Shenzhen Intellifusion (688343)

688343
🏛️ 中国 →
81.65
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 48.22 49.38 48.21 49.25 1.8M
2023-12-28 47.32 48.80 46.84 48.43 2.4M
2023-12-27 46.76 47.75 46.76 47.39 1.8M
2023-12-26 48.38 48.38 46.30 46.59 2.4M
2023-12-25 49.80 50.47 47.80 48.40 2.5M
2023-12-22 51.72 52.38 49.30 49.95 2.4M
2023-12-21 51.00 52.50 50.00 51.88 2.2M
2023-12-20 52.96 53.17 51.08 51.17 1.8M
2023-12-19 52.49 53.37 51.98 53.06 1.7M
2023-12-18 54.31 54.97 52.48 52.58 2.1M
2023-12-15 55.96 56.38 54.22 54.35 1.9M
2023-12-14 56.70 57.20 55.51 55.52 2.7M
2023-12-13 57.71 58.27 56.56 56.75 3.0M
2023-12-12 59.70 60.30 57.70 58.22 3.7M
2023-12-11 58.99 60.00 58.30 59.45 4.5M
2023-12-08 56.55 60.31 56.15 59.42 9.3M
2023-12-07 54.68 56.49 54.23 56.10 4.2M
2023-12-06 54.10 54.90 53.24 54.68 2.0M
2023-12-05 56.00 56.09 53.67 53.75 3.1M
2023-12-04 55.35 57.40 55.35 56.29 4.1M
2023-12-01 53.86 55.89 53.50 55.33 3.5M
2023-11-30 54.95 55.22 53.19 53.91 2.8M
2023-11-29 55.14 56.40 54.58 55.20 3.2M
2023-11-28 53.83 55.56 53.18 55.30 3.4M
2023-11-27 53.50 54.68 53.01 53.83 2.7M
2023-11-24 55.11 55.28 53.30 53.49 3.2M
2023-11-23 55.28 55.76 54.05 55.50 3.2M
2023-11-22 56.33 57.63 55.20 55.36 4.1M
2023-11-21 59.39 59.57 56.35 56.35 6.3M
2023-11-20 57.18 60.30 57.18 59.57 8.0M
2023-11-17 57.77 58.23 55.75 56.84 6.0M
2023-11-16 60.50 60.70 57.53 57.88 5.9M
2023-11-15 61.00 62.29 58.50 59.01 8.9M
2023-11-14 56.80 62.59 56.36 60.15 12.4M
2023-11-13 54.22 57.69 53.02 55.19 6.7M
2023-11-10 52.79 53.90 52.34 52.92 3.0M
2023-11-09 53.41 54.88 53.00 53.16 4.7M
2023-11-08 53.95 56.26 53.29 53.79 10.1M
2023-11-07 51.59 54.50 50.67 53.89 8.2M
2023-11-06 48.92 51.45 48.88 51.21 5.9M
2023-11-03 46.95 49.66 46.55 48.47 6.3M
2023-11-02 45.97 47.50 45.97 46.42 3.9M
2023-11-01 45.89 47.16 45.80 45.91 3.2M
2023-10-31 46.90 47.12 45.68 46.02 3.1M
2023-10-30 44.93 47.04 44.82 46.65 4.5M
2023-10-27 45.18 45.59 43.88 45.05 3.5M
2023-10-26 45.11 46.88 44.60 45.60 3.6M
2023-10-25 45.07 46.56 45.00 45.61 3.1M
2023-10-24 43.90 46.29 43.05 44.80 3.9M
2023-10-23 45.20 46.43 43.18 43.59 3.7M
2023-10-20 48.80 49.36 45.23 45.59 6.3M
2023-10-19 47.48 52.88 47.20 49.06 7.9M
2023-10-18 48.98 49.75 47.77 48.06 4.2M
2023-10-17 50.11 50.37 47.44 47.98 3.9M
2023-10-16 50.00 51.68 48.50 49.70 5.6M
2023-10-13 49.50 50.20 48.28 48.82 3.7M
2023-10-12 47.55 52.44 47.55 50.09 8.4M
2023-10-11 46.56 47.94 45.70 47.22 3.5M
2023-10-10 46.17 47.19 45.91 46.26 2.9M
2023-10-09 47.05 47.59 45.60 46.20 4.1M
2023-09-28 47.64 48.18 46.56 47.50 3.2M
2023-09-27 45.60 48.57 45.58 47.43 3.9M
2023-09-26 45.36 47.80 45.02 46.20 3.9M
2023-09-25 45.70 45.81 44.88 45.36 1.9M
2023-09-22 43.97 45.86 43.81 45.86 2.9M
2023-09-21 44.70 45.07 44.04 44.06 1.4M
2023-09-20 45.00 45.63 44.60 44.68 1.4M
2023-09-19 46.30 46.67 44.90 45.16 2.1M
2023-09-18 47.00 47.49 46.28 46.30 1.8M
2023-09-15 48.04 48.47 46.23 46.96 2.5M
2023-09-14 49.30 49.30 47.60 48.02 1.9M
2023-09-13 50.50 50.50 48.83 49.23 2.0M
2023-09-12 51.80 52.11 50.70 50.71 2.1M
2023-09-11 51.33 52.68 50.81 51.85 2.3M
2023-09-08 51.70 51.88 50.46 51.26 1.9M
2023-09-07 53.20 53.20 51.44 51.50 2.7M
2023-09-06 52.54 53.37 51.71 53.30 2.4M
2023-09-05 52.67 53.43 51.93 52.50 2.1M
2023-09-04 53.01 53.19 51.79 52.49 1.9M
2023-09-01 54.09 54.49 52.16 52.80 3.0M
2023-08-31 53.30 54.80 52.53 54.04 4.2M
2023-08-30 51.20 54.36 51.20 53.91 5.6M
2023-08-29 48.15 51.38 47.85 51.20 4.4M
2023-08-28 50.43 51.11 48.13 48.19 4.0M
2023-08-25 50.15 50.35 47.50 47.76 3.8M
2023-08-24 50.73 51.48 49.88 50.46 2.4M
2023-08-23 52.00 52.00 50.01 50.01 3.2M
2023-08-22 52.78 53.49 50.48 52.88 3.7M
2023-08-21 52.90 53.89 51.97 51.99 2.4M
2023-08-18 53.70 54.88 52.88 52.90 2.6M
2023-08-17 52.36 54.23 51.90 53.73 3.0M
2023-08-16 54.09 54.50 51.52 52.26 3.7M
2023-08-15 56.62 57.18 54.41 54.68 2.5M
2023-08-14 54.79 56.44 53.50 56.27 2.8M
2023-08-11 57.50 57.98 55.20 55.23 3.3M
2023-08-10 56.05 59.20 55.80 57.63 4.6M
2023-08-09 55.98 57.00 55.88 55.90 1.7M
2023-08-08 56.15 57.39 55.00 56.38 2.2M
2023-08-07 56.78 57.44 56.00 56.26 2.3M
2023-08-04 56.60 57.93 56.30 57.00 3.1M
2023-08-03 56.87 57.41 56.30 56.60 2.1M
2023-08-02 56.58 57.78 56.20 57.01 2.2M
2023-08-01 57.15 57.30 55.60 56.79 2.5M
2023-07-31 56.40 57.37 55.87 56.60 2.5M
2023-07-28 56.26 56.98 54.86 56.40 2.5M
2023-07-27 57.85 58.35 56.35 56.48 1.9M
2023-07-26 58.37 58.49 57.52 57.63 2.2M
2023-07-25 57.00 59.28 56.92 58.68 3.6M
2023-07-24 56.29 57.46 55.88 56.50 2.7M
2023-07-21 60.98 61.10 56.51 56.93 6.0M
2023-07-20 63.00 63.78 60.94 61.04 2.8M
2023-07-19 62.28 63.60 61.40 63.19 3.1M
2023-07-18 62.45 63.17 61.85 62.03 2.4M
2023-07-17 62.56 63.57 62.15 62.28 2.7M
2023-07-14 63.40 64.60 63.00 63.05 4.0M
2023-07-13 62.31 63.50 61.82 63.09 3.8M
2023-07-12 65.31 65.60 61.80 62.03 6.0M
2023-07-11 64.11 66.47 63.84 65.61 3.9M
2023-07-10 65.32 66.38 64.18 64.20 3.1M
2023-07-07 65.32 67.49 63.00 65.95 5.1M
2023-07-06 65.00 67.66 64.72 65.28 3.6M
2023-07-05 66.17 68.27 65.30 65.33 4.4M
2023-07-04 64.96 67.99 64.39 66.40 4.8M
2023-07-03 63.50 65.80 62.90 65.20 4.6M
2023-06-30 62.89 64.17 61.85 63.61 4.3M
2023-06-29 62.61 64.04 62.61 63.00 4.1M
2023-06-28 66.08 66.88 61.70 63.04 5.4M
2023-06-27 64.88 65.34 63.30 64.70 4.7M
2023-06-26 68.00 69.45 64.50 64.60 8.1M
2023-06-21 78.72 78.84 70.30 70.40 11.4M
2023-06-20 77.33 79.95 76.60 79.17 8.7M
2023-06-19 78.20 80.16 77.96 78.20 7.9M
2023-06-16 75.75 79.45 73.97 78.42 8.9M
2023-06-15 77.12 78.78 75.45 75.45 7.4M
2023-06-14 79.11 79.97 76.80 77.28 8.1M
2023-06-13 79.36 80.77 76.55 79.58 9.2M
2023-06-12 82.01 85.00 79.79 79.83 11.8M
2023-06-09 79.00 85.30 78.82 82.91 14.0M
2023-06-08 77.67 81.36 76.50 80.09 13.0M
2023-06-07 78.30 79.42 75.40 76.82 9.2M
2023-06-06 77.08 82.25 73.83 78.97 15.3M
2023-06-05 76.60 79.69 76.60 77.85 7.4M
2023-06-02 78.45 79.73 76.00 77.24 11.2M
2023-06-01 74.70 81.76 74.09 77.00 14.7M
2023-05-31 75.80 81.51 75.42 76.00 14.5M
2023-05-30 73.39 75.65 71.68 75.40 13.4M
2023-05-29 69.00 74.33 67.81 72.82 13.2M
2023-05-26 66.11 70.38 64.66 68.97 12.6M
2023-05-25 68.00 69.55 63.08 66.20 10.8M
2023-05-24 66.27 68.49 65.90 65.90 7.7M
2023-05-23 70.48 71.20 66.68 66.73 9.3M
2023-05-22 70.25 73.58 69.47 71.00 9.5M
2023-05-19 73.50 78.00 71.38 71.41 17.4M
2023-05-18 66.73 77.50 66.10 74.59 20.4M
2023-05-17 63.95 65.70 62.77 64.79 6.8M
2023-05-16 63.43 65.71 62.34 64.38 7.2M
2023-05-15 64.80 64.90 60.40 63.37 7.8M
2023-05-12 62.14 65.50 62.00 63.29 6.1M
2023-05-11 67.97 68.80 61.92 62.80 11.7M
2023-05-10 67.95 70.70 67.30 68.55 8.6M
2023-05-09 70.00 70.99 66.91 68.32 9.3M
2023-05-08 66.94 71.00 65.00 70.50 11.3M
2023-05-05 64.58 68.84 63.72 66.36 13.0M
2023-05-04 68.83 69.50 62.86 63.39 12.5M
2023-04-28 66.04 70.46 66.00 68.83 11.0M
2023-04-27 66.66 69.77 65.28 65.75 10.8M
2023-04-26 75.05 75.87 66.99 67.70 16.8M
2023-04-25 81.05 83.60 75.00 76.43 17.1M
2023-04-24 88.60 88.60 80.59 81.30 19.6M
2023-04-21 85.25 91.77 83.50 88.96 27.1M
2023-04-20 74.02 88.00 74.02 86.80 28.0M
2023-04-19 76.00 78.66 74.40 74.40 16.1M
2023-04-18 74.43 77.38 73.70 75.10 11.9M
2023-04-17 74.00 77.66 73.00 75.53 11.5M
2023-04-14 76.20 76.70 71.17 75.01 15.8M
2023-04-13 82.00 84.24 75.80 75.80 19.9M
2023-04-12 81.50 84.90 80.05 83.50 16.8M
2023-04-11 83.68 86.48 78.83 80.70 23.2M
2023-04-10 104.02 105.99 83.22 85.01 32.9M
2023-04-07 98.00 104.88 96.82 101.00 23.4M
2023-04-06 104.00 113.00 99.00 99.00 37.7M
2023-04-04 121.00 127.00 91.91 104.11 56.4M