Shanghai Bright Power Semiconductor (688368)

688368
🏛️ 中国 →
115.83
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
2023-12-29 75.71 77.84 75.56 77.10 0.6M
2023-12-28 71.29 75.39 71.29 75.21 0.7M
2023-12-27 72.14 72.77 71.16 72.13 0.5M
2023-12-26 72.89 73.56 71.44 71.73 0.3M
2023-12-25 73.47 74.56 72.39 73.57 0.4M
2023-12-22 76.21 76.21 72.99 73.46 0.4M
2023-12-21 73.71 76.07 72.63 75.31 0.5M
2023-12-20 75.36 75.91 74.00 74.49 0.4M
2023-12-19 74.79 76.34 74.50 75.29 0.5M
2023-12-18 74.85 76.00 73.85 74.68 0.7M
2023-12-15 78.08 78.19 74.38 74.85 0.7M
2023-12-14 80.00 80.57 77.82 78.31 0.5M
2023-12-13 79.71 80.71 78.58 78.91 0.4M
2023-12-12 78.63 81.06 78.56 79.58 0.5M
2023-12-11 76.08 79.04 75.51 78.79 0.6M
2023-12-08 75.72 77.62 75.72 76.71 0.4M
2023-12-07 76.34 77.07 75.48 75.85 0.3M
2023-12-06 76.19 77.24 75.66 76.03 0.3M
2023-12-05 77.22 78.14 75.79 76.19 0.4M
2023-12-04 78.86 79.21 77.14 78.14 0.6M
2023-12-01 80.57 80.57 77.36 78.86 0.5M
2023-11-30 80.55 81.19 79.13 79.50 0.5M
2023-11-29 80.15 82.50 80.15 80.55 0.4M
2023-11-28 79.49 82.00 79.36 81.03 0.4M
2023-11-27 78.45 81.06 78.21 80.36 0.5M
2023-11-24 81.08 81.64 78.93 79.09 0.4M
2023-11-23 80.71 81.94 80.04 80.91 0.5M
2023-11-22 82.69 83.54 80.29 80.54 0.5M
2023-11-21 83.58 84.04 82.36 82.69 0.5M
2023-11-20 81.55 85.00 81.55 84.04 0.5M
2023-11-17 80.71 84.91 80.71 84.17 0.8M
2023-11-16 83.84 86.02 83.56 83.58 0.6M
2023-11-15 87.06 87.06 84.45 84.86 0.6M
2023-11-14 83.07 86.40 82.16 85.05 0.7M
2023-11-13 82.57 84.52 82.16 83.09 0.7M
2023-11-10 82.79 83.71 81.81 82.57 0.5M
2023-11-09 83.74 84.78 82.14 82.80 0.7M
2023-11-08 84.12 84.79 82.86 83.35 0.8M
2023-11-07 85.00 85.62 83.29 84.50 0.8M
2023-11-06 82.04 85.39 82.00 84.99 1.2M
2023-11-03 79.68 82.75 79.68 82.03 0.9M
2023-11-02 81.98 83.57 79.65 79.68 0.6M
2023-11-01 80.29 83.47 79.96 81.98 1.3M
2023-10-31 82.86 84.02 80.29 80.51 2.0M
2023-10-30 72.93 79.19 72.85 79.16 1.1M
2023-10-27 73.74 73.96 70.66 72.93 0.9M
2023-10-26 73.24 74.69 71.90 74.20 0.6M
2023-10-25 73.00 74.24 71.57 73.34 0.6M
2023-10-24 70.24 73.41 69.51 72.79 0.6M
2023-10-23 73.14 73.74 70.82 71.49 0.5M
2023-10-20 74.99 76.83 72.91 73.16 0.5M
2023-10-19 74.50 78.47 73.21 75.96 0.7M
2023-10-18 78.57 78.68 74.43 74.65 0.5M
2023-10-17 77.14 79.36 76.19 77.51 0.5M
2023-10-16 80.00 80.00 76.17 76.82 0.6M
2023-10-13 79.28 80.57 78.66 79.30 0.6M
2023-10-12 81.17 81.63 77.94 79.49 0.6M
2023-10-11 76.19 81.91 76.19 80.36 1.0M
2023-10-10 76.34 77.96 75.75 76.61 0.5M
2023-10-09 75.48 77.71 75.47 76.99 0.6M
2023-09-28 77.54 77.57 74.59 76.81 0.7M
2023-09-27 75.71 78.86 75.10 76.07 0.4M
2023-09-26 75.80 77.64 75.80 76.39 0.5M
2023-09-25 79.02 79.21 75.77 76.79 0.7M
2023-09-22 78.22 79.64 76.76 78.37 0.9M
2023-09-21 77.86 79.27 76.61 77.57 0.5M
2023-09-20 79.29 80.92 77.61 77.96 0.7M
2023-09-19 81.41 81.41 79.14 79.86 0.5M
2023-09-18 81.64 82.26 80.26 80.69 0.5M
2023-09-15 81.49 84.08 79.47 81.64 0.8M
2023-09-14 81.90 82.78 80.77 81.66 0.5M
2023-09-13 82.85 83.71 81.34 82.11 0.4M
2023-09-12 82.50 84.49 82.15 83.17 0.6M
2023-09-11 84.02 84.97 82.79 83.29 0.8M
2023-09-08 84.06 85.01 82.90 84.02 1.0M
2023-09-07 85.88 86.26 83.54 83.80 0.9M
2023-09-06 83.36 86.90 82.86 86.42 1.1M
2023-09-05 84.21 86.40 83.37 84.36 0.8M
2023-09-04 81.29 84.71 80.87 84.21 1.4M
2023-09-01 79.61 82.31 79.41 81.18 0.7M
2023-08-31 80.14 81.90 77.77 81.13 1.2M
2023-08-30 76.42 80.33 76.00 78.95 1.3M
2023-08-29 70.83 76.48 70.83 76.42 1.1M
2023-08-28 76.21 77.14 70.57 70.57 1.0M
2023-08-25 74.57 75.00 71.43 72.08 0.6M
2023-08-24 74.73 76.79 73.61 75.00 0.5M
2023-08-23 75.96 76.67 73.70 73.99 0.6M
2023-08-22 74.76 76.34 73.60 75.92 0.8M
2023-08-21 76.66 77.84 74.64 74.71 0.5M
2023-08-18 78.85 79.00 75.84 76.59 0.6M
2023-08-17 74.29 79.64 74.29 78.09 1.1M
2023-08-16 77.96 79.00 75.15 75.86 0.9M
2023-08-15 81.79 82.61 76.99 78.19 1.4M
2023-08-14 81.41 82.02 79.79 81.79 0.7M
2023-08-11 85.48 86.33 81.57 82.10 1.0M
2023-08-10 86.29 87.54 84.71 85.25 0.8M
2023-08-09 85.93 88.00 85.71 86.45 0.7M
2023-08-08 90.69 91.17 86.46 87.19 1.2M
2023-08-07 91.86 92.59 90.02 90.33 0.5M
2023-08-04 91.16 93.05 90.82 91.74 0.5M
2023-08-03 91.66 92.15 90.01 91.14 0.6M
2023-08-02 92.14 93.19 91.29 91.92 0.5M
2023-08-01 91.46 94.31 91.46 92.43 0.6M
2023-07-31 91.07 93.93 90.39 92.33 0.8M
2023-07-28 90.71 92.49 90.07 91.09 0.9M
2023-07-27 92.14 93.52 90.86 91.59 1.0M
2023-07-26 95.92 96.57 92.93 93.55 0.9M
2023-07-25 92.94 98.28 92.94 97.06 1.2M
2023-07-24 93.71 95.26 91.58 92.71 0.8M
2023-07-21 94.34 95.21 92.88 93.43 0.6M
2023-07-20 98.00 98.29 93.93 94.34 0.8M
2023-07-19 100.96 102.01 97.19 97.49 0.7M
2023-07-18 104.64 104.91 99.29 100.25 1.0M
2023-07-17 108.40 108.57 102.16 104.29 1.2M
2023-07-14 106.69 112.00 105.71 108.40 1.6M
2023-07-13 102.66 107.61 101.43 105.84 1.1M
2023-07-12 104.24 105.36 102.39 102.66 0.6M
2023-07-11 102.13 105.55 101.96 104.24 0.9M
2023-07-10 104.29 107.27 100.73 101.11 1.3M
2023-07-07 100.00 108.15 99.99 104.20 1.8M
2023-07-06 98.53 103.49 97.88 101.96 1.0M
2023-07-05 99.29 102.61 97.86 99.83 1.5M
2023-07-04 91.07 103.96 90.06 101.39 2.4M
2023-07-03 90.93 93.56 89.77 90.93 0.8M
2023-06-30 92.66 93.18 90.21 90.86 1.0M
2023-06-29 96.91 96.91 92.01 92.65 1.1M
2023-06-28 99.04 99.04 94.50 95.18 1.1M
2023-06-27 100.96 102.05 97.86 98.94 1.1M
2023-06-26 103.51 105.36 100.50 100.98 1.0M
2023-06-21 105.86 108.49 103.07 103.39 1.1M
2023-06-20 107.25 111.43 104.93 106.56 1.7M
2023-06-19 107.26 109.86 104.29 108.49 2.6M
2023-06-16 102.14 107.14 99.34 107.14 2.4M
2023-06-15 101.98 107.14 101.12 101.63 2.5M
2023-06-14 97.00 103.43 96.21 103.21 3.5M
2023-06-13 87.61 94.49 85.49 94.42 2.7M
2023-06-12 88.65 89.86 86.43 86.94 1.5M
2023-06-09 90.57 90.57 88.47 89.99 0.8M
2023-06-08 92.57 92.57 88.43 89.19 1.2M
2023-06-07 91.47 93.53 90.86 92.61 0.9M
2023-06-06 96.71 96.71 91.20 91.81 1.9M
2023-06-05 97.47 99.64 96.43 96.77 0.9M
2023-06-02 101.42 102.70 96.08 97.39 1.5M
2023-06-01 103.07 103.07 100.36 101.42 0.9M
2023-05-31 103.88 106.00 102.05 103.25 0.8M
2023-05-30 107.78 107.78 101.74 104.39 1.3M
2023-05-29 103.93 111.84 103.32 107.87 1.5M
2023-05-26 104.29 106.43 103.57 103.71 0.8M
2023-05-25 103.73 108.57 102.84 105.36 0.8M
2023-05-24 102.21 105.76 101.47 103.64 0.8M
2023-05-23 103.31 106.54 103.31 104.49 0.6M
2023-05-22 107.15 108.57 103.48 104.99 1.3M
2023-05-19 101.01 105.67 99.85 104.54 1.8M
2023-05-18 100.64 102.71 100.00 101.01 0.9M
2023-05-17 100.29 102.57 98.11 100.49 0.8M
2023-05-16 100.64 103.11 97.85 100.26 1.3M
2023-05-15 97.71 100.29 96.57 100.29 1.5M
2023-05-12 100.00 103.21 98.94 99.29 0.9M
2023-05-11 97.70 101.73 97.00 100.00 1.1M
2023-05-10 97.86 99.93 96.21 96.54 0.9M
2023-05-09 102.14 102.85 97.94 98.56 0.7M
2023-05-08 96.89 103.59 96.89 102.64 1.1M
2023-05-05 97.71 100.08 96.22 98.36 0.6M
2023-05-04 102.54 102.54 96.43 97.85 0.9M
2023-04-28 100.70 103.91 99.16 101.70 1.0M
2023-04-27 97.54 103.15 97.01 100.00 1.0M
2023-04-26 102.85 105.89 97.00 97.54 1.5M
2023-04-25 104.76 107.06 103.32 106.07 1.4M
2023-04-24 110.32 113.92 104.81 106.64 1.8M
2023-04-21 121.20 121.20 111.99 113.43 2.5M
2023-04-20 122.79 126.41 120.00 121.29 1.5M
2023-04-19 124.45 129.93 122.94 123.21 1.6M
2023-04-18 125.71 132.40 125.71 126.39 1.8M
2023-04-17 120.71 127.54 120.71 125.26 2.1M
2023-04-14 121.68 124.26 115.57 121.03 1.9M
2023-04-13 122.82 128.39 120.36 122.85 2.5M
2023-04-12 115.13 123.33 113.94 120.21 1.9M
2023-04-11 118.45 119.79 113.93 115.26 1.4M
2023-04-10 124.51 124.76 116.10 117.14 1.9M
2023-04-07 121.43 126.31 119.29 124.53 2.1M
2023-04-06 115.75 125.00 114.37 121.43 3.3M
2023-04-04 105.01 118.56 105.01 113.80 3.9M
2023-04-03 105.63 108.20 102.86 106.43 2.7M
2023-03-31 112.92 113.43 105.07 105.49 2.9M
2023-03-30 118.57 125.61 110.71 112.22 3.4M
2023-03-29 119.89 122.62 115.44 121.43 2.0M
2023-03-28 122.59 123.29 115.00 119.76 3.0M
2023-03-27 132.24 135.00 121.55 125.71 3.1M
2023-03-24 132.14 137.85 126.43 131.85 4.5M
2023-03-23 115.34 121.41 113.81 121.41 2.1M
2023-03-22 119.64 121.56 114.76 115.91 1.8M
2023-03-21 120.00 126.59 117.14 120.49 2.0M
2023-03-20 116.77 119.61 114.29 118.31 1.2M
2023-03-17 112.85 118.32 111.04 116.62 1.5M
2023-03-16 115.03 120.00 112.86 113.50 1.1M
2023-03-15 116.44 120.39 112.49 113.57 1.2M
2023-03-14 113.66 116.43 111.43 115.63 1.1M
2023-03-13 119.64 121.42 112.13 115.42 1.6M
2023-03-10 113.57 121.43 111.44 118.89 2.2M
2023-03-09 112.09 117.79 110.09 114.00 1.7M
2023-03-08 109.56 112.99 107.91 111.44 1.2M
2023-03-07 109.56 117.14 107.84 109.56 2.8M
2023-03-06 105.77 110.71 104.11 107.41 1.8M
2023-03-03 104.43 110.35 102.91 106.21 1.7M
2023-03-02 100.72 107.91 100.65 103.36 1.4M
2023-03-01 99.64 102.14 97.98 100.64 0.7M
2023-02-28 102.17 103.39 97.50 99.64 1.1M
2023-02-27 99.50 106.07 99.50 102.93 1.3M
2023-02-24 102.81 102.81 100.03 101.58 0.7M
2023-02-23 101.43 102.76 99.44 101.07 0.8M
2023-02-22 96.89 101.95 96.43 101.46 1.3M
2023-02-21 103.78 103.78 95.64 98.57 2.1M
2023-02-20 102.14 102.14 98.36 101.01 0.9M
2023-02-17 108.26 108.75 99.81 102.14 2.1M
2023-02-16 111.69 116.76 107.14 108.26 1.8M
2023-02-15 111.43 113.52 106.44 111.79 1.8M
2023-02-14 111.07 119.04 109.07 109.73 2.8M
2023-02-13 108.88 110.36 105.47 109.79 1.4M
2023-02-10 111.79 115.31 107.51 108.45 1.9M
2023-02-09 98.48 114.29 96.96 112.91 3.0M
2023-02-08 100.36 102.12 98.01 98.94 0.7M
2023-02-07 100.31 102.35 98.93 100.36 0.8M
2023-02-06 102.10 103.96 100.01 101.29 1.1M
2023-02-03 102.14 103.97 100.49 102.91 0.9M
2023-02-02 101.03 104.99 101.03 102.86 1.0M
2023-02-01 98.94 101.79 98.94 100.08 1.1M
2023-01-31 103.59 104.29 98.26 98.51 2.1M
2023-01-30 103.91 107.56 100.34 104.46 1.4M
2023-01-20 101.74 106.77 100.71 103.89 1.5M
2023-01-19 98.71 104.00 98.45 102.36 1.3M
2023-01-18 103.79 104.89 98.29 99.69 2.1M
2023-01-17 100.39 103.56 97.43 102.44 2.1M
2023-01-16 90.36 101.42 90.36 98.84 2.5M
2023-01-13 92.22 95.47 90.96 91.94 1.2M
2023-01-12 91.25 92.85 89.26 91.94 1.4M
2023-01-11 93.41 94.36 89.32 89.47 1.8M
2023-01-10 93.00 97.63 91.66 94.16 2.2M
2023-01-09 86.43 93.21 85.25 92.87 2.3M
2023-01-06 83.18 90.36 82.47 86.43 1.5M
2023-01-05 81.49 85.28 80.01 83.57 1.0M
2023-01-04 84.29 86.70 80.33 80.84 1.2M
2023-01-03 79.79 83.94 78.66 82.84 0.9M