.39 128.76 2.2M
2023-02-15 131.15 134.50 129.35 133.08 1.5M
2023-02-14 131.54 134.41 130.15 131.15 1.4M
2023-02-13 130.76 132.55 125.78 131.15 2.2M
2023-02-10 133.84 134.58 130.08 130.15 1.5M
2023-02-09 136.10 136.15 131.54 133.84 2.1M
2023-02-08 137.67 138.16 133.85 136.10 1.3M
2023-02-07 139.54 141.20 133.08 135.89 2.5M
2023-02-06 143.85 146.75 138.72 139.54 1.8M
2023-02-03 142.04 146.05 142.04 144.35 1.4M
2023-02-02 149.23 152.31 142.76 143.03 2.5M
2023-02-01 146.37 149.80 145.00 147.67 1.7M
2023-01-31 154.51 159.23 145.68 147.18 2.6M
2023-01-30 149.62 159.62 149.62 157.69 2.3M
2023-01-20 150.76 156.76 147.40 150.38 1.9M
2023-01-19 142.05 153.77 141.23 150.76 2.7M
2023-01-18 131.92 144.62 130.22 142.05 2.4M
2023-01-17 129.15 133.64 127.08 130.98 2.0M
2023-01-16 123.31 134.08 123.31 129.62 4.1M
2023-01-13 118.11 121.75 117.02 120.58 2.2M
2023-01-12 118.46 122.19 114.62 119.78 5.0M
2023-01-11 122.92 123.87 114.62 120.17 8.3M
2023-01-10 154.62 154.82 127.88 127.88 3.6M
2023-01-09 161.62 163.38 158.46 159.85 0.7M
2023-01-06 165.54 166.00 160.92 161.62 0.5M
2023-01-05 165.10 166.48 160.92 165.06 0.6M
2023-01-04 168.84 168.84 160.67 164.77 0.9M
2023-01-03 152.32 167.69 152.32 166.99 1.2M