Geovis Technology Co Ltd (688568)

688568
🏛️ 中国 →
42.41
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 32.35 32.95 31.88 32.93 3.0M
2023-12-28 31.75 32.64 31.18 32.36 2.7M
2023-12-27 31.52 32.01 31.22 31.81 2.3M
2023-12-26 31.71 32.13 30.84 31.40 2.1M
2023-12-25 32.01 32.48 31.46 31.84 2.6M
2023-12-22 31.81 32.91 31.35 32.15 3.0M
2023-12-21 31.55 32.28 31.41 31.78 1.9M
2023-12-20 32.39 32.62 31.54 31.71 2.7M
2023-12-19 32.82 32.85 32.11 32.55 2.2M
2023-12-18 33.05 33.49 32.55 32.69 2.3M
2023-12-15 33.42 33.65 32.89 33.15 1.9M
2023-12-14 33.95 34.03 33.42 33.58 2.6M
2023-12-13 33.96 34.36 33.58 33.80 2.6M
2023-12-12 33.77 34.42 33.62 33.96 3.2M
2023-12-11 32.74 33.87 32.48 33.85 3.6M
2023-12-08 32.82 33.34 32.55 32.86 3.6M
2023-12-07 32.28 33.08 32.28 32.85 2.3M
2023-12-06 31.98 32.85 31.61 32.58 4.0M
2023-12-05 33.48 33.48 31.11 31.88 7.9M
2023-12-04 34.23 34.80 33.83 34.02 3.0M
2023-12-01 33.64 34.42 33.30 34.19 2.2M
2023-11-30 33.93 34.09 33.30 33.66 2.4M
2023-11-29 34.31 34.85 33.79 34.24 2.1M
2023-11-28 34.33 34.75 33.90 34.22 1.8M
2023-11-27 33.93 34.56 33.76 34.34 2.5M
2023-11-24 35.11 35.12 34.03 34.19 2.5M
2023-11-23 34.54 35.26 34.23 35.17 1.8M
2023-11-22 34.53 35.03 34.26 34.71 2.6M
2023-11-21 35.57 35.57 34.50 34.58 3.2M
2023-11-20 35.15 35.74 34.90 35.51 3.6M
2023-11-17 35.13 35.50 34.72 35.15 2.3M
2023-11-16 35.49 35.69 34.81 35.21 3.2M
2023-11-15 35.71 36.42 35.34 35.41 3.3M
2023-11-14 35.12 35.89 35.03 35.71 2.6M
2023-11-13 34.90 35.50 34.67 35.11 2.3M
2023-11-10 34.77 35.22 34.23 34.87 2.6M
2023-11-09 34.63 34.97 34.10 34.64 3.2M
2023-11-08 33.82 35.24 33.51 34.66 4.7M
2023-11-07 33.09 33.89 32.97 33.70 2.9M
2023-11-06 32.97 33.38 32.56 33.27 2.9M
2023-11-03 31.76 33.07 31.59 32.87 2.9M
2023-11-02 32.40 32.74 31.66 31.75 2.4M
2023-11-01 33.10 33.39 32.23 32.40 2.9M
2023-10-31 33.15 33.68 32.87 33.10 3.5M
2023-10-30 31.28 34.15 31.25 33.36 7.6M
2023-10-27 33.47 33.54 30.77 31.46 8.4M
2023-10-26 29.83 31.06 29.74 30.60 2.4M
2023-10-25 29.26 31.52 29.26 30.10 4.7M
2023-10-24 28.92 29.24 28.43 28.83 1.9M
2023-10-23 29.46 29.52 28.59 28.76 1.6M
2023-10-20 30.24 30.59 29.29 29.30 2.2M
2023-10-19 30.56 31.85 30.42 30.42 2.0M
2023-10-18 31.01 31.01 30.44 30.73 1.3M
2023-10-17 30.60 31.23 30.34 31.01 2.2M
2023-10-16 31.01 31.04 30.20 30.53 1.3M
2023-10-13 31.44 31.44 30.81 30.88 1.4M
2023-10-12 32.20 32.22 31.26 31.37 1.8M
2023-10-11 31.89 32.34 31.41 32.07 2.2M
2023-10-10 31.21 32.22 31.21 31.81 2.2M
2023-10-09 30.99 31.53 30.88 31.37 1.7M
2023-09-28 31.05 31.33 30.73 31.20 1.8M
2023-09-27 30.34 30.83 29.90 30.67 1.8M
2023-09-26 30.08 30.71 29.87 30.37 2.1M
2023-09-25 30.26 30.43 29.53 29.90 2.1M
2023-09-22 29.47 30.30 29.35 30.24 2.1M
2023-09-21 30.03 30.24 29.28 29.53 3.0M
2023-09-20 30.98 31.32 29.80 29.97 2.6M
2023-09-19 31.09 31.36 30.57 31.10 2.2M
2023-09-18 30.93 31.44 30.61 31.34 2.4M
2023-09-15 31.54 31.66 30.81 30.87 2.6M
2023-09-14 32.24 32.37 31.48 31.53 2.5M
2023-09-13 32.28 32.65 32.02 32.37 2.1M
2023-09-12 32.62 32.95 32.44 32.48 2.3M
2023-09-11 33.86 33.86 32.36 32.66 4.1M
2023-09-08 32.34 33.75 32.15 33.62 5.0M
2023-09-07 33.42 33.42 32.40 32.45 3.0M
2023-09-06 31.87 33.22 31.57 33.12 3.3M
2023-09-05 32.22 32.53 31.78 32.06 1.9M
2023-09-04 32.54 32.58 31.75 32.25 2.5M
2023-09-01 32.96 32.96 32.07 32.54 2.1M
2023-08-31 32.13 33.22 31.97 32.76 4.1M
2023-08-30 31.20 32.36 31.07 32.06 3.3M
2023-08-29 29.60 31.34 29.52 31.09 2.9M
2023-08-28 31.54 32.14 29.61 29.66 2.9M
2023-08-25 30.71 30.81 29.79 30.14 4.0M
2023-08-24 31.04 31.60 30.75 30.92 2.8M
2023-08-23 31.71 31.75 30.95 31.24 2.7M
2023-08-22 31.45 31.75 30.74 31.71 2.2M
2023-08-21 31.64 32.17 31.21 31.22 1.5M
2023-08-18 32.02 32.67 31.66 31.66 2.4M
2023-08-17 31.21 32.08 30.72 31.71 4.0M
2023-08-16 31.78 32.32 30.87 30.94 4.5M
2023-08-15 32.56 32.75 31.66 32.05 2.3M
2023-08-14 31.95 32.87 31.68 32.75 1.9M
2023-08-11 32.07 32.58 31.88 32.06 1.5M
2023-08-10 32.22 32.22 31.73 32.09 1.5M
2023-08-09 32.22 32.52 31.95 32.22 1.5M
2023-08-08 32.34 32.86 32.18 32.18 1.8M
2023-08-07 32.75 33.05 32.36 32.46 1.9M
2023-08-04 32.48 33.22 32.22 32.73 3.1M
2023-08-03 32.99 33.24 32.26 32.55 2.5M
2023-08-02 32.38 33.01 32.22 33.00 3.3M
2023-08-01 32.83 32.85 32.27 32.30 3.1M
2023-07-31 35.22 35.31 32.72 32.85 7.2M
2023-07-28 33.22 35.29 33.09 34.88 5.2M
2023-07-27 33.20 34.00 33.20 33.22 1.9M
2023-07-26 33.14 34.28 33.06 33.52 2.7M
2023-07-25 33.46 34.13 32.62 33.03 3.6M
2023-07-24 33.48 34.07 33.22 33.44 1.6M
2023-07-21 33.44 33.85 33.10 33.44 2.1M
2023-07-20 34.53 34.83 33.43 33.54 2.9M
2023-07-19 34.82 35.10 34.24 34.69 1.9M
2023-07-18 35.14 35.14 34.43 34.66 2.0M
2023-07-17 36.04 36.22 34.84 35.01 2.9M
2023-07-14 35.24 36.36 34.95 36.11 3.2M
2023-07-13 35.24 35.34 34.63 34.97 2.4M
2023-07-12 35.77 36.44 35.09 35.12 3.1M
2023-07-11 34.57 36.24 34.50 35.69 3.6M
2023-07-10 34.23 35.48 34.16 34.71 3.4M
2023-07-07 35.44 35.69 34.13 34.38 4.0M
2023-07-06 34.90 36.77 34.82 35.69 4.5M
2023-07-05 36.76 36.76 35.22 35.23 4.3M
2023-07-04 36.22 37.05 35.72 36.85 4.6M
2023-07-03 36.31 37.02 35.40 36.37 4.6M
2023-06-30 35.74 36.47 34.87 36.30 4.0M
2023-06-29 35.86 36.76 35.42 35.58 4.4M
2023-06-28 37.17 37.17 33.92 35.58 7.0M
2023-06-27 37.97 38.11 36.61 37.03 6.0M
2023-06-26 39.52 39.64 37.62 38.05 7.5M
2023-06-21 40.39 41.79 39.75 40.34 9.8M
2023-06-20 37.24 40.58 37.24 40.42 13.0M
2023-06-19 35.78 37.78 35.78 37.20 8.6M
2023-06-16 35.40 36.13 35.14 35.80 1.6M
2023-06-15 35.89 36.35 35.28 35.48 2.0M
2023-06-14 36.45 36.45 35.95 36.08 2.1M
2023-06-13 35.76 36.83 35.49 36.64 3.7M
2023-06-12 35.13 37.16 34.91 36.00 8.2M
2023-06-09 35.37 36.02 34.91 35.03 7.2M
2023-06-08 35.85 35.85 34.89 35.44 3.5M
2023-06-07 35.37 35.91 35.14 35.40 1.6M
2023-06-06 36.30 36.50 35.16 35.39 2.2M
2023-06-05 36.55 37.75 36.32 36.46 3.0M
2023-06-02 37.24 37.68 36.49 36.62 2.5M
2023-06-01 36.13 37.56 36.13 37.39 4.3M
2023-05-31 35.54 36.58 35.48 36.39 3.6M
2023-05-30 35.14 35.94 34.72 35.80 3.0M
2023-05-29 34.58 36.60 34.30 35.28 5.2M
2023-05-26 33.09 34.30 32.89 34.19 2.2M
2023-05-25 33.12 33.18 32.43 33.10 2.4M
2023-05-24 34.18 34.18 32.90 32.92 4.2M
2023-05-23 34.25 34.68 34.04 34.19 1.9M
2023-05-22 34.43 34.77 34.05 34.20 2.2M
2023-05-19 33.73 34.58 33.73 34.43 2.9M
2023-05-18 32.72 34.08 32.72 33.74 3.0M
2023-05-17 32.00 33.10 31.93 32.72 2.8M
2023-05-16 32.66 33.08 32.05 32.29 2.9M
2023-05-15 32.88 33.10 32.06 32.86 2.6M
2023-05-12 33.42 33.70 32.68 32.88 2.7M
2023-05-11 34.51 34.93 33.32 33.44 5.0M
2023-05-10 35.45 35.65 34.06 34.44 3.6M
2023-05-09 36.94 37.35 34.92 35.05 6.3M
2023-05-08 35.62 37.14 35.31 36.72 3.7M
2023-05-05 35.53 35.72 34.30 35.51 4.5M
2023-05-04 36.61 38.15 35.05 35.49 4.9M
2023-04-28 35.41 36.83 35.36 36.61 2.9M
2023-04-27 35.13 36.33 34.76 35.41 2.7M
2023-04-26 37.06 37.09 34.32 35.09 5.8M
2023-04-25 37.18 38.19 36.29 36.66 4.8M
2023-04-24 37.84 39.17 36.83 37.19 4.6M
2023-04-21 37.73 39.24 37.56 37.84 5.9M
2023-04-20 37.79 38.90 37.21 37.73 4.7M
2023-04-19 39.18 40.00 37.84 38.25 6.6M
2023-04-18 37.25 39.43 36.62 39.00 7.9M
2023-04-17 38.05 38.27 36.75 37.22 4.8M
2023-04-14 37.43 38.04 36.62 37.87 3.1M
2023-04-13 38.18 38.18 37.24 37.29 2.3M
2023-04-12 38.97 39.59 38.07 38.18 2.9M
2023-04-11 38.06 38.90 37.50 38.65 3.9M
2023-04-10 38.83 39.85 38.15 38.77 4.5M
2023-04-07 37.99 39.54 37.35 38.90 5.3M
2023-04-06 36.92 38.27 36.50 38.06 4.5M
2023-04-04 35.97 37.79 35.49 37.39 8.1M
2023-04-03 35.05 36.31 34.64 36.01 3.8M
2023-03-31 34.74 35.40 33.84 35.39 3.6M
2023-03-30 35.42 35.78 34.38 34.73 2.8M
2023-03-29 35.32 36.85 34.75 35.58 4.1M
2023-03-28 36.49 36.49 35.05 35.44 4.1M
2023-03-27 35.94 37.45 35.73 36.26 5.3M
2023-03-24 34.14 36.28 33.70 36.03 5.7M
2023-03-23 33.94 34.28 33.22 34.22 3.4M
2023-03-22 33.77 34.50 33.39 34.25 2.9M
2023-03-21 33.46 34.04 33.24 33.78 2.4M
2023-03-20 34.05 34.91 33.15 33.29 3.2M
2023-03-17 33.92 34.59 33.60 33.79 3.4M
2023-03-16 34.68 34.86 33.35 33.63 3.0M
2023-03-15 34.71 35.21 34.27 34.86 2.5M
2023-03-14 35.16 35.40 33.95 34.74 4.4M
2023-03-13 33.31 35.19 33.20 35.13 4.8M
2023-03-10 32.94 34.50 32.70 33.58 4.9M
2023-03-09 32.88 33.49 32.75 33.24 2.4M
2023-03-08 32.60 33.56 32.42 32.85 3.0M
2023-03-07 33.54 33.64 32.35 32.39 4.6M
2023-03-06 33.90 34.94 33.44 33.54 4.0M
2023-03-03 33.78 33.96 33.11 33.44 3.2M
2023-03-02 33.56 34.82 33.16 34.00 7.2M
2023-03-01 32.39 33.80 32.25 33.49 9.3M
2023-02-28 32.05 33.15 31.73 32.52 8.4M
2023-02-27 31.40 33.42 31.40 32.60 7.0M
2023-02-24 31.10 32.13 30.91 31.61 3.7M
2023-02-23 30.97 32.42 30.86 31.10 5.5M
2023-02-22 30.22 31.29 30.17 31.04 2.2M
2023-02-21 30.85 31.25 30.18 30.39 2.0M
2023-02-20 29.83 30.85 29.58 30.58 1.8M
2023-02-17 31.08 31.12 29.86 30.07 2.9M
2023-02-16 31.50 31.85 30.79 30.85 3.9M
2023-02-15 30.09 31.67 29.74 31.29 5.3M
2023-02-14 30.18 30.35 29.71 29.92 1.7M
2023-02-13 29.76 30.18 29.55 29.96 2.7M
2023-02-10 29.91 30.35 29.68 29.86 2.3M
2023-02-09 29.73 30.31 29.32 30.27 2.8M
2023-02-08 30.08 30.40 29.32 29.76 2.1M
2023-02-07 30.35 30.45 29.63 30.09 2.8M
2023-02-06 30.40 30.94 30.07 30.48 2.3M
2023-02-03 29.61 30.39 29.61 30.30 2.7M
2023-02-02 29.86 30.32 29.61 30.06 3.2M
2023-02-01 28.83 29.95 28.71 29.59 2.6M
2023-01-31 29.37 29.46 28.59 28.73 2.1M
2023-01-30 29.73 30.04 29.28 29.45 3.7M
2023-01-20 29.17 30.12 28.74 29.59 1.9M
2023-01-19 27.76 29.41 27.66 29.26 4.0M
2023-01-18 27.34 27.83 27.04 27.79 1.3M
2023-01-17 27.25 27.61 27.13 27.40 1.0M
2023-01-16 27.03 27.62 26.80 27.28 1.4M
2023-01-13 26.85 27.47 26.43 26.75 1.5M
2023-01-12 26.84 27.20 26.54 26.94 1.4M
2023-01-11 27.23 27.42 26.94 26.94 1.6M
2023-01-10 27.70 27.70 27.03 27.39 1.4M
2023-01-09 27.70 27.96 27.30 27.35 2.1M
2023-01-06 28.77 28.77 27.59 27.70 4.6M
2023-01-05 28.64 28.96 28.37 28.63 1.6M
2023-01-04 28.58 29.05 28.38 28.77 2.8M
2023-01-03 28.28 28.99 27.76 28.68 2.3M