Shenzhen Xinyuren Technology Co Ltd (688573)

688573
🏛️ 中国 →
28.29
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 28.39 30.57 28.32 29.80 1.9M
2023-12-28 27.11 29.20 26.92 28.48 1.5M
2023-12-27 26.83 27.23 26.68 27.16 0.4M
2023-12-26 27.59 27.59 26.67 26.81 0.5M
2023-12-25 27.63 27.93 27.12 27.35 0.6M
2023-12-22 27.99 28.30 27.59 27.69 0.7M
2023-12-21 27.65 28.30 27.20 28.12 0.8M
2023-12-20 27.85 28.38 27.50 27.89 0.9M
2023-12-19 27.79 27.79 27.25 27.66 0.7M
2023-12-18 28.01 28.48 27.45 27.83 0.9M
2023-12-15 27.88 28.64 27.88 28.15 0.8M
2023-12-14 28.90 29.07 27.72 27.93 1.3M
2023-12-13 28.52 29.30 28.20 28.69 1.1M
2023-12-12 28.88 28.99 28.45 28.58 0.8M
2023-12-11 28.55 29.37 28.22 28.88 1.2M
2023-12-08 29.22 29.60 28.42 28.55 1.7M
2023-12-07 30.80 30.80 29.20 29.44 2.2M
2023-12-06 28.36 32.99 28.36 30.76 4.6M
2023-12-05 29.25 29.40 28.44 28.50 0.6M
2023-12-04 29.80 29.90 29.28 29.33 0.7M
2023-12-01 30.12 30.12 29.51 29.82 0.7M
2023-11-30 30.49 30.80 29.86 30.09 0.6M
2023-11-29 30.81 31.42 30.48 30.60 0.7M
2023-11-28 30.41 31.20 30.28 30.81 0.7M
2023-11-27 30.47 31.14 30.26 30.41 0.6M
2023-11-24 31.79 31.79 30.47 30.54 0.7M
2023-11-23 31.80 31.98 31.19 31.65 0.7M
2023-11-22 32.41 32.65 31.33 31.36 0.8M
2023-11-21 33.53 33.55 32.36 32.45 1.1M
2023-11-20 32.70 34.79 32.50 33.64 1.7M
2023-11-17 31.80 32.37 31.73 32.29 0.5M
2023-11-16 32.80 32.91 31.71 31.93 0.7M
2023-11-15 32.85 33.05 32.31 32.73 0.6M
2023-11-14 32.68 32.68 32.02 32.45 0.5M
2023-11-13 32.39 32.90 32.29 32.50 0.6M
2023-11-10 32.32 32.60 31.78 32.30 0.5M
2023-11-09 32.64 33.17 32.04 32.30 0.6M
2023-11-08 33.21 33.21 32.43 32.54 0.6M
2023-11-07 32.28 33.18 31.87 32.88 0.8M
2023-11-06 31.18 32.55 31.18 32.38 1.0M
2023-11-03 30.18 31.24 30.02 30.91 0.8M
2023-11-02 30.90 30.98 29.71 29.81 0.5M
2023-11-01 31.10 31.25 30.53 30.66 0.4M
2023-10-31 31.42 32.23 30.40 30.92 0.8M
2023-10-30 31.31 31.98 31.19 31.76 0.7M
2023-10-27 31.02 32.12 31.02 31.80 0.8M
2023-10-26 31.15 31.50 30.52 31.49 0.5M
2023-10-25 31.00 31.46 30.90 31.25 0.5M
2023-10-24 30.00 31.13 29.77 30.93 0.8M
2023-10-23 31.78 31.78 29.50 29.93 0.7M
2023-10-20 31.28 32.82 31.08 31.62 1.0M
2023-10-19 31.13 31.99 31.13 31.28 0.6M
2023-10-18 33.08 33.08 31.32 31.32 0.8M
2023-10-17 33.24 33.55 32.54 32.90 0.6M
2023-10-16 33.60 33.95 32.82 32.99 0.6M
2023-10-13 34.01 34.38 33.38 33.49 0.6M
2023-10-12 34.25 34.92 33.36 34.38 1.1M
2023-10-11 34.28 34.65 33.83 34.25 0.8M
2023-10-10 35.73 35.73 34.17 34.33 0.9M
2023-10-09 34.99 35.55 34.60 35.25 0.8M
2023-09-28 35.59 36.29 34.98 35.09 0.9M
2023-09-27 35.82 36.40 34.61 34.97 1.2M
2023-09-26 34.98 35.92 34.61 35.59 1.0M
2023-09-25 35.20 35.66 34.85 35.19 0.8M
2023-09-22 34.62 35.65 34.24 35.41 1.3M
2023-09-21 37.20 37.20 34.66 34.70 1.7M
2023-09-20 35.01 37.15 35.01 35.84 1.9M
2023-09-19 36.18 36.44 34.93 35.16 1.2M
2023-09-18 34.70 37.90 34.36 36.41 2.4M
2023-09-15 35.50 35.63 34.62 34.65 0.9M
2023-09-14 36.91 36.92 34.93 35.20 1.3M
2023-09-13 37.55 37.56 36.33 36.88 1.2M
2023-09-12 37.25 38.25 36.83 37.70 1.6M
2023-09-11 38.58 38.77 37.26 37.39 2.0M
2023-09-08 37.20 40.26 37.10 38.88 3.1M
2023-09-07 39.30 39.30 36.80 37.38 2.5M
2023-09-06 39.90 40.65 38.00 39.71 2.9M
2023-09-05 39.90 40.68 39.03 39.70 2.5M
2023-09-04 41.05 41.05 39.01 39.70 3.3M
2023-09-01 44.38 44.44 40.00 40.40 6.5M
2023-08-31 43.15 45.38 42.02 45.24 7.9M
2023-08-30 42.12 46.28 42.12 43.70 10.2M
2023-08-29 36.50 43.80 36.13 42.68 10.5M
2023-08-28 37.90 39.68 35.12 36.64 9.4M
2023-08-25 39.50 39.90 34.14 34.64 7.6M
2023-08-24 43.00 44.00 38.60 38.79 8.9M
2023-08-23 42.99 46.70 42.35 44.42 9.6M
2023-08-22 50.00 50.85 42.62 43.85 11.4M
2023-08-21 51.00 55.98 48.30 52.50 13.0M
2023-08-18 46.18 67.66 46.18 57.20 17.2M
2023-08-17 42.00 47.86 36.76 41.70 17.6M