Guangdong Lyric Robot Automation Co Ltd (688499)

688499
🏛️ 中国 →
69.01
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 38.84 38.88 37.72 38.08 2.4M
2023-12-28 35.26 39.36 34.98 38.40 4.5M
2023-12-27 35.88 35.93 34.62 35.28 1.8M
2023-12-26 36.00 36.00 35.26 35.89 1.2M
2023-12-25 36.66 36.75 35.60 35.95 1.4M
2023-12-22 36.03 37.14 35.31 36.69 2.0M
2023-12-21 34.98 36.57 34.88 36.06 1.6M
2023-12-20 35.88 36.18 35.06 35.06 1.2M
2023-12-19 35.94 36.40 35.36 35.77 1.0M
2023-12-18 36.76 36.76 35.63 35.80 1.1M
2023-12-15 36.93 37.56 36.65 36.76 1.0M
2023-12-14 37.13 37.83 36.75 36.80 0.9M
2023-12-13 37.38 37.38 36.90 36.96 0.9M
2023-12-12 38.15 38.43 37.36 37.51 1.0M
2023-12-11 38.77 38.77 37.18 38.31 2.1M
2023-12-08 38.33 38.98 37.95 38.98 1.8M
2023-12-07 38.88 39.15 38.11 38.30 1.2M
2023-12-06 38.01 40.17 37.93 39.08 1.7M
2023-12-05 39.37 39.40 38.10 38.10 1.1M
2023-12-04 39.98 40.07 39.20 39.42 1.0M
2023-12-01 40.77 41.13 39.62 40.00 1.4M
2023-11-30 42.08 42.09 40.57 40.93 1.2M
2023-11-29 42.14 42.74 41.92 42.07 1.0M
2023-11-28 41.47 42.20 41.10 42.14 1.1M
2023-11-27 41.99 42.27 41.01 41.52 1.2M
2023-11-24 43.57 43.65 41.93 41.94 1.4M
2023-11-23 43.97 43.97 43.00 43.57 0.8M
2023-11-22 44.48 44.79 43.35 43.45 1.2M
2023-11-21 45.16 45.48 44.66 44.73 1.0M
2023-11-20 45.07 45.35 44.14 45.11 1.1M
2023-11-17 44.20 45.20 43.86 44.88 1.3M
2023-11-16 44.95 45.03 44.00 44.17 1.2M
2023-11-15 45.06 45.57 44.64 45.05 1.6M
2023-11-14 43.94 44.65 43.61 44.50 1.0M
2023-11-13 44.47 44.54 43.72 44.07 0.8M
2023-11-10 43.86 44.23 43.30 44.18 1.0M
2023-11-09 44.19 44.74 43.73 44.00 1.1M
2023-11-08 44.19 44.19 43.50 44.15 1.0M
2023-11-07 44.07 44.47 43.60 44.10 1.0M
2023-11-06 42.89 44.32 42.66 44.08 1.9M
2023-11-03 40.78 42.87 40.78 42.61 1.6M
2023-11-02 41.82 41.96 40.76 40.78 1.0M
2023-11-01 42.50 42.75 41.76 41.81 0.9M
2023-10-31 42.88 43.10 42.18 42.55 1.0M
2023-10-30 42.01 43.30 41.57 43.08 1.5M
2023-10-27 39.92 42.49 39.61 42.10 1.6M
2023-10-26 39.95 40.33 38.85 40.27 1.0M
2023-10-25 40.01 41.14 40.01 40.20 1.0M
2023-10-24 39.72 40.60 39.43 40.20 1.1M
2023-10-23 40.90 40.90 39.41 39.88 1.3M
2023-10-20 40.34 41.48 40.33 40.76 1.1M
2023-10-19 40.75 41.60 40.45 40.60 1.1M
2023-10-18 41.38 41.68 40.76 40.84 1.2M
2023-10-17 42.18 42.53 41.08 41.38 1.7M
2023-10-16 43.42 43.42 41.55 41.85 1.5M
2023-10-13 44.88 44.88 42.82 43.42 1.7M
2023-10-12 44.43 45.82 44.01 45.17 1.6M
2023-10-11 43.31 44.78 43.31 44.33 1.3M
2023-10-10 44.00 44.90 43.25 43.33 1.3M
2023-10-09 44.79 44.94 43.61 43.82 0.8M
2023-09-28 44.37 45.39 44.37 45.02 0.9M
2023-09-27 44.00 45.54 43.92 44.65 1.1M
2023-09-26 44.28 44.67 43.81 44.20 0.6M
2023-09-25 44.32 44.89 43.69 44.18 0.9M
2023-09-22 43.20 44.48 43.15 44.35 1.6M
2023-09-21 43.90 44.55 43.17 43.35 1.0M
2023-09-20 45.06 45.06 43.93 44.09 0.7M
2023-09-19 45.78 45.90 44.56 44.64 1.0M
2023-09-18 44.88 47.65 44.38 46.07 1.6M
2023-09-15 45.17 46.35 44.42 45.55 1.1M
2023-09-14 46.24 46.27 44.67 45.10 0.8M
2023-09-13 47.40 47.50 45.73 46.40 0.8M
2023-09-12 47.68 47.68 46.38 47.23 1.0M
2023-09-11 46.92 48.21 46.00 47.94 1.4M
2023-09-08 46.27 47.44 46.27 46.69 1.0M
2023-09-07 47.81 48.00 46.25 46.40 1.2M
2023-09-06 47.55 48.16 47.00 47.81 1.0M
2023-09-05 47.94 48.40 47.19 47.65 1.1M
2023-09-04 46.86 47.77 46.56 47.71 1.2M
2023-09-01 46.75 47.15 46.11 46.72 0.9M
2023-08-31 47.29 47.53 46.61 47.10 1.0M
2023-08-30 47.55 48.16 46.80 47.55 1.2M
2023-08-29 45.18 47.47 44.80 47.39 1.9M
2023-08-28 45.90 47.40 45.11 45.18 2.6M
2023-08-25 44.02 44.67 42.82 43.06 1.1M
2023-08-24 45.09 45.29 43.96 44.34 1.1M
2023-08-23 46.39 46.56 44.65 44.76 1.2M
2023-08-22 47.61 48.06 45.35 46.30 1.6M
2023-08-21 48.37 49.16 47.40 47.47 0.8M
2023-08-18 49.22 50.62 48.39 48.50 1.4M
2023-08-17 47.98 49.29 47.44 49.22 1.1M
2023-08-16 48.52 49.49 47.80 47.88 0.9M
2023-08-15 49.40 49.85 47.99 48.54 0.8M
2023-08-14 49.95 50.14 48.41 49.26 1.0M
2023-08-11 51.78 51.78 50.08 50.14 0.8M
2023-08-10 51.15 51.90 51.15 51.60 0.5M
2023-08-09 51.45 51.70 51.00 51.15 0.6M
2023-08-08 51.79 51.89 51.10 51.47 0.6M
2023-08-07 52.46 52.70 51.50 51.79 0.9M
2023-08-04 52.18 52.73 51.85 52.46 0.9M
2023-08-03 52.00 52.14 51.30 51.95 0.7M
2023-08-02 51.91 52.47 51.41 51.84 0.8M
2023-08-01 52.39 52.60 51.44 51.81 0.7M
2023-07-31 52.21 53.05 51.76 52.24 1.3M
2023-07-28 50.81 51.75 50.00 51.69 1.0M
2023-07-27 52.43 52.66 50.90 50.94 1.0M
2023-07-26 52.08 52.72 51.61 52.15 0.7M
2023-07-25 51.60 52.42 51.14 52.08 1.3M
2023-07-24 52.15 52.15 50.75 50.96 1.1M
2023-07-21 52.80 53.39 52.13 52.25 0.9M
2023-07-20 53.68 54.15 52.80 52.93 1.1M
2023-07-19 55.20 55.40 53.53 53.61 1.3M
2023-07-18 55.57 55.78 54.62 55.20 1.2M
2023-07-17 58.56 58.56 55.10 55.45 2.4M
2023-07-14 61.56 61.56 58.56 58.89 2.5M
2023-07-13 61.14 63.39 61.14 61.56 1.7M
2023-07-12 62.77 63.50 60.71 60.95 2.1M
2023-07-11 62.37 63.21 61.55 62.74 1.6M
2023-07-10 63.70 64.16 61.50 62.10 2.9M
2023-07-07 66.25 66.35 63.43 63.43 2.9M
2023-07-06 67.90 67.97 65.00 66.41 4.0M
2023-07-05 63.70 69.77 63.35 67.99 7.4M
2023-07-04 66.50 69.00 63.30 64.38 5.2M
2023-07-03 63.60 66.50 63.01 64.22 3.0M
2023-06-30 61.73 64.86 61.21 63.52 1.9M
2023-06-29 61.37 63.60 61.03 61.75 1.5M
2023-06-28 62.30 62.57 60.43 61.24 0.7M
2023-06-27 60.05 62.68 59.75 61.73 1.0M
2023-06-26 60.06 63.26 59.36 60.40 1.4M
2023-06-21 61.81 62.98 60.18 60.26 0.9M
2023-06-20 62.28 63.72 61.60 62.35 0.9M
2023-06-19 87.98 89.60 87.24 87.41 0.6M
2023-06-16 88.54 89.20 86.75 87.48 0.6M
2023-06-15 85.44 88.06 84.40 87.83 0.7M
2023-06-14 87.59 87.59 85.15 85.30 0.5M
2023-06-13 86.10 87.58 85.22 87.08 0.6M
2023-06-12 83.43 86.45 82.29 85.90 0.6M
2023-06-09 83.58 84.81 81.71 83.13 0.7M
2023-06-08 85.10 85.69 83.41 83.55 0.5M
2023-06-07 86.35 86.43 84.08 84.67 0.5M
2023-06-06 89.45 89.99 85.35 85.86 0.9M
2023-06-05 93.47 93.47 89.52 89.54 0.7M
2023-06-02 89.46 93.57 89.00 92.47 0.9M
2023-06-01 88.76 90.52 87.08 89.80 0.6M
2023-05-31 87.61 89.21 86.85 88.12 0.8M
2023-05-30 88.80 89.35 86.23 87.61 0.6M
2023-05-29 91.76 92.20 88.00 88.45 0.8M
2023-05-26 91.80 92.00 89.15 91.78 0.8M
2023-05-25 91.20 92.89 90.86 91.80 0.7M
2023-05-24 90.45 92.65 89.40 91.12 0.6M
2023-05-23 91.67 92.82 90.36 90.45 0.6M
2023-05-22 91.07 92.10 89.60 91.54 0.4M
2023-05-19 89.66 91.27 88.86 91.07 0.6M
2023-05-18 91.00 91.48 89.22 90.28 0.5M
2023-05-17 91.30 91.87 90.08 91.00 0.4M
2023-05-16 91.80 92.40 90.30 91.30 0.6M
2023-05-15 90.53 92.92 90.11 91.73 0.8M
2023-05-12 92.30 92.85 90.17 90.37 0.5M
2023-05-11 93.33 94.51 91.51 91.51 0.7M
2023-05-10 91.35 94.71 89.60 92.66 0.8M
2023-05-09 93.13 93.44 90.15 90.69 0.8M
2023-05-08 93.42 94.78 91.46 93.00 0.9M
2023-05-05 96.33 96.70 93.13 93.24 0.8M
2023-05-04 96.91 98.40 95.11 96.35 1.2M
2023-04-28 95.40 102.01 95.40 96.93 2.6M
2023-04-27 118.29 121.97 116.45 119.25 1.2M
2023-04-26 113.89 120.00 113.00 118.10 1.3M
2023-04-25 118.55 119.50 112.11 112.62 0.9M
2023-04-24 118.48 121.78 115.53 118.55 1.1M
2023-04-21 124.00 125.99 118.10 118.37 1.1M
2023-04-20 126.94 127.88 123.40 123.40 0.7M
2023-04-19 130.16 130.26 126.41 127.58 0.7M
2023-04-18 131.07 132.79 129.15 129.72 0.7M
2023-04-17 129.70 133.06 128.55 130.56 0.7M
2023-04-14 126.65 130.78 126.15 129.70 0.6M
2023-04-13 129.40 130.15 126.40 126.72 0.6M
2023-04-12 131.38 132.70 129.00 129.57 0.4M
2023-04-11 134.89 134.89 130.40 131.21 0.7M
2023-04-10 132.88 135.88 132.01 134.89 0.7M
2023-04-07 130.38 133.96 130.36 132.25 0.5M
2023-04-06 126.58 130.68 126.51 130.40 0.6M
2023-04-04 133.71 133.81 126.40 127.18 1.0M
2023-04-03 128.00 135.20 127.67 134.06 1.0M
2023-03-31 130.99 131.58 127.41 127.98 0.6M
2023-03-30 125.63 130.15 124.50 129.58 0.8M
2023-03-29 124.30 126.50 123.76 125.53 0.6M
2023-03-28 129.67 129.67 124.43 124.50 0.6M
2023-03-27 131.95 131.95 128.00 128.39 0.8M
2023-03-24 131.59 133.41 130.33 130.93 0.4M
2023-03-23 132.88 132.88 130.00 130.95 0.4M
2023-03-22 134.96 137.13 131.70 132.20 0.7M
2023-03-21 130.11 134.00 129.26 134.00 0.6M
2023-03-20 129.00 131.30 126.71 130.11 0.6M
2023-03-17 134.00 134.18 129.88 131.13 0.5M
2023-03-16 136.87 136.87 132.42 132.89 0.5M
2023-03-15 137.83 139.76 136.21 136.88 0.6M
2023-03-14 141.66 141.66 135.79 136.66 1.1M
2023-03-13 146.10 146.97 139.50 140.50 0.9M
2023-03-10 150.10 151.82 145.80 146.20 0.4M
2023-03-09 150.70 152.87 150.00 150.82 0.3M
2023-03-08 151.60 152.80 150.23 150.99 0.2M
2023-03-07 154.43 154.43 150.15 151.05 0.6M
2023-03-06 152.97 154.50 150.62 154.25 0.4M
2023-03-03 155.00 155.98 151.63 152.70 0.4M
2023-03-02 160.00 160.00 154.25 154.70 0.6M
2023-03-01 161.02 161.47 156.21 160.65 0.7M
2023-02-28 161.00 163.38 158.56 162.50 0.5M
2023-02-27 164.37 164.37 158.18 159.49 0.6M
2023-02-24 164.74 166.48 163.50 164.17 0.3M
2023-02-23 165.00 165.88 164.06 164.68 0.4M
2023-02-22 166.00 166.46 163.76 164.00 0.4M
2023-02-21 167.00 167.35 164.82 166.29 0.6M
2023-02-20 169.00 169.98 163.00 166.40 0.8M
2023-02-17 174.88 175.32 170.78 171.00 0.6M
2023-02-16 182.90 185.60 174.10 174.81 1.1M
2023-02-15 183.00 183.00 179.34 181.00 0.8M
2023-02-14 182.00 183.51 179.17 182.54 1.1M
2023-02-13 181.15 184.90 178.52 180.00 1.3M
2023-02-10 186.50 186.50 178.31 179.69 1.2M
2023-02-09 180.58 187.40 179.15 187.30 1.6M
2023-02-08 174.04 184.50 172.85 182.81 2.0M
2023-02-07 174.44 174.60 170.68 173.15 0.7M
2023-02-06 172.60 174.44 170.69 172.35 0.8M
2023-02-03 178.50 179.21 170.04 174.00 1.0M
2023-02-02 177.55 179.98 173.42 176.00 1.1M
2023-02-01 162.90 179.30 162.13 178.50 2.1M
2023-01-31 161.30 163.08 159.11 161.81 0.7M
2023-01-30 161.73 170.88 161.20 162.38 1.6M
2023-01-20 168.00 168.00 158.18 159.10 1.7M
2023-01-19 169.00 170.78 167.11 170.25 0.3M
2023-01-18 168.62 170.47 165.62 169.56 0.4M
2023-01-17 166.65 168.15 164.92 167.37 0.5M
2023-01-16 165.49 170.95 163.50 166.56 0.6M
2023-01-13 166.15 167.82 163.11 165.59 0.5M
2023-01-12 166.58 168.81 166.00 166.15 0.3M
2023-01-11 169.69 171.18 165.60 166.32 0.3M
2023-01-10 169.19 170.98 167.77 168.10 0.4M
2023-01-09 168.28 173.50 167.01 169.75 0.6M
2023-01-06 164.00 169.50 164.00 168.28 0.5M
2023-01-05 160.61 166.60 158.89 164.50 0.6M
2023-01-04 163.39 163.39 159.09 160.01 0.5M
2023-01-03 157.40 163.70 155.24 163.20 0.5M