Fujian SBS Zipper Science Tech (002098)

002098
🏛️ 中国 →
8.79
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 6.63 6.73 6.56 6.68 8.5M
2023-12-28 6.65 6.73 6.40 6.64 7.8M
2023-12-27 6.66 6.74 6.41 6.62 7.9M
2023-12-26 6.77 6.85 6.62 6.67 6.9M
2023-12-25 6.85 6.92 6.73 6.79 10.6M
2023-12-22 7.15 7.35 6.94 7.00 14.1M
2023-12-21 7.07 7.19 6.93 7.18 10.5M
2023-12-20 7.33 7.41 7.09 7.18 15.8M
2023-12-19 7.27 7.58 7.20 7.32 20.7M
2023-12-18 7.20 7.32 7.15 7.21 14.2M
2023-12-15 7.15 7.27 6.99 7.27 16.9M
2023-12-14 7.12 7.28 7.11 7.13 18.1M
2023-12-13 7.22 7.25 7.04 7.17 24.6M
2023-12-12 7.32 7.49 7.07 7.23 46.9M
2023-12-11 6.58 7.24 6.58 7.24 10.0M
2023-12-08 6.60 6.76 6.36 6.58 25.8M
2023-12-07 7.18 7.28 6.97 6.99 21.3M
2023-12-06 6.84 7.52 6.81 7.16 25.2M
2023-12-05 6.94 6.95 6.83 6.84 2.6M
2023-12-04 6.93 6.99 6.86 6.90 4.6M
2023-12-01 6.90 7.01 6.87 6.92 6.3M
2023-11-30 6.88 6.91 6.76 6.87 3.5M
2023-11-29 7.00 7.10 6.78 6.86 4.0M
2023-11-28 6.84 6.91 6.80 6.90 3.4M
2023-11-27 6.84 6.88 6.78 6.82 2.9M
2023-11-24 6.90 6.92 6.78 6.82 3.2M
2023-11-23 6.90 6.95 6.84 6.87 3.1M
2023-11-22 6.90 6.98 6.88 6.92 3.7M
2023-11-21 6.92 7.00 6.91 6.94 3.9M
2023-11-20 6.94 6.97 6.84 6.92 3.3M
2023-11-17 6.94 6.98 6.88 6.94 2.9M
2023-11-16 6.89 7.02 6.84 6.93 3.0M
2023-11-15 6.92 6.94 6.82 6.90 3.3M
2023-11-14 7.05 7.06 6.78 6.88 6.0M
2023-11-13 6.89 7.07 6.79 7.05 5.9M
2023-11-10 6.80 6.87 6.73 6.82 2.6M
2023-11-09 6.86 6.92 6.70 6.78 3.7M
2023-11-08 6.84 6.93 6.80 6.85 3.3M
2023-11-07 6.81 6.87 6.73 6.85 3.8M
2023-11-06 6.74 6.82 6.71 6.79 3.7M
2023-11-03 6.78 6.88 6.69 6.72 3.7M
2023-11-02 6.81 6.89 6.75 6.79 2.6M
2023-11-01 6.82 6.87 6.74 6.80 4.0M
2023-10-31 6.70 6.87 6.69 6.82 4.6M
2023-10-30 6.67 6.89 6.67 6.73 5.6M
2023-10-27 6.58 6.89 6.52 6.72 7.0M
2023-10-26 6.51 6.58 6.44 6.58 4.2M
2023-10-25 6.42 6.52 6.38 6.50 4.0M
2023-10-24 5.98 6.50 5.98 6.42 4.9M
2023-10-23 6.16 6.21 5.97 6.01 2.9M
2023-10-20 6.19 6.27 6.12 6.16 2.3M
2023-10-19 6.28 6.38 6.10 6.21 2.8M
2023-10-18 6.45 6.48 6.27 6.33 3.2M
2023-10-17 6.33 6.56 6.21 6.45 4.7M
2023-10-16 6.21 6.33 6.15 6.31 2.3M
2023-10-13 6.28 6.32 6.12 6.18 2.3M
2023-10-12 6.30 6.35 6.24 6.33 2.0M
2023-10-11 6.34 6.36 6.25 6.29 2.4M
2023-10-10 6.35 6.40 6.28 6.33 2.6M
2023-10-09 6.45 6.52 6.31 6.34 3.2M
2023-09-28 6.31 6.52 6.28 6.44 3.6M
2023-09-27 6.34 6.35 6.21 6.28 2.3M
2023-09-26 6.43 6.44 6.31 6.34 2.1M
2023-09-25 6.42 6.55 6.39 6.43 2.5M
2023-09-22 6.47 6.50 6.39 6.48 2.3M
2023-09-21 6.52 6.58 6.40 6.44 3.1M
2023-09-20 6.51 6.62 6.48 6.53 4.0M
2023-09-19 6.57 6.59 6.49 6.51 2.8M
2023-09-18 6.42 6.59 6.33 6.57 4.3M
2023-09-15 6.30 6.47 6.28 6.42 3.3M
2023-09-14 6.30 6.36 6.26 6.31 2.7M
2023-09-13 6.40 6.44 6.29 6.33 2.0M
2023-09-12 6.38 6.43 6.31 6.33 1.8M
2023-09-11 6.34 6.44 6.31 6.41 2.3M
2023-09-08 6.32 6.37 6.29 6.31 2.1M
2023-09-07 6.38 6.40 6.28 6.30 1.8M
2023-09-06 6.42 6.44 6.34 6.38 1.8M
2023-09-05 6.47 6.48 6.30 6.41 2.3M
2023-09-04 6.46 6.50 6.37 6.45 2.2M
2023-09-01 6.43 6.46 6.29 6.46 3.3M
2023-08-31 6.44 6.53 6.30 6.40 3.4M
2023-08-30 6.33 6.48 6.30 6.44 5.2M
2023-08-29 6.01 6.37 6.01 6.33 6.1M
2023-08-28 6.18 6.20 6.01 6.03 2.8M
2023-08-25 5.97 6.06 5.85 5.91 2.1M
2023-08-24 6.04 6.09 5.91 5.94 1.9M
2023-08-23 6.14 6.14 5.97 6.06 2.1M
2023-08-22 6.24 6.28 6.06 6.12 2.4M
2023-08-21 6.24 6.33 6.19 6.24 2.8M
2023-08-18 6.34 6.35 6.19 6.22 2.7M
2023-08-17 6.23 6.32 6.13 6.31 2.9M
2023-08-16 6.18 6.29 6.10 6.23 2.9M
2023-08-15 6.09 6.19 6.04 6.18 3.0M
2023-08-14 6.01 6.10 5.91 6.10 2.5M
2023-08-11 6.12 6.12 5.98 5.99 1.5M
2023-08-10 6.10 6.12 6.04 6.11 1.4M
2023-08-09 6.12 6.12 6.03 6.05 2.0M
2023-08-08 6.12 6.12 6.03 6.10 1.6M
2023-08-07 6.13 6.14 6.06 6.11 1.6M
2023-08-04 6.23 6.27 6.10 6.12 2.8M
2023-08-03 6.33 6.33 6.20 6.23 1.9M
2023-08-02 6.27 6.33 6.24 6.33 2.7M
2023-08-01 6.30 6.38 6.25 6.29 3.2M
2023-07-31 6.28 6.33 6.21 6.33 3.8M
2023-07-28 6.18 6.31 6.16 6.29 3.6M
2023-07-27 6.19 6.23 6.17 6.20 2.0M
2023-07-26 6.14 6.21 6.13 6.19 2.7M
2023-07-25 6.12 6.16 6.10 6.14 2.3M
2023-07-24 6.08 6.12 6.06 6.10 1.5M
2023-07-21 6.08 6.12 6.04 6.08 1.6M
2023-07-20 6.12 6.13 6.05 6.08 1.7M
2023-07-19 6.05 6.10 6.04 6.08 1.6M
2023-07-18 6.02 6.09 5.98 6.07 1.7M
2023-07-17 5.96 6.03 5.88 6.02 1.8M
2023-07-14 6.02 6.03 5.96 5.98 1.1M
2023-07-13 5.99 6.04 5.96 6.03 1.6M
2023-07-12 6.01 6.06 5.97 5.98 1.4M
2023-07-11 5.99 6.05 5.96 6.04 1.7M
2023-07-10 5.95 6.02 5.95 5.99 1.7M
2023-07-07 6.00 6.03 5.94 5.99 1.7M
2023-07-06 5.98 6.01 5.94 5.98 1.2M
2023-07-05 5.98 6.01 5.95 5.99 2.0M
2023-07-04 5.99 6.02 5.95 5.97 1.4M
2023-07-03 5.96 6.03 5.91 5.96 2.2M
2023-06-30 5.81 6.00 5.80 5.94 3.3M
2023-06-29 5.82 5.89 5.78 5.84 1.8M
2023-06-28 5.82 5.84 5.68 5.80 2.1M
2023-06-27 5.63 5.81 5.63 5.79 3.3M
2023-06-26 5.61 5.63 5.55 5.62 2.1M
2023-06-21 5.71 5.71 5.60 5.63 1.5M
2023-06-20 5.74 5.78 5.65 5.67 1.6M
2023-06-19 5.85 5.90 5.71 5.74 2.4M
2023-06-16 5.90 5.97 5.82 5.83 1.9M
2023-06-15 5.94 5.95 5.84 5.89 2.0M
2023-06-14 5.91 5.96 5.83 5.94 1.9M
2023-06-13 5.90 5.96 5.84 5.91 2.2M
2023-06-12 5.79 5.91 5.68 5.90 2.5M
2023-06-09 5.85 5.89 5.77 5.78 1.6M
2023-06-08 5.93 5.95 5.84 5.85 1.2M
2023-06-07 5.93 5.98 5.90 5.93 2.2M
2023-06-06 6.01 6.04 5.94 5.94 2.1M
2023-06-05 5.90 6.03 5.89 6.01 2.6M
2023-06-02 5.87 5.94 5.86 5.90 1.8M
2023-06-01 5.87 5.97 5.79 5.91 1.9M
2023-05-31 5.91 5.91 5.84 5.87 1.3M
2023-05-30 5.93 5.93 5.79 5.90 1.9M
2023-05-29 5.96 6.01 5.85 5.88 1.8M
2023-05-26 6.00 6.05 5.85 5.95 2.0M
2023-05-25 6.02 6.03 5.89 6.01 2.5M
2023-05-24 6.06 6.07 6.00 6.04 1.7M
2023-05-23 6.06 6.14 6.06 6.06 1.4M
2023-05-22 6.09 6.17 6.07 6.10 1.7M
2023-05-19 6.17 6.19 6.05 6.10 1.8M
2023-05-18 6.18 6.22 6.12 6.17 1.9M
2023-05-17 6.09 6.19 6.05 6.18 2.2M
2023-05-16 6.19 6.19 6.05 6.09 3.3M
2023-05-15 6.16 6.21 6.06 6.16 4.4M
2023-05-12 6.08 6.27 6.07 6.22 5.6M
2023-05-11 5.97 6.10 5.95 6.09 2.8M
2023-05-10 5.86 5.98 5.85 5.97 2.4M
2023-05-09 5.98 5.99 5.87 5.88 2.3M
2023-05-08 5.99 5.99 5.90 5.96 2.6M
2023-05-05 5.98 5.98 5.89 5.95 2.8M
2023-05-04 5.84 5.97 5.79 5.96 3.5M
2023-04-28 5.63 5.88 5.63 5.86 3.0M
2023-04-27 5.71 5.78 5.64 5.71 1.6M
2023-04-26 5.55 5.76 5.55 5.72 2.6M
2023-04-25 5.68 5.70 5.52 5.62 2.9M
2023-04-24 5.61 5.77 5.55 5.71 3.2M
2023-04-21 5.71 5.75 5.60 5.61 2.2M
2023-04-20 5.69 5.72 5.63 5.69 2.1M
2023-04-19 5.77 5.79 5.71 5.73 1.9M
2023-04-18 5.88 5.88 5.76 5.77 1.9M
2023-04-17 5.83 5.88 5.80 5.88 1.5M
2023-04-14 5.87 5.92 5.83 5.85 1.6M
2023-04-13 5.95 5.95 5.86 5.87 2.3M
2023-04-12 5.94 5.95 5.90 5.93 1.7M
2023-04-11 5.88 5.95 5.82 5.91 1.6M
2023-04-10 5.94 6.01 5.85 5.87 2.8M
2023-04-07 5.97 6.03 5.91 6.02 2.2M
2023-04-06 6.08 6.09 5.94 5.97 2.9M
2023-04-04 6.20 6.21 6.06 6.07 3.7M
2023-04-03 6.25 6.29 6.17 6.21 2.8M
2023-03-31 6.21 6.26 6.20 6.23 1.7M
2023-03-30 6.28 6.38 6.19 6.22 2.1M
2023-03-29 6.40 6.41 6.28 6.30 3.2M
2023-03-28 6.32 6.44 6.32 6.41 3.2M
2023-03-27 6.38 6.40 6.25 6.34 2.5M
2023-03-24 6.36 6.42 6.35 6.38 1.9M
2023-03-23 6.40 6.40 6.30 6.36 2.9M
2023-03-22 6.31 6.45 6.31 6.40 3.7M
2023-03-21 6.15 6.34 6.12 6.33 3.6M
2023-03-20 6.16 6.20 6.10 6.14 2.6M
2023-03-17 6.14 6.19 6.12 6.16 2.0M
2023-03-16 6.15 6.21 6.10 6.10 2.5M
2023-03-15 6.16 6.28 6.14 6.18 2.1M
2023-03-14 6.28 6.30 6.05 6.12 2.9M
2023-03-13 6.29 6.34 6.20 6.30 2.8M
2023-03-10 6.44 6.44 6.30 6.31 2.8M
2023-03-09 6.48 6.51 6.41 6.45 2.2M
2023-03-08 6.40 6.49 6.40 6.47 2.5M
2023-03-07 6.56 6.57 6.42 6.43 5.0M
2023-03-06 6.64 6.64 6.50 6.57 4.0M
2023-03-03 6.70 6.70 6.62 6.62 3.5M
2023-03-02 6.66 6.74 6.63 6.69 4.9M
2023-03-01 6.80 6.80 6.63 6.70 6.7M
2023-02-28 6.49 6.69 6.49 6.69 7.2M
2023-02-27 6.60 6.61 6.46 6.49 3.0M
2023-02-24 6.69 6.69 6.50 6.56 5.2M
2023-02-23 6.62 6.69 6.60 6.67 6.5M
2023-02-22 6.56 6.60 6.51 6.60 3.8M
2023-02-21 6.60 6.62 6.53 6.57 4.0M
2023-02-20 6.48 6.58 6.39 6.58 4.4M
2023-02-17 6.43 6.61 6.40 6.48 5.6M
2023-02-16 6.57 6.63 6.34 6.40 8.6M
2023-02-15 6.62 6.64 6.55 6.57 4.2M
2023-02-14 6.64 6.69 6.55 6.59 5.1M
2023-02-13 6.54 6.65 6.51 6.65 7.7M
2023-02-10 6.55 6.60 6.50 6.53 5.9M
2023-02-09 6.66 6.66 6.48 6.56 10.5M
2023-02-08 6.62 6.70 6.54 6.66 9.9M
2023-02-07 6.54 6.59 6.50 6.58 6.2M
2023-02-06 6.50 6.60 6.48 6.54 6.4M
2023-02-03 6.56 6.59 6.46 6.53 6.6M
2023-02-02 6.60 6.63 6.51 6.63 6.9M
2023-02-01 6.60 6.61 6.51 6.61 8.0M
2023-01-31 6.45 6.58 6.41 6.58 8.3M
2023-01-30 6.45 6.52 6.42 6.45 7.4M
2023-01-20 6.34 6.43 6.34 6.39 5.8M
2023-01-19 6.28 6.35 6.25 6.33 4.0M
2023-01-18 6.30 6.37 6.25 6.34 5.5M
2023-01-17 6.40 6.40 6.20 6.27 7.0M
2023-01-16 6.37 6.45 6.31 6.39 8.2M
2023-01-13 6.28 6.34 6.23 6.30 5.2M
2023-01-12 6.22 6.32 6.22 6.26 5.5M
2023-01-11 6.33 6.37 6.23 6.25 7.1M
2023-01-10 6.45 6.45 6.26 6.32 7.4M
2023-01-09 6.44 6.51 6.39 6.42 8.6M
2023-01-06 6.49 6.49 6.38 6.40 8.9M
2023-01-05 6.54 6.56 6.45 6.49 9.5M
2023-01-04 6.56 6.67 6.50 6.57 12.8M
2023-01-03 6.36 6.60 6.36 6.59 13.8M