Quectel Wireless Solutions Co Ltd (603236)

603236
🏛️ 中国 →
102.20
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
2022-12-30 73.57 74.00 71.44 72.01 2.9M
2022-12-29 73.34 74.07 72.44 73.07 1.8M
2022-12-28 74.07 75.21 72.32 73.59 2.7M
2022-12-27 72.14 74.97 72.14 74.36 3.4M
2022-12-26 70.93 72.49 70.86 71.74 1.6M
2022-12-23 71.41 71.41 70.21 70.85 1.5M
2022-12-22 73.15 73.65 71.34 71.44 2.3M
2022-12-21 72.84 73.71 71.81 73.14 1.8M
2022-12-20 71.29 73.70 71.24 73.14 2.8M
2022-12-19 72.94 73.97 71.19 71.45 3.1M
2022-12-16 74.46 75.00 73.15 73.55 2.7M
2022-12-15 73.06 75.90 72.22 75.30 3.6M
2022-12-14 74.07 75.06 72.57 72.91 2.5M
2022-12-13 76.21 76.22 73.24 73.56 3.4M
2022-12-12 73.94 76.64 73.94 75.84 3.6M
2022-12-09 74.78 74.81 73.57 73.96 2.5M
2022-12-08 75.51 75.72 74.29 74.80 2.3M
2022-12-07 76.43 77.57 75.65 75.71 2.6M
2022-12-06 76.42 78.01 75.29 76.93 3.1M
2022-12-05 76.60 77.21 74.76 76.51 3.2M
2022-12-02 74.71 76.99 74.65 75.99 3.1M
2022-12-01 75.14 77.71 74.93 75.35 5.2M
2022-11-30 73.44 74.20 72.86 74.14 3.5M
2022-11-29 73.24 74.27 72.87 73.46 4.1M
2022-11-28 73.21 74.21 72.19 73.24 4.5M
2022-11-25 77.28 77.49 74.39 74.70 4.2M
2022-11-24 79.44 80.43 77.07 77.25 3.3M
2022-11-23 80.00 80.46 77.36 79.29 3.6M
2022-11-22 80.97 82.82 79.61 80.40 5.2M
2022-11-21 82.05 82.32 79.94 80.96 4.3M
2022-11-18 82.62 84.64 81.43 82.95 6.6M
2022-11-17 80.27 83.56 80.08 82.86 7.5M
2022-11-16 79.29 83.41 79.04 80.96 9.1M
2022-11-15 71.96 79.01 71.50 79.01 8.3M
2022-11-14 73.22 73.35 71.57 71.83 3.4M
2022-11-11 73.11 75.26 72.16 73.01 7.1M
2022-11-10 72.93 73.84 70.20 70.90 5.7M
2022-11-09 74.60 75.17 73.57 73.86 3.1M
2022-11-08 77.98 78.22 74.43 74.79 6.1M
2022-11-07 78.53 79.96 77.29 78.53 5.9M
2022-11-04 75.31 79.77 73.53 79.01 8.1M
2022-11-03 75.71 77.74 74.30 74.99 7.6M
2022-11-02 73.01 76.80 72.06 76.80 5.8M
2022-11-01 73.26 74.26 71.14 72.30 5.2M
2022-10-31 73.68 76.87 72.58 73.50 6.2M
2022-10-28 75.64 77.43 73.33 73.58 3.1M
2022-10-27 79.54 80.71 75.75 75.75 3.6M
2022-10-26 77.86 80.49 76.91 78.35 3.3M
2022-10-25 77.49 79.85 76.43 77.11 2.7M
2022-10-24 80.61 81.07 76.98 78.04 3.2M
2022-10-21 81.07 81.07 77.44 79.09 2.3M
2022-10-20 78.57 81.14 77.66 80.71 2.8M
2022-10-19 80.42 81.20 79.61 79.61 2.2M
2022-10-18 82.60 84.21 79.79 80.41 3.9M
2022-10-17 80.48 82.59 79.10 81.39 3.3M
2022-10-14 79.99 81.36 77.93 80.51 3.0M
2022-10-13 78.71 81.43 77.91 79.36 3.7M
2022-10-12 79.27 79.27 75.21 78.91 3.9M
2022-10-11 79.23 80.71 78.21 78.72 2.7M
2022-10-10 82.00 83.21 77.86 78.73 3.1M
2022-09-30 84.88 84.92 81.37 81.49 1.7M
2022-09-29 85.38 85.59 84.01 84.35 2.4M
2022-09-28 87.41 87.49 83.13 83.69 3.6M
2022-09-27 88.31 88.39 85.57 87.50 2.5M
2022-09-26 86.24 88.54 85.53 87.14 2.8M
2022-09-23 89.03 89.50 84.29 86.81 4.1M
2022-09-22 90.00 91.59 87.86 88.84 4.0M
2022-09-21 92.79 93.79 90.06 90.24 2.3M
2022-09-20 94.29 96.06 92.14 92.79 2.7M
2022-09-19 94.14 96.11 92.02 93.99 3.0M
2022-09-16 94.98 96.61 93.64 93.83 2.3M
2022-09-15 100.47 101.18 94.61 95.40 2.7M
2022-09-14 99.43 101.39 98.69 99.68 1.9M
2022-09-13 101.61 103.27 99.36 102.05 2.4M
2022-09-09 100.24 101.49 98.29 100.70 2.0M
2022-09-08 103.21 103.29 99.32 101.49 2.2M
2022-09-07 100.00 103.47 99.29 101.92 2.2M
2022-09-06 102.39 102.57 97.67 100.71 4.0M
2022-09-05 107.86 109.02 100.42 101.36 3.8M
2022-09-02 106.89 111.11 105.36 109.02 2.1M
2022-09-01 104.41 107.14 103.75 106.18 2.0M
2022-08-31 107.82 110.68 104.74 105.46 1.7M
2022-08-30 110.00 110.31 107.16 108.66 1.5M
2022-08-29 106.86 113.21 106.79 109.32 1.9M
2022-08-26 112.65 115.85 109.13 109.18 3.0M
2022-08-25 114.41 120.79 110.31 113.21 4.2M
2022-08-24 116.43 119.46 113.39 114.64 2.8M
2022-08-23 115.71 117.11 113.79 114.61 1.3M
2022-08-22 114.02 116.07 111.68 115.78 1.4M
2022-08-19 117.21 118.13 113.19 113.23 1.3M
2022-08-18 114.28 117.86 113.22 117.21 1.7M
2022-08-17 114.51 115.23 112.23 114.03 0.9M
2022-08-16 113.57 117.11 112.19 114.10 1.3M
2022-08-15 110.93 114.84 110.25 113.21 2.1M
2022-08-12 114.29 114.29 109.65 111.39 1.8M
2022-08-11 115.95 116.41 112.15 114.30 1.8M
2022-08-10 114.99 117.04 114.37 115.52 1.5M
2022-08-09 116.43 116.44 113.58 115.20 2.6M
2022-08-08 117.79 118.63 114.64 117.01 1.9M
2022-08-05 114.39 118.00 113.58 117.66 2.3M
2022-08-04 115.73 116.78 113.41 114.72 1.8M
2022-08-03 117.01 117.84 114.64 115.56 2.8M
2022-08-02 108.76 117.86 108.57 116.79 4.6M
2022-08-01 112.16 112.51 109.33 111.83 1.6M
2022-07-29 109.36 114.20 108.57 112.07 3.1M
2022-07-28 108.57 112.63 108.49 109.61 2.1M
2022-07-27 111.06 111.06 107.29 108.21 1.8M
2022-07-26 106.41 111.49 105.01 111.06 2.6M
2022-07-25 109.50 109.50 105.79 106.03 1.9M
2022-07-22 108.54 110.31 108.13 109.29 2.0M
2022-07-21 107.34 110.34 105.72 108.79 2.9M
2022-07-20 107.23 108.57 105.56 107.15 2.2M
2022-07-19 104.97 109.64 104.97 107.14 3.9M
2022-07-18 105.14 106.71 102.86 104.61 6.1M
2022-07-15 97.00 106.66 97.00 106.56 9.2M
2022-07-14 91.66 97.36 91.43 96.96 4.6M
2022-07-13 88.43 90.90 87.64 88.57 4.3M
2022-07-12 91.85 91.86 88.14 88.66 2.1M
2022-07-11 94.76 94.76 89.29 91.89 2.5M
2022-07-08 99.54 99.54 93.49 94.50 2.7M
2022-07-07 96.31 98.93 94.63 97.79 2.0M
2022-07-06 96.52 98.06 94.29 95.86 2.1M
2022-07-05 94.76 99.64 94.64 97.23 3.0M
2022-07-04 91.00 96.69 90.91 96.41 4.4M
2022-07-01 95.00 95.00 90.07 91.11 4.5M
2022-06-30 96.29 99.91 92.79 95.47 3.3M
2022-06-29 100.17 100.27 95.77 95.93 2.4M
2022-06-28 103.40 103.40 98.90 99.40 3.4M
2022-06-27 97.80 103.85 97.80 102.45 4.1M
2022-06-24 98.04 98.74 96.15 96.70 2.5M
2022-06-23 96.57 98.13 94.55 96.12 2.8M
2022-06-22 98.60 98.78 95.06 95.78 1.9M
2022-06-21 98.63 98.63 95.79 96.92 1.3M
2022-06-20 98.57 99.98 97.86 98.38 1.5M
2022-06-17 97.44 99.23 95.60 98.84 1.9M
2022-06-16 98.63 99.84 96.15 97.42 1.6M
2022-06-15 100.00 100.82 98.13 98.79 1.2M
2022-06-14 101.11 101.11 97.81 100.35 1.6M
2022-06-13 97.25 101.62 96.37 100.86 1.9M
2022-06-10 95.42 97.95 94.67 97.69 2.0M
2022-06-09 99.78 99.78 94.78 95.44 2.6M
2022-06-08 99.73 100.48 97.74 99.45 1.6M
2022-06-07 99.95 100.13 98.01 99.72 1.7M
2022-06-06 97.42 100.12 97.42 99.45 3.8M
2022-06-02 94.63 97.85 93.96 97.69 1.7M
2022-06-01 93.60 96.64 92.86 96.01 1.9M
2022-05-31 88.79 94.68 86.76 94.55 2.9M
2022-05-30 86.26 87.77 85.16 87.45 1.1M
2022-05-27 87.18 87.91 85.99 86.54 1.3M
2022-05-26 85.77 87.09 84.18 86.27 1.6M
2022-05-25 87.00 87.91 85.25 85.45 1.9M
2022-05-24 84.14 88.39 83.90 86.26 3.4M
2022-05-23 85.39 85.60 83.91 84.46 2.1M
2022-05-20 84.69 85.28 82.07 83.90 1.9M
2022-05-19 82.43 84.34 82.14 83.86 1.3M
2022-05-18 85.21 85.21 83.27 83.52 1.5M
2022-05-17 84.07 85.99 82.48 85.26 1.5M
2022-05-16 84.93 85.47 83.96 84.38 0.9M
2022-05-13 85.34 86.09 83.41 84.80 1.4M
2022-05-12 82.91 86.04 82.53 85.17 1.7M
2022-05-11 83.14 85.71 82.69 83.84 2.9M
2022-05-10 79.12 84.88 78.03 82.69 3.1M
2022-05-09 83.25 83.25 80.17 80.41 2.2M
2022-05-06 81.69 83.46 80.57 82.92 2.0M
2022-05-05 82.41 85.33 81.34 82.99 1.7M
2022-04-29 81.32 84.34 81.32 81.73 3.0M
2022-04-28 74.70 79.52 74.20 78.25 1.5M
2022-04-27 69.24 75.76 68.75 75.28 1.9M
2022-04-26 71.81 72.85 69.23 69.67 1.4M
2022-04-25 74.85 75.60 71.53 71.70 1.7M
2022-04-22 78.57 78.64 75.56 76.72 1.7M
2022-04-21 79.77 82.84 78.08 78.64 1.3M
2022-04-20 80.20 81.78 78.85 80.31 1.7M
2022-04-19 81.58 81.58 77.90 79.70 2.4M
2022-04-18 80.65 81.86 77.72 81.32 2.2M
2022-04-15 78.41 80.47 77.58 79.70 1.7M
2022-04-14 84.86 85.15 78.46 78.85 3.2M
2022-04-13 85.28 86.07 83.90 84.89 1.0M
2022-04-12 85.10 86.53 82.91 85.60 1.7M
2022-04-11 90.56 90.56 84.73 86.64 2.2M
2022-04-08 92.79 92.86 89.85 91.34 2.0M
2022-04-07 94.10 95.70 92.12 92.98 1.4M
2022-04-06 96.48 97.09 92.70 94.38 1.8M
2022-04-01 97.29 99.04 96.19 97.12 1.0M
2022-03-31 97.95 99.45 96.76 98.39 1.0M
2022-03-30 97.25 99.43 96.54 99.30 1.4M
2022-03-29 98.90 100.00 94.40 96.35 2.0M
2022-03-28 100.00 100.00 96.74 98.85 1.0M
2022-03-25 102.40 102.95 99.40 99.51 1.2M
2022-03-24 102.83 104.62 99.51 102.99 1.9M
2022-03-23 101.33 104.56 100.70 103.83 2.0M
2022-03-22 103.05 105.03 100.36 101.26 1.3M
2022-03-21 100.82 104.24 100.01 103.11 2.4M
2022-03-18 99.74 101.64 98.87 100.36 2.4M
2022-03-17 95.06 99.47 94.51 97.05 2.6M
2022-03-16 93.35 95.21 89.56 94.17 2.2M
2022-03-15 93.84 95.06 91.64 92.09 1.9M
2022-03-14 95.37 96.30 92.96 93.68 1.5M
2022-03-11 94.34 98.87 93.62 96.65 3.3M
2022-03-10 99.56 99.96 94.56 95.13 3.4M
2022-03-09 98.59 101.32 94.51 97.63 3.3M
2022-03-08 94.78 100.99 94.78 97.26 2.9M
2022-03-07 98.15 98.20 92.86 94.65 1.9M
2022-03-04 102.75 103.14 97.65 98.16 2.1M
2022-03-03 104.29 104.78 102.15 103.34 1.4M
2022-03-02 102.15 104.50 100.02 104.06 1.9M
2022-03-01 103.52 103.81 101.98 102.15 1.4M
2022-02-28 140.35 145.29 139.23 144.92 1.6M
2022-02-25 135.51 141.69 134.89 141.02 1.3M
2022-02-24 136.35 136.92 133.08 135.16 0.9M
2022-02-23 130.35 138.15 130.35 137.46 1.2M
2022-02-22 130.82 131.56 127.78 130.91 0.7M
2022-02-21 135.58 136.83 130.94 132.15 0.9M
2022-02-18 136.23 137.89 134.26 135.17 1.1M
2022-02-17 132.75 138.30 130.78 136.51 1.1M
2022-02-16 134.36 135.77 132.19 132.61 0.6M
2022-02-15 129.79 134.39 128.53 133.93 1.1M
2022-02-14 127.32 131.15 124.85 129.53 1.4M
2022-02-11 133.36 133.36 126.97 127.81 1.9M
2022-02-10 134.67 138.38 131.98 132.56 1.7M
2022-02-09 134.62 136.43 129.23 134.66 1.9M
2022-02-08 143.85 143.85 133.85 135.77 1.9M
2022-02-07 145.95 146.15 140.31 141.54 1.4M
2022-01-28 144.62 149.00 140.42 144.46 1.0M
2022-01-27 147.96 149.52 144.81 145.10 0.8M
2022-01-26 144.75 149.75 142.77 147.71 0.9M
2022-01-25 150.91 152.31 146.18 146.39 0.8M
2022-01-24 147.36 152.02 144.78 151.39 0.9M
2022-01-21 146.92 148.31 144.94 145.54 0.7M
2022-01-20 150.69 151.92 147.31 147.75 1.3M
2022-01-19 149.63 154.62 149.23 151.99 1.6M
2022-01-18 149.16 153.82 147.69 151.50 1.5M
2022-01-17 139.98 149.23 139.91 148.07 2.0M
2022-01-14 140.00 141.50 137.54 138.83 1.2M
2022-01-13 141.15 142.59 137.76 139.54 1.2M
2022-01-12 138.69 142.31 137.69 141.05 1.4M
2022-01-11 139.85 142.12 136.53 137.67 1.6M
2022-01-10 138.46 141.60 135.12 139.85 1.5M
2022-01-07 142.31 144.62 137.80 139.05 1.7M
2022-01-06 146.00 146.92 137.32 142.27 2.5M
2022-01-05 155.39 155.98 145.58 146.89 2.6M
2022-01-04 156.83 159.23 152.69 154.87 1.3M