Geovis Technology Co Ltd (688568)

688568
🏛️ 中国 →
43.54
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
2022-12-30 27.62 28.15 27.61 27.95 1.1M
2022-12-29 27.06 27.96 26.97 27.64 1.4M
2022-12-28 27.06 27.79 27.05 27.18 1.2M
2022-12-27 26.54 27.95 26.31 27.49 2.4M
2022-12-26 26.70 27.42 26.22 26.58 2.6M
2022-12-23 26.13 26.82 26.13 26.49 1.0M
2022-12-22 26.79 26.91 26.20 26.57 1.5M
2022-12-21 27.03 27.25 26.40 26.89 1.2M
2022-12-20 26.94 27.87 26.89 27.13 1.0M
2022-12-19 27.50 27.77 26.99 27.08 0.9M
2022-12-16 27.81 28.09 27.48 27.50 1.0M
2022-12-15 27.93 28.45 27.73 27.99 1.0M
2022-12-14 27.93 28.19 27.84 27.99 0.8M
2022-12-13 28.79 28.79 27.88 27.95 1.2M
2022-12-12 28.51 29.05 28.17 28.81 2.0M
2022-12-09 28.41 29.08 28.30 28.40 2.3M
2022-12-08 28.85 29.17 28.33 28.49 1.6M
2022-12-07 29.37 29.59 28.83 28.98 2.1M
2022-12-06 30.62 30.62 29.34 29.41 3.1M
2022-12-05 31.00 31.99 30.45 30.62 2.4M
2022-12-02 30.08 31.31 29.95 30.85 1.6M
2022-12-01 29.72 30.50 29.45 30.18 2.1M
2022-11-30 30.18 30.30 29.57 29.68 0.9M
2022-11-29 29.53 30.54 29.48 30.22 1.3M
2022-11-28 29.31 30.11 29.28 29.48 1.1M
2022-11-25 30.21 30.62 29.76 29.96 0.9M
2022-11-24 30.27 30.99 30.00 30.21 1.4M
2022-11-23 30.85 31.08 30.15 30.56 1.4M
2022-11-22 31.44 31.64 30.80 30.90 1.2M
2022-11-21 32.21 32.38 31.40 31.42 1.4M
2022-11-18 31.78 33.51 31.76 32.39 2.1M
2022-11-17 31.17 31.99 30.69 31.93 1.5M
2022-11-16 31.94 31.98 31.12 31.26 1.0M
2022-11-15 31.20 31.98 30.74 31.68 2.6M
2022-11-14 31.04 31.43 30.67 31.05 1.2M
2022-11-11 31.94 32.04 31.08 31.14 1.5M
2022-11-10 31.54 32.10 31.16 31.43 0.9M
2022-11-09 32.15 32.16 31.53 31.81 1.4M
2022-11-08 31.97 32.33 30.95 32.14 2.1M
2022-11-07 32.02 32.41 31.53 31.76 1.7M
2022-11-04 31.84 32.32 31.76 31.99 1.7M
2022-11-03 31.91 32.34 31.59 31.89 2.2M
2022-11-02 32.66 32.83 31.98 32.10 2.7M
2022-11-01 32.43 32.77 31.99 32.46 2.6M
2022-10-31 30.85 32.86 30.55 31.99 3.7M
2022-10-28 30.22 31.26 30.19 30.50 2.2M
2022-10-27 29.73 31.50 29.73 30.50 3.0M
2022-10-26 28.83 29.86 28.63 29.82 1.5M
2022-10-25 28.73 29.05 28.20 28.72 0.8M
2022-10-24 28.38 29.50 28.38 28.87 1.6M
2022-10-21 28.66 28.82 28.13 28.51 0.5M
2022-10-20 28.59 29.00 27.93 28.62 1.2M
2022-10-19 28.75 28.92 28.38 28.57 0.6M
2022-10-18 28.71 29.05 28.63 28.91 0.9M
2022-10-17 28.73 29.05 28.05 28.84 1.0M
2022-10-14 28.05 28.54 27.64 28.43 0.9M
2022-10-13 27.26 28.23 27.26 27.61 0.9M
2022-10-12 26.54 27.69 26.00 27.57 1.6M
2022-10-11 26.57 26.89 26.08 26.37 0.6M
2022-10-10 27.43 27.43 26.23 26.35 0.8M
2022-09-30 27.76 28.06 27.37 27.38 0.7M
2022-09-29 27.33 27.92 27.33 27.71 0.8M
2022-09-28 28.08 28.19 27.25 27.29 0.6M
2022-09-27 27.49 28.15 27.49 28.08 0.7M
2022-09-26 27.75 28.08 27.26 27.68 1.0M
2022-09-23 28.45 28.45 27.61 27.70 0.9M
2022-09-22 28.11 28.73 28.11 28.46 0.9M
2022-09-21 28.06 28.26 27.51 28.17 0.8M
2022-09-20 28.18 28.18 27.80 27.93 0.5M
2022-09-19 28.32 28.55 27.75 27.93 1.2M
2022-09-16 28.49 28.99 28.23 28.32 1.0M
2022-09-15 29.34 29.36 28.16 28.41 1.6M
2022-09-14 29.12 29.36 28.61 29.14 1.1M
2022-09-13 29.53 29.76 29.13 29.19 1.1M
2022-09-09 29.82 29.82 29.32 29.36 1.0M
2022-09-08 30.16 30.30 29.67 29.71 0.9M
2022-09-07 29.95 30.29 29.64 30.16 0.8M
2022-09-06 30.03 30.29 29.83 30.04 1.0M
2022-09-05 30.93 30.93 29.91 29.99 1.4M
2022-09-02 29.95 31.93 29.53 31.22 1.9M
2022-09-01 29.68 30.26 29.51 29.76 0.9M
2022-08-31 30.47 30.62 29.50 29.68 1.4M
2022-08-30 30.59 31.08 30.26 30.40 0.9M
2022-08-29 30.54 31.17 30.22 30.63 1.4M
2022-08-26 31.31 31.31 30.63 30.73 1.5M
2022-08-25 31.30 31.46 30.64 31.06 1.2M
2022-08-24 32.35 32.47 31.08 31.20 1.4M
2022-08-23 32.04 32.67 31.76 32.35 1.7M
2022-08-22 31.13 32.13 30.85 32.02 2.0M
2022-08-19 31.71 32.20 30.94 30.95 1.5M
2022-08-18 31.52 31.80 31.32 31.62 1.5M
2022-08-17 31.98 31.98 31.12 31.63 1.3M
2022-08-16 32.16 32.25 31.67 31.83 1.1M
2022-08-15 31.57 32.21 31.53 31.98 1.3M
2022-08-12 32.66 33.03 31.58 31.67 1.9M
2022-08-11 32.81 32.88 32.52 32.80 1.3M
2022-08-10 32.53 33.68 32.12 32.73 2.4M
2022-08-09 32.86 32.86 32.06 32.48 1.4M
2022-08-08 32.73 33.23 32.34 32.79 1.7M
2022-08-05 31.98 32.59 31.71 32.47 1.7M
2022-08-04 32.43 32.43 31.53 31.90 1.9M
2022-08-03 31.44 32.68 31.14 32.15 3.7M
2022-08-02 31.34 31.68 30.69 31.28 2.0M
2022-08-01 30.85 32.05 30.40 31.33 1.9M
2022-07-29 31.06 31.29 30.47 30.63 1.2M
2022-07-28 31.31 31.38 30.81 30.91 1.3M
2022-07-27 30.18 31.33 29.83 31.30 2.5M
2022-07-26 29.62 30.76 29.37 30.25 2.0M
2022-07-25 30.30 30.54 29.64 29.69 0.9M
2022-07-22 31.03 31.21 30.04 30.26 0.9M
2022-07-21 30.60 31.47 30.60 30.83 1.1M
2022-07-20 29.95 31.06 29.84 30.76 1.1M
2022-07-19 29.81 30.27 29.63 29.95 0.8M
2022-07-18 29.86 30.38 29.63 29.81 0.6M
2022-07-15 30.22 30.49 29.86 30.04 0.5M
2022-07-14 28.71 30.38 28.71 30.19 0.8M
2022-07-13 29.64 29.64 29.05 29.32 0.7M
2022-07-12 29.99 30.28 29.28 29.34 0.7M
2022-07-11 30.27 30.54 29.58 30.29 1.1M
2022-07-08 30.40 31.75 30.31 30.46 1.4M
2022-07-07 30.54 30.54 30.01 30.07 0.7M
2022-07-06 30.85 31.02 30.19 30.35 0.7M
2022-07-05 30.85 31.04 30.48 30.56 0.9M
2022-07-04 30.26 30.85 30.09 30.73 0.9M
2022-07-01 30.66 30.83 30.04 30.51 0.9M
2022-06-30 30.30 30.85 30.18 30.52 0.8M
2022-06-29 31.08 31.08 30.29 30.60 0.9M
2022-06-28 45.38 46.27 44.88 46.18 0.9M
2022-06-27 45.13 45.60 44.28 45.44 0.7M
2022-06-24 45.28 46.08 44.91 45.13 0.9M
2022-06-23 43.89 45.25 43.68 45.12 0.9M
2022-06-22 44.24 45.22 43.95 44.03 0.7M
2022-06-21 43.63 44.55 43.63 44.04 0.6M
2022-06-20 44.50 44.89 43.62 44.20 1.0M
2022-06-17 43.55 44.36 43.02 43.79 0.6M
2022-06-16 43.56 44.07 43.40 43.56 0.6M
2022-06-15 43.23 44.16 42.95 43.56 0.9M
2022-06-14 43.66 43.95 42.29 43.09 0.5M
2022-06-13 43.06 44.18 43.06 43.69 0.4M
2022-06-10 43.06 44.07 42.77 43.85 0.9M
2022-06-09 43.67 43.94 42.89 43.03 0.7M
2022-06-08 44.11 44.59 42.62 43.69 1.2M
2022-06-07 44.34 44.69 44.02 44.10 1.3M
2022-06-06 44.01 45.84 43.77 44.62 2.2M
2022-06-02 42.79 43.94 42.35 43.76 1.2M
2022-06-01 41.90 43.09 41.72 42.82 0.7M
2022-05-31 41.36 42.01 40.81 42.01 0.7M
2022-05-30 41.17 41.61 40.79 41.39 0.3M
2022-05-27 41.88 42.21 40.94 41.12 0.4M
2022-05-26 41.19 42.26 40.54 41.83 0.4M
2022-05-25 40.27 41.48 40.04 41.20 0.5M
2022-05-24 40.95 42.28 40.52 40.52 0.9M
2022-05-23 40.26 41.28 40.02 41.27 0.7M
2022-05-20 40.15 41.06 39.89 40.30 0.7M
2022-05-19 39.13 40.37 38.93 39.89 0.6M
2022-05-18 39.80 40.13 39.06 39.26 0.4M
2022-05-17 39.19 39.84 38.87 39.50 0.3M
2022-05-16 39.86 40.66 39.17 39.67 0.9M
2022-05-13 40.48 40.81 39.15 39.48 0.8M
2022-05-12 40.77 41.05 40.13 40.47 0.6M
2022-05-11 41.34 41.79 40.28 41.01 0.9M
2022-05-10 39.04 40.89 38.70 40.38 0.8M
2022-05-09 39.73 40.38 39.01 39.34 0.4M
2022-05-06 39.77 40.72 39.62 39.85 0.4M
2022-05-05 38.99 40.60 38.33 40.51 0.7M
2022-04-29 38.73 39.45 37.87 38.99 0.7M
2022-04-28 39.52 39.53 37.92 38.05 1.4M
2022-04-27 38.93 40.34 37.58 40.03 1.1M
2022-04-26 39.43 40.74 38.59 39.49 1.2M
2022-04-25 42.08 42.28 38.26 39.66 2.5M
2022-04-22 40.06 42.87 39.34 41.73 1.1M
2022-04-21 40.94 41.29 39.80 40.06 0.5M
2022-04-20 41.29 42.60 40.94 41.11 0.7M
2022-04-19 43.35 45.30 41.19 41.40 1.7M
2022-04-18 40.73 41.60 39.66 40.78 0.4M
2022-04-15 42.20 42.20 40.74 40.89 0.3M
2022-04-14 42.01 42.61 41.24 42.21 0.5M
2022-04-13 40.99 42.73 40.33 41.64 0.8M
2022-04-12 40.54 41.17 39.32 41.09 0.7M
2022-04-11 40.41 41.01 39.60 40.74 0.6M
2022-04-08 39.75 40.93 39.46 40.85 0.8M
2022-04-07 41.47 41.59 39.38 39.74 1.0M
2022-04-06 41.63 42.07 41.21 41.24 0.4M
2022-04-01 42.95 42.95 41.97 42.05 0.6M
2022-03-31 43.27 43.29 42.32 42.95 0.5M
2022-03-30 41.77 42.94 41.28 42.93 0.6M
2022-03-29 41.60 42.20 40.98 41.24 0.5M
2022-03-28 40.95 41.91 40.67 41.38 0.5M
2022-03-25 41.85 42.95 41.33 41.33 0.6M
2022-03-24 42.62 42.83 41.81 41.95 0.6M
2022-03-23 42.28 43.29 42.07 42.85 0.5M
2022-03-22 43.83 43.83 42.01 42.14 0.9M
2022-03-21 43.93 44.43 42.99 43.83 0.6M
2022-03-18 44.62 44.74 43.49 43.72 0.5M
2022-03-17 43.09 45.17 42.97 44.62 1.1M
2022-03-16 42.64 42.88 40.61 42.71 0.9M
2022-03-15 44.11 44.34 41.71 41.87 0.9M
2022-03-14 44.70 45.80 44.38 44.52 0.7M
2022-03-11 44.30 44.97 43.40 44.76 0.6M
2022-03-10 45.58 45.87 44.43 44.63 0.6M
2022-03-09 44.85 45.91 42.28 44.51 1.0M
2022-03-08 45.52 46.93 44.63 44.73 1.2M
2022-03-07 45.65 46.51 44.52 45.16 0.9M
2022-03-04 45.06 46.47 45.06 45.52 0.7M
2022-03-03 47.65 47.95 44.97 45.78 1.5M
2022-03-02 70.78 72.11 70.20 71.10 0.5M
2022-03-01 69.86 71.28 68.80 70.86 0.7M
2022-02-28 69.45 70.00 68.60 69.11 0.4M
2022-02-25 68.50 70.34 67.30 69.49 1.1M
2022-02-24 67.54 68.34 65.81 67.51 1.0M
2022-02-23 66.28 69.14 66.20 67.50 0.8M
2022-02-22 64.00 67.66 64.00 66.88 1.5M
2022-02-21 64.24 65.35 63.91 64.18 0.4M
2022-02-18 63.29 64.31 62.80 64.24 0.3M
2022-02-17 63.92 64.30 63.18 63.36 0.3M
2022-02-16 64.88 64.89 63.54 63.87 0.2M
2022-02-15 61.88 65.16 61.88 63.80 0.6M
2022-02-14 61.40 63.07 60.90 61.90 0.5M
2022-02-11 63.80 63.80 60.98 61.01 0.5M
2022-02-10 64.64 64.94 63.12 63.55 0.3M
2022-02-09 63.85 65.55 63.50 64.95 0.7M
2022-02-08 64.67 65.32 62.47 63.60 0.7M
2022-02-07 66.31 66.31 63.42 64.27 0.5M
2022-01-28 65.98 67.15 65.21 65.50 0.4M
2022-01-27 67.72 68.20 65.28 65.45 0.4M
2022-01-26 67.91 69.55 65.90 67.83 0.5M
2022-01-25 69.39 71.00 67.55 67.58 0.5M
2022-01-24 68.52 70.88 66.88 70.66 0.9M
2022-01-21 69.80 70.51 66.80 67.38 0.8M
2022-01-20 71.20 71.99 69.63 69.80 0.6M
2022-01-19 71.99 73.36 70.71 71.12 0.7M
2022-01-18 73.00 74.83 71.50 71.62 0.7M
2022-01-17 70.09 75.52 70.09 73.99 1.4M
2022-01-14 71.16 72.28 69.50 69.85 0.5M
2022-01-13 73.43 74.05 70.90 71.16 0.7M
2022-01-12 73.20 75.58 73.03 73.40 0.5M
2022-01-11 73.48 74.98 73.00 73.23 0.5M
2022-01-10 75.40 75.40 71.96 72.99 0.6M
2022-01-07 75.79 76.45 74.54 75.41 0.8M
2022-01-06 74.35 76.52 74.35 75.43 0.6M
2022-01-05 78.87 78.87 74.81 75.01 0.7M
2022-01-04 79.50 79.50 77.42 78.12 0.7M