Insigma (600797)

600797
🏛️ 中国 →
11.34
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
2021-12-31 6.76 6.84 6.71 6.80 10.5M
2021-12-30 6.65 6.79 6.62 6.77 11.7M
2021-12-29 6.71 6.73 6.59 6.64 7.4M
2021-12-28 6.60 6.76 6.59 6.70 11.4M
2021-12-27 6.61 6.66 6.54 6.59 5.7M
2021-12-24 6.70 6.73 6.55 6.61 9.1M
2021-12-23 6.75 6.77 6.68 6.70 8.6M
2021-12-22 6.84 6.87 6.73 6.75 10.7M
2021-12-21 6.63 6.83 6.62 6.83 16.4M
2021-12-20 6.70 6.77 6.59 6.64 12.2M
2021-12-17 6.72 6.82 6.64 6.73 13.7M
2021-12-16 6.74 6.78 6.67 6.72 10.7M
2021-12-15 6.64 6.85 6.61 6.72 21.1M
2021-12-14 6.51 6.72 6.46 6.67 20.7M
2021-12-13 6.44 6.58 6.43 6.53 9.1M
2021-12-10 6.53 6.53 6.42 6.45 7.5M
2021-12-09 6.39 6.59 6.39 6.53 11.7M
2021-12-08 6.35 6.43 6.27 6.43 8.2M
2021-12-07 6.37 6.40 6.27 6.31 6.9M
2021-12-06 6.49 6.51 6.36 6.36 8.4M
2021-12-03 6.47 6.54 6.46 6.47 6.3M
2021-12-02 6.56 6.58 6.45 6.47 8.6M
2021-12-01 6.44 6.57 6.40 6.55 17.3M
2021-11-30 6.18 6.58 6.18 6.46 26.1M
2021-11-29 6.22 6.26 6.14 6.17 7.1M
2021-11-26 6.33 6.36 6.21 6.30 8.5M
2021-11-25 6.33 6.37 6.28 6.33 6.1M
2021-11-24 6.33 6.36 6.27 6.32 6.1M
2021-11-23 6.35 6.37 6.30 6.32 5.8M
2021-11-22 6.40 6.41 6.32 6.34 6.8M
2021-11-19 6.41 6.45 6.36 6.40 4.4M
2021-11-18 6.48 6.53 6.38 6.38 5.6M
2021-11-17 6.33 6.52 6.33 6.47 7.2M
2021-11-16 6.45 6.47 6.34 6.36 6.8M
2021-11-15 6.39 6.46 6.37 6.44 5.6M
2021-11-12 6.29 6.39 6.27 6.37 6.7M
2021-11-11 6.23 6.30 6.21 6.27 6.3M
2021-11-10 6.22 6.25 6.17 6.24 5.5M
2021-11-09 6.23 6.25 6.18 6.22 5.1M
2021-11-08 6.16 6.23 6.15 6.20 4.8M
2021-11-05 6.18 6.23 6.15 6.18 4.0M
2021-11-04 6.11 6.18 6.09 6.17 3.1M
2021-11-03 6.06 6.10 6.03 6.10 3.1M
2021-11-02 6.15 6.18 6.02 6.06 4.4M
2021-11-01 6.14 6.18 6.09 6.14 3.3M
2021-10-29 6.03 6.15 6.02 6.15 4.8M
2021-10-28 6.10 6.14 5.96 6.03 5.3M
2021-10-27 6.17 6.23 6.08 6.11 5.0M
2021-10-26 6.22 6.27 6.18 6.20 3.5M
2021-10-25 6.28 6.28 6.19 6.22 3.8M
2021-10-22 6.33 6.37 6.27 6.28 3.6M
2021-10-21 6.38 6.47 6.31 6.33 4.3M
2021-10-20 6.44 6.51 6.41 6.43 5.4M
2021-10-19 6.32 6.46 6.32 6.41 5.0M
2021-10-18 6.28 6.34 6.28 6.33 3.6M
2021-10-15 6.34 6.37 6.27 6.28 3.6M
2021-10-14 6.31 6.34 6.27 6.31 3.4M
2021-10-13 6.32 6.37 6.26 6.33 3.5M
2021-10-12 6.40 6.42 6.25 6.35 4.6M
2021-10-11 6.44 6.48 6.39 6.43 5.2M
2021-10-08 6.26 6.46 6.26 6.41 9.0M
2021-09-30 6.19 6.24 6.16 6.22 5.5M
2021-09-29 6.35 6.36 6.15 6.16 9.6M
2021-09-28 6.40 6.45 6.32 6.35 5.7M
2021-09-27 6.57 6.64 6.36 6.39 8.6M
2021-09-24 6.63 6.73 6.51 6.58 11.3M
2021-09-23 6.48 6.74 6.48 6.66 12.2M
2021-09-22 6.44 6.59 6.40 6.49 8.6M
2021-09-17 6.56 6.62 6.43 6.50 7.5M
2021-09-16 6.69 6.74 6.56 6.58 7.9M
2021-09-15 6.68 6.75 6.62 6.69 6.7M
2021-09-14 6.81 6.95 6.68 6.69 11.5M
2021-09-13 6.76 6.83 6.67 6.78 9.3M
2021-09-10 6.82 6.91 6.75 6.77 10.7M
2021-09-09 6.88 6.89 6.79 6.81 9.8M
2021-09-08 6.80 6.90 6.77 6.89 10.9M
2021-09-07 6.75 6.86 6.75 6.80 9.6M
2021-09-06 6.73 6.80 6.72 6.78 7.8M
2021-09-03 6.67 6.85 6.65 6.78 16.1M
2021-09-02 6.63 6.65 6.52 6.63 8.0M
2021-09-01 6.54 6.73 6.51 6.62 12.6M
2021-08-31 6.60 6.65 6.50 6.54 13.4M
2021-08-30 6.37 6.79 6.35 6.65 23.3M
2021-08-27 6.32 6.34 6.22 6.33 7.2M
2021-08-26 6.36 6.37 6.31 6.32 5.1M
2021-08-25 6.32 6.37 6.32 6.36 4.8M
2021-08-24 6.36 6.37 6.30 6.33 5.0M
2021-08-23 6.30 6.39 6.29 6.36 6.1M
2021-08-20 6.24 6.30 6.19 6.30 6.0M
2021-08-19 6.21 6.28 6.21 6.26 4.3M
2021-08-18 6.20 6.28 6.18 6.25 5.8M
2021-08-17 6.31 6.35 6.22 6.24 7.1M
2021-08-16 6.32 6.35 6.28 6.34 5.5M
2021-08-13 6.45 6.46 6.29 6.31 9.4M
2021-08-12 6.41 6.51 6.40 6.44 6.6M
2021-08-11 6.44 6.47 6.39 6.40 5.8M
2021-08-10 6.38 6.46 6.34 6.44 5.8M
2021-08-09 6.34 6.41 6.32 6.39 5.7M
2021-08-06 6.34 6.38 6.28 6.35 5.4M
2021-08-05 6.53 6.53 6.35 6.38 6.4M
2021-08-04 6.52 6.55 6.47 6.53 5.5M
2021-08-03 6.43 6.65 6.43 6.52 9.5M
2021-08-02 6.36 6.49 6.23 6.45 8.6M
2021-07-30 6.35 6.43 6.25 6.38 6.2M
2021-07-29 6.41 6.45 6.36 6.37 6.6M
2021-07-28 6.52 6.58 6.28 6.33 10.5M
2021-07-27 6.66 6.74 6.59 6.59 8.9M
2021-07-26 6.69 6.74 6.51 6.63 9.8M
2021-07-23 6.81 6.87 6.68 6.70 11.2M
2021-07-22 6.95 6.98 6.85 6.87 9.4M
2021-07-21 6.98 7.04 6.92 6.95 11.0M
2021-07-20 6.88 7.10 6.85 7.02 18.4M
2021-07-19 6.72 6.86 6.63 6.86 8.9M
2021-07-16 6.85 6.93 6.75 6.76 9.5M
2021-07-15 7.00 7.02 6.80 6.86 13.1M
2021-07-14 6.78 6.97 6.70 6.95 21.7M
2021-07-13 6.70 6.94 6.69 6.80 20.9M
2021-07-12 6.45 6.64 6.42 6.60 11.5M
2021-07-09 6.47 6.51 6.36 6.41 7.6M
2021-07-08 6.54 6.57 6.46 6.49 6.5M
2021-07-07 6.53 6.56 6.50 6.52 4.8M
2021-07-06 6.62 6.63 6.51 6.57 6.2M
2021-07-05 6.55 6.64 6.55 6.64 5.9M
2021-07-02 6.52 6.60 6.49 6.53 6.4M
2021-07-01 6.68 6.75 6.47 6.51 10.3M
2021-06-30 6.66 6.74 6.65 6.68 7.0M
2021-06-29 6.70 6.80 6.63 6.65 9.5M
2021-06-28 6.67 6.77 6.67 6.71 7.1M
2021-06-25 6.72 6.77 6.60 6.69 10.4M
2021-06-24 6.91 6.92 6.70 6.71 14.7M
2021-06-23 6.90 7.01 6.90 6.93 9.9M
2021-06-22 7.09 7.11 6.92 6.94 15.2M
2021-06-21 6.93 7.13 6.85 7.10 19.9M
2021-06-18 6.97 7.06 6.91 6.98 19.8M
2021-06-17 6.78 7.32 6.69 7.10 38.0M
2021-06-16 7.05 7.14 6.77 6.81 32.2M
2021-06-15 7.52 7.66 7.13 7.22 63.1M
2021-06-11 7.41 7.41 7.41 7.41 15.5M
2021-06-10 6.55 6.80 6.53 6.74 18.0M
2021-06-09 6.52 6.57 6.44 6.53 8.3M
2021-06-08 6.50 6.66 6.42 6.54 15.0M
2021-06-07 6.29 6.47 6.29 6.46 8.9M
2021-06-04 6.35 6.37 6.28 6.29 5.9M
2021-06-03 6.40 6.43 6.36 6.36 6.3M
2021-06-02 6.38 6.40 6.35 6.38 4.9M
2021-06-01 6.34 6.41 6.28 6.40 7.0M
2021-05-31 6.23 6.41 6.22 6.33 5.3M
2021-05-28 6.35 6.35 6.20 6.23 7.0M
2021-05-27 6.34 6.38 6.31 6.34 5.7M
2021-05-26 6.30 6.38 6.27 6.34 6.5M
2021-05-25 6.20 6.30 6.17 6.28 7.2M
2021-05-24 6.14 6.23 6.11 6.22 5.8M
2021-05-21 6.14 6.18 6.11 6.14 3.4M
2021-05-20 6.13 6.16 6.09 6.14 4.4M
2021-05-19 6.18 6.18 6.12 6.13 3.7M
2021-05-18 6.09 6.19 6.07 6.19 4.8M
2021-05-17 6.19 6.20 6.10 6.11 4.6M
2021-05-14 6.17 6.20 6.11 6.19 5.0M
2021-05-13 6.10 6.21 6.07 6.15 5.2M
2021-05-12 6.08 6.14 6.07 6.13 4.0M
2021-05-11 6.07 6.12 6.03 6.12 3.5M
2021-05-10 6.12 6.18 6.03 6.08 4.8M
2021-05-07 6.05 6.17 6.05 6.12 5.5M
2021-05-06 5.92 6.08 5.90 6.06 7.5M
2021-04-30 5.99 6.01 5.87 5.92 7.0M
2021-04-29 6.07 6.07 5.98 5.99 6.8M
2021-04-28 6.04 6.10 6.00 6.07 6.1M
2021-04-27 6.36 6.36 6.01 6.05 17.5M
2021-04-26 6.47 6.53 6.44 6.45 4.6M
2021-04-23 6.54 6.54 6.45 6.47 5.5M
2021-04-22 6.58 6.61 6.52 6.54 5.2M
2021-04-21 6.58 6.59 6.49 6.55 5.7M
2021-04-20 6.67 6.72 6.55 6.57 9.8M
2021-04-19 6.67 6.73 6.64 6.69 8.2M
2021-04-16 6.52 6.66 6.50 6.66 8.1M
2021-04-15 6.56 6.57 6.46 6.52 5.0M
2021-04-14 6.51 6.59 6.45 6.55 6.5M
2021-04-13 6.65 6.67 6.47 6.52 8.2M
2021-04-12 6.55 6.70 6.54 6.68 10.1M
2021-04-09 6.64 6.67 6.54 6.57 6.8M
2021-04-08 6.73 6.73 6.62 6.62 8.5M
2021-04-07 6.77 6.78 6.67 6.73 6.6M
2021-04-06 6.71 6.79 6.66 6.77 7.7M
2021-04-02 6.71 6.80 6.67 6.71 7.9M
2021-04-01 6.78 6.79 6.65 6.71 7.4M
2021-03-31 6.70 6.84 6.68 6.77 10.9M
2021-03-30 6.79 6.79 6.62 6.69 11.6M
2021-03-29 6.88 6.93 6.76 6.81 11.9M
2021-03-26 6.88 6.96 6.86 6.89 14.9M
2021-03-25 6.97 7.18 6.86 6.94 28.0M
2021-03-24 6.65 7.08 6.60 7.05 35.0M
2021-03-23 6.66 6.96 6.66 6.74 28.4M
2021-03-22 6.33 6.43 6.32 6.43 5.1M
2021-03-19 6.30 6.39 6.26 6.35 4.6M
2021-03-18 6.40 6.41 6.34 6.35 5.3M
2021-03-17 6.48 6.49 6.38 6.40 5.9M
2021-03-16 6.35 6.46 6.35 6.46 5.5M
2021-03-15 6.35 6.44 6.33 6.38 5.4M
2021-03-12 6.43 6.45 6.32 6.39 5.3M
2021-03-11 6.20 6.44 6.16 6.43 8.7M
2021-03-10 6.47 6.51 6.19 6.20 10.8M
2021-03-09 6.58 6.63 6.32 6.43 9.2M
2021-03-08 6.62 6.74 6.55 6.56 10.2M
2021-03-05 6.48 6.64 6.47 6.62 9.2M
2021-03-04 6.54 6.60 6.47 6.50 7.8M
2021-03-03 6.50 6.59 6.48 6.59 7.2M
2021-03-02 6.56 6.58 6.43 6.48 5.5M
2021-03-01 6.45 6.53 6.44 6.53 6.6M
2021-02-26 6.32 6.53 6.32 6.41 7.9M
2021-02-25 6.54 6.56 6.38 6.38 6.9M
2021-02-24 6.46 6.57 6.43 6.47 7.3M
2021-02-23 6.54 6.58 6.43 6.46 8.5M
2021-02-22 6.55 6.70 6.54 6.58 14.6M
2021-02-19 6.37 6.54 6.35 6.53 10.8M
2021-02-18 6.27 6.47 6.27 6.38 13.7M
2021-02-10 6.10 6.17 6.09 6.16 6.9M
2021-02-09 5.99 6.15 5.95 6.11 9.7M
2021-02-08 5.86 5.99 5.86 5.93 6.9M
2021-02-05 5.92 6.01 5.83 5.86 5.2M
2021-02-04 5.99 6.01 5.82 5.91 9.9M
2021-02-03 6.15 6.19 6.00 6.03 10.8M
2021-02-02 6.16 6.23 6.12 6.18 7.1M
2021-02-01 6.16 6.27 6.08 6.14 8.8M
2021-01-29 6.63 6.68 6.15 6.21 19.9M
2021-01-28 6.58 6.74 6.55 6.59 9.4M
2021-01-27 6.56 6.72 6.50 6.63 7.1M
2021-01-26 6.59 6.71 6.52 6.57 7.7M
2021-01-25 6.81 6.84 6.54 6.59 14.2M
2021-01-22 6.99 6.99 6.79 6.83 10.8M
2021-01-21 6.85 7.03 6.85 6.99 12.5M
2021-01-20 6.97 7.00 6.85 6.89 7.4M
2021-01-19 6.91 7.03 6.88 6.98 10.3M
2021-01-18 6.88 7.02 6.77 6.92 10.8M
2021-01-15 6.82 7.03 6.79 6.92 15.8M
2021-01-14 6.65 6.88 6.62 6.81 11.2M
2021-01-13 6.70 6.74 6.58 6.64 7.9M
2021-01-12 6.64 6.80 6.63 6.74 7.4M
2021-01-11 6.84 6.94 6.67 6.69 9.9M
2021-01-08 6.55 6.94 6.47 6.84 16.5M
2021-01-07 6.72 6.72 6.50 6.56 13.6M
2021-01-06 6.97 6.97 6.69 6.72 12.7M
2021-01-05 6.91 6.98 6.84 6.92 10.6M
2021-01-04 6.95 7.04 6.91 6.95 11.0M