Shanghai Supezet Engineering Technology Corp Ltd (688121)

688121
🏛️ 中国 →
12.77
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 20.31 20.70 20.07 20.23 2.6M
2023-12-28 19.43 20.52 19.10 20.39 3.8M
2023-12-27 19.81 20.03 19.21 19.43 2.5M
2023-12-26 20.48 20.48 19.77 19.86 1.4M
2023-12-25 20.26 20.58 20.08 20.28 1.5M
2023-12-22 20.99 21.19 20.01 20.26 2.6M
2023-12-21 21.20 21.20 19.69 20.62 5.4M
2023-12-20 21.81 22.07 21.00 21.20 2.6M
2023-12-19 22.08 22.49 21.65 21.76 1.5M
2023-12-18 22.25 22.52 21.85 21.97 1.5M
2023-12-15 22.98 23.11 22.43 22.59 1.5M
2023-12-14 23.03 23.89 22.68 22.76 1.9M
2023-12-13 23.48 23.57 23.24 23.25 0.7M
2023-12-12 23.52 23.85 23.49 23.53 1.0M
2023-12-11 23.41 23.96 23.27 23.75 1.5M
2023-12-08 23.47 23.88 23.30 23.41 1.2M
2023-12-07 23.55 23.87 23.15 23.70 1.8M
2023-12-06 24.00 24.06 23.49 23.55 1.7M
2023-12-05 24.10 24.55 23.65 24.16 2.4M
2023-12-04 24.31 24.50 23.90 24.31 1.2M
2023-12-01 24.24 24.51 24.07 24.33 1.2M
2023-11-30 24.92 25.20 24.10 24.36 1.5M
2023-11-29 25.25 25.44 24.94 24.96 1.6M
2023-11-28 25.62 25.62 24.05 25.04 4.0M
2023-11-27 25.12 26.00 24.98 25.53 2.5M
2023-11-24 25.37 25.54 24.90 25.23 1.8M
2023-11-23 25.33 25.79 25.03 25.51 1.8M
2023-11-22 25.35 25.77 25.16 25.36 2.5M
2023-11-21 26.22 26.50 25.43 25.47 3.2M
2023-11-20 27.07 27.07 25.86 26.08 4.7M
2023-11-17 24.96 27.34 24.96 26.81 8.6M
2023-11-16 25.80 25.98 24.90 24.96 2.4M
2023-11-15 25.29 26.39 25.29 25.85 3.9M
2023-11-14 24.74 25.40 24.74 25.24 1.8M
2023-11-13 25.26 25.52 24.73 25.00 1.9M
2023-11-10 25.20 25.20 24.49 24.87 2.0M
2023-11-09 24.42 25.68 24.24 25.24 4.2M
2023-11-08 24.32 24.95 24.04 24.43 2.4M
2023-11-07 24.52 24.70 24.00 24.29 3.8M
2023-11-06 24.53 24.83 24.13 24.61 3.6M
2023-11-03 24.67 25.18 24.42 24.53 2.5M
2023-11-02 25.44 25.87 24.62 24.63 2.9M
2023-11-01 24.85 26.50 24.85 25.73 6.2M
2023-10-31 24.34 25.60 24.07 24.83 5.3M
2023-10-30 24.20 24.80 23.35 24.35 3.9M
2023-10-27 24.60 24.80 23.75 23.87 6.1M
2023-10-26 23.98 25.34 22.87 25.10 7.8M
2023-10-25 23.31 24.50 22.27 24.20 5.4M
2023-10-24 21.47 22.92 21.39 22.77 3.3M
2023-10-23 22.13 22.14 21.05 21.12 1.6M
2023-10-20 21.76 23.10 21.76 22.16 4.0M
2023-10-19 22.28 22.83 21.90 21.97 2.0M
2023-10-18 22.74 22.75 22.11 22.34 1.9M
2023-10-17 22.42 22.74 22.22 22.69 1.3M
2023-10-16 23.00 23.30 22.25 22.56 1.7M
2023-10-13 23.28 23.39 22.71 22.88 1.3M
2023-10-12 23.70 23.83 22.98 23.29 1.0M
2023-10-11 23.53 23.96 23.00 23.33 1.9M
2023-10-10 23.76 24.40 23.56 23.59 1.5M
2023-10-09 24.33 24.79 23.60 23.79 2.0M
2023-09-28 23.98 24.73 23.61 24.32 2.5M
2023-09-27 23.62 24.28 23.35 23.65 1.9M
2023-09-26 23.55 24.01 22.90 23.62 2.1M
2023-09-25 24.04 24.18 23.32 23.57 1.9M
2023-09-22 22.82 23.87 22.42 23.68 1.8M
2023-09-21 23.01 23.36 22.82 22.82 1.2M
2023-09-20 23.64 23.64 23.00 23.19 1.7M
2023-09-19 23.94 23.94 23.30 23.52 1.5M
2023-09-18 24.19 24.75 23.84 23.94 2.6M
2023-09-15 24.24 24.60 23.77 24.01 1.7M
2023-09-14 24.29 24.52 23.88 24.01 1.3M
2023-09-13 25.12 25.12 23.85 24.36 2.6M
2023-09-12 24.75 25.39 24.70 24.92 1.6M
2023-09-11 25.00 25.58 24.32 25.00 2.2M
2023-09-08 24.18 24.79 23.81 24.60 1.7M
2023-09-07 24.83 25.10 23.83 23.97 2.8M
2023-09-06 25.09 25.26 24.41 25.00 1.7M
2023-09-05 24.81 25.44 24.53 24.92 3.5M
2023-09-04 26.37 26.47 24.52 24.71 5.9M
2023-09-01 26.15 26.62 26.00 26.43 2.2M
2023-08-31 26.50 26.50 25.40 25.77 2.8M
2023-08-30 26.75 27.79 25.59 26.30 3.7M
2023-08-29 25.47 27.20 25.13 26.93 2.9M
2023-08-28 25.88 26.50 24.86 25.12 2.8M
2023-08-25 25.62 25.79 24.76 24.92 1.6M
2023-08-24 25.75 26.32 25.17 25.62 2.2M
2023-08-23 26.50 26.60 25.50 25.69 1.8M
2023-08-22 27.48 27.64 26.21 27.10 1.7M
2023-08-21 27.21 27.87 26.96 27.29 1.4M
2023-08-18 26.84 27.82 26.80 27.08 1.5M
2023-08-17 26.66 27.85 25.71 27.58 3.3M
2023-08-16 26.31 27.00 25.60 26.21 1.4M
2023-08-15 27.39 27.42 26.02 26.31 1.8M
2023-08-14 27.20 27.41 26.19 27.33 2.6M
2023-08-11 27.42 28.26 27.21 27.24 2.4M
2023-08-10 27.52 28.12 27.11 27.42 1.6M
2023-08-09 27.95 28.30 27.34 27.51 3.0M
2023-08-08 29.68 29.83 27.77 27.95 4.6M
2023-08-07 30.33 30.54 29.45 29.66 1.9M
2023-08-04 30.29 30.47 30.03 30.30 1.5M
2023-08-03 30.20 31.05 30.00 30.58 1.2M
2023-08-02 30.61 30.89 29.85 30.27 0.8M
2023-08-01 30.90 31.14 29.85 30.55 1.9M
2023-07-31 29.51 30.16 29.35 30.12 1.8M
2023-07-28 30.12 30.46 29.40 29.58 2.6M
2023-07-27 31.26 31.41 30.00 30.30 4.7M
2023-07-26 32.16 32.25 31.22 31.31 1.0M
2023-07-25 32.97 33.22 31.54 32.00 2.2M
2023-07-24 33.61 33.61 32.50 33.00 1.7M
2023-07-21 33.78 33.81 32.94 33.59 1.2M
2023-07-20 33.10 34.50 32.52 34.01 3.1M
2023-07-19 34.36 34.39 32.75 33.10 1.9M
2023-07-18 32.20 34.39 32.00 34.00 3.6M
2023-07-17 31.48 33.16 30.58 32.86 4.1M
2023-07-14 32.45 32.58 31.03 31.14 2.4M
2023-07-13 32.71 33.20 31.83 32.42 2.9M
2023-07-12 32.91 33.48 32.00 32.55 2.8M
2023-07-11 33.79 33.79 32.58 32.81 2.2M
2023-07-10 34.13 34.20 32.79 33.45 2.1M
2023-07-07 35.65 35.82 34.22 34.33 2.1M
2023-07-06 36.42 36.45 35.43 35.62 0.9M
2023-07-05 36.46 37.13 35.71 35.89 1.5M
2023-07-04 37.00 37.02 36.10 36.20 1.4M
2023-07-03 37.67 37.71 36.65 36.78 1.6M
2023-06-30 38.52 38.52 36.56 37.40 1.4M
2023-06-29 38.00 38.49 37.00 37.90 1.6M
2023-06-28 37.40 38.45 36.55 38.00 2.4M
2023-06-27 37.20 37.55 36.12 37.16 2.2M
2023-06-26 37.41 38.12 36.91 37.20 2.1M
2023-06-21 37.70 39.00 36.92 37.94 3.4M
2023-06-20 35.20 40.18 34.25 37.98 5.8M
2023-06-19 35.37 35.37 33.63 34.96 2.2M
2023-06-16 34.21 35.10 33.71 35.10 1.5M
2023-06-15 34.76 34.97 33.62 34.21 2.1M
2023-06-14 34.60 35.50 33.22 34.71 2.3M
2023-06-13 34.18 34.65 33.15 34.45 2.2M
2023-06-12 34.50 34.50 33.43 34.18 1.6M
2023-06-09 34.41 34.88 33.60 34.26 1.3M
2023-06-08 34.50 35.77 33.51 34.23 1.6M
2023-06-07 33.80 34.75 33.06 34.36 1.9M
2023-06-06 34.33 34.83 33.55 33.77 1.6M
2023-06-05 34.54 35.18 33.91 34.34 1.7M
2023-06-02 35.60 35.98 34.13 34.46 2.5M
2023-06-01 35.70 36.01 34.56 35.26 2.1M
2023-05-31 36.77 37.67 35.24 35.71 2.6M
2023-05-30 36.94 37.37 35.70 36.23 2.4M
2023-05-29 38.58 38.83 36.14 36.58 4.0M
2023-05-26 38.50 38.89 36.88 38.48 2.3M
2023-05-25 38.00 39.15 37.55 38.95 1.9M
2023-05-24 37.67 38.70 36.71 38.01 1.7M
2023-05-23 36.96 38.50 36.88 37.80 2.6M
2023-05-22 37.47 38.20 36.80 37.10 1.9M
2023-05-19 38.28 38.28 36.65 37.78 2.2M
2023-05-18 37.40 38.39 36.68 37.60 3.7M
2023-05-17 35.70 37.53 35.21 37.38 2.6M
2023-05-16 35.95 36.61 35.19 35.70 2.3M
2023-05-15 34.88 36.14 34.18 35.69 2.5M
2023-05-12 33.89 35.31 33.89 34.82 2.8M
2023-05-11 35.70 36.84 35.00 35.00 2.7M
2023-05-10 37.30 37.50 35.58 36.16 3.2M
2023-05-09 36.94 37.88 36.38 37.27 3.8M
2023-05-08 37.19 37.52 35.54 36.71 5.6M
2023-05-05 39.39 39.39 36.70 37.23 4.5M
2023-05-04 38.68 40.29 37.70 38.63 4.5M
2023-04-28 39.03 40.45 38.49 40.10 4.6M
2023-04-27 39.70 40.79 38.15 38.68 4.0M
2023-04-26 39.99 42.50 39.03 40.58 4.4M
2023-04-25 39.97 40.60 38.47 39.90 4.2M
2023-04-24 37.66 42.00 37.66 39.47 6.7M
2023-04-21 39.40 39.40 37.50 37.57 3.9M
2023-04-20 37.12 41.30 36.60 39.00 12.1M
2023-04-19 36.93 38.22 36.40 36.92 8.5M
2023-04-18 37.10 38.37 35.86 37.45 13.5M
2023-04-17 34.30 36.54 34.11 36.54 18.5M
2023-04-14 30.79 30.79 29.68 30.45 2.6M
2023-04-13 30.50 31.85 30.00 30.91 4.6M
2023-04-12 28.01 31.04 28.01 30.62 5.9M
2023-04-11 29.11 29.40 28.19 28.32 3.4M
2023-04-10 31.19 31.50 28.60 28.78 6.0M
2023-04-07 30.90 32.47 30.65 31.20 3.6M
2023-04-06 27.30 31.50 27.30 31.08 11.0M
2023-04-04 27.81 28.82 27.35 28.12 5.0M
2023-04-03 27.97 28.33 27.18 27.82 5.9M
2023-03-31 26.70 29.00 26.70 27.97 9.2M
2023-03-30 27.11 27.11 25.96 26.06 3.9M
2023-03-29 25.18 28.00 24.21 26.34 12.0M
2023-03-28 25.05 26.88 24.35 24.43 6.7M
2023-03-27 24.00 24.47 23.60 23.63 1.3M
2023-03-24 24.77 24.77 24.08 24.18 1.2M
2023-03-23 24.62 24.72 24.30 24.37 1.8M
2023-03-22 23.76 25.15 23.76 24.80 2.7M
2023-03-21 24.17 24.55 23.70 24.00 1.3M
2023-03-20 23.78 24.80 23.13 24.17 2.7M
2023-03-17 23.73 24.59 23.59 23.86 2.1M
2023-03-16 23.79 23.93 23.39 23.59 1.3M
2023-03-15 22.33 23.96 22.33 23.78 2.1M
2023-03-14 23.07 23.23 22.56 22.65 1.2M
2023-03-13 22.46 24.83 22.12 23.09 3.1M
2023-03-10 22.77 23.25 22.35 22.50 1.6M
2023-03-09 22.29 22.96 22.15 22.90 2.3M
2023-03-08 23.14 23.14 21.81 22.30 3.7M
2023-03-07 23.42 23.67 22.96 23.08 3.0M
2023-03-06 24.15 24.37 23.30 23.51 3.0M
2023-03-03 24.62 25.41 24.30 24.39 1.8M
2023-03-02 23.66 25.52 23.64 24.75 3.5M
2023-03-01 22.89 23.95 22.71 23.86 2.9M
2023-02-28 22.96 23.09 22.53 22.84 1.2M
2023-02-27 22.58 22.89 22.42 22.69 1.8M
2023-02-24 23.52 23.79 22.78 22.89 2.1M
2023-02-23 23.60 24.15 23.40 23.49 1.5M
2023-02-22 23.90 23.99 23.30 23.47 2.2M
2023-02-21 24.82 24.82 23.75 23.90 2.3M
2023-02-20 24.29 25.04 23.72 24.73 3.0M
2023-02-17 24.80 25.19 24.28 24.28 1.6M
2023-02-16 26.74 26.74 24.59 24.73 2.0M
2023-02-15 26.36 26.84 26.07 26.34 1.0M
2023-02-14 26.88 26.99 26.20 26.36 1.4M
2023-02-13 27.90 27.98 26.87 26.88 1.8M
2023-02-10 27.76 28.23 27.35 27.53 0.7M
2023-02-09 27.60 28.30 27.21 27.76 1.6M
2023-02-08 27.35 28.12 27.19 27.68 1.8M
2023-02-07 26.66 27.75 26.23 27.15 1.2M
2023-02-06 26.35 27.97 26.09 27.04 2.0M
2023-02-03 27.34 27.34 25.28 26.75 3.2M
2023-02-02 26.25 27.92 26.25 27.34 2.6M
2023-02-01 25.27 27.15 25.16 26.20 2.6M
2023-01-31 25.09 25.47 24.61 25.26 1.5M
2023-01-30 25.10 25.63 24.67 25.16 1.2M
2023-01-20 25.18 25.48 24.88 24.99 0.5M
2023-01-19 25.16 25.49 24.70 24.86 0.8M
2023-01-18 25.46 25.59 24.63 25.22 1.3M
2023-01-17 24.80 25.65 24.50 25.32 1.8M
2023-01-16 25.12 25.39 24.26 24.91 2.5M
2023-01-13 23.90 25.66 23.72 25.18 2.9M
2023-01-12 23.39 24.11 23.20 23.95 1.2M
2023-01-11 23.23 24.45 23.23 23.58 2.2M
2023-01-10 23.64 23.89 22.90 23.21 1.7M
2023-01-09 22.72 23.85 22.72 23.60 2.0M
2023-01-06 23.37 24.15 23.08 23.29 2.9M
2023-01-05 24.74 24.80 22.70 23.50 6.2M
2023-01-04 25.88 26.21 24.72 24.94 3.3M
2023-01-03 24.00 25.82 24.00 25.52 2.7M