Suzhou Institute of Building Science Group Co Ltd (603183)

603183
🏛️ 中国 →
4.31
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
2021-12-31 4.88 4.89 4.81 4.83 5.8M
2021-12-30 4.79 4.89 4.73 4.87 8.3M
2021-12-29 4.83 4.91 4.73 4.75 5.5M
2021-12-28 4.72 4.84 4.70 4.83 9.3M
2021-12-27 4.63 4.73 4.59 4.71 6.7M
2021-12-24 4.71 4.77 4.63 4.65 5.6M
2021-12-23 4.81 4.83 4.72 4.73 5.3M
2021-12-22 4.83 4.87 4.78 4.83 5.0M
2021-12-21 4.73 4.87 4.71 4.83 10.0M
2021-12-20 4.68 4.78 4.65 4.75 9.3M
2021-12-17 4.73 4.75 4.68 4.70 4.5M
2021-12-16 4.72 4.73 4.68 4.73 6.1M
2021-12-15 4.72 4.82 4.67 4.71 9.6M
2021-12-14 4.66 4.75 4.63 4.72 5.9M
2021-12-13 4.74 4.74 4.63 4.65 4.7M
2021-12-10 4.69 4.75 4.67 4.68 5.5M
2021-12-09 4.63 4.86 4.60 4.70 9.4M
2021-12-08 4.64 4.67 4.58 4.60 6.7M
2021-12-07 4.67 4.80 4.58 4.64 11.2M
2021-12-06 4.68 4.77 4.62 4.63 7.0M
2021-12-03 4.68 4.79 4.63 4.68 5.9M
2021-12-02 4.63 4.71 4.61 4.66 5.1M
2021-12-01 4.59 4.65 4.57 4.64 5.9M
2021-11-30 4.50 4.68 4.49 4.63 9.9M
2021-11-29 4.54 4.54 4.48 4.50 3.8M
2021-11-26 4.57 4.58 4.52 4.57 3.4M
2021-11-25 4.53 4.63 4.52 4.56 4.3M
2021-11-24 4.54 4.58 4.50 4.54 3.2M
2021-11-23 4.56 4.58 4.52 4.57 5.3M
2021-11-22 4.61 4.61 4.54 4.54 3.5M
2021-11-19 4.53 4.63 4.49 4.59 5.9M
2021-11-18 4.53 4.57 4.49 4.49 3.6M
2021-11-17 4.48 4.56 4.48 4.54 4.1M
2021-11-16 4.58 4.58 4.48 4.48 4.6M
2021-11-15 4.54 4.58 4.50 4.56 5.5M
2021-11-12 4.48 4.56 4.48 4.54 4.5M
2021-11-11 4.46 4.53 4.44 4.53 4.3M
2021-11-10 4.38 4.47 4.35 4.46 3.9M
2021-11-09 4.39 4.42 4.36 4.39 3.2M
2021-11-08 4.42 4.43 4.33 4.36 3.4M
2021-11-05 4.34 4.38 4.33 4.37 4.1M
2021-11-04 4.28 4.36 4.28 4.35 3.8M
2021-11-03 4.24 4.30 4.24 4.29 3.1M
2021-11-02 4.32 4.34 4.22 4.26 5.2M
2021-11-01 4.28 4.36 4.28 4.31 5.2M
2021-10-29 4.28 4.34 4.28 4.30 4.9M
2021-10-28 4.26 4.33 4.25 4.27 6.2M
2021-10-27 4.31 4.32 4.20 4.27 7.4M
2021-10-26 4.33 4.39 4.31 4.32 5.7M
2021-10-25 4.47 4.47 4.28 4.36 8.1M
2021-10-22 4.56 4.61 4.46 4.47 5.6M
2021-10-21 4.66 4.68 4.54 4.57 5.1M
2021-10-20 4.78 4.78 4.61 4.64 11.4M
2021-10-19 4.57 4.83 4.54 4.80 18.0M
2021-10-18 4.55 4.58 4.51 4.56 4.4M
2021-10-15 4.58 4.58 4.51 4.53 4.7M
2021-10-14 4.50 4.61 4.45 4.58 6.5M
2021-10-13 4.53 4.55 4.42 4.48 10.3M
2021-10-12 4.64 4.67 4.47 4.52 6.9M
2021-10-11 4.73 4.76 4.63 4.64 5.3M
2021-10-08 4.63 4.78 4.63 4.75 4.9M
2021-09-30 4.51 4.64 4.51 4.62 4.2M
2021-09-29 4.59 4.67 4.51 4.51 5.5M
2021-09-28 4.62 4.67 4.57 4.63 4.3M
2021-09-27 4.86 4.86 4.58 4.63 8.5M
2021-09-24 5.01 5.03 4.83 4.84 5.9M
2021-09-23 4.98 5.09 4.98 5.02 5.2M
2021-09-22 4.97 5.02 4.90 4.98 5.4M
2021-09-17 4.94 5.05 4.88 5.03 6.9M
2021-09-16 5.07 5.10 4.97 4.98 6.4M
2021-09-15 4.96 5.08 4.96 5.05 6.0M
2021-09-14 5.12 5.12 4.98 5.00 7.5M
2021-09-13 5.03 5.12 4.97 5.08 7.4M
2021-09-10 5.13 5.13 4.98 5.02 9.7M
2021-09-09 5.11 5.15 5.06 5.12 6.5M
2021-09-08 5.10 5.17 5.06 5.11 8.1M
2021-09-07 4.98 5.14 4.96 5.10 13.0M
2021-09-06 4.95 5.02 4.89 4.98 6.9M
2021-09-03 4.88 5.04 4.88 4.96 7.9M
2021-09-02 4.93 4.95 4.80 4.93 7.4M
2021-09-01 4.89 4.92 4.79 4.90 8.3M
2021-08-31 4.80 4.98 4.78 4.85 9.5M
2021-08-30 4.93 4.95 4.78 4.82 10.3M
2021-08-27 4.79 4.95 4.77 4.93 14.9M
2021-08-26 4.72 4.89 4.71 4.81 14.1M
2021-08-25 4.64 4.77 4.62 4.73 8.1M
2021-08-24 4.63 4.65 4.59 4.64 5.6M
2021-08-23 4.56 4.64 4.55 4.62 4.6M
2021-08-20 4.55 4.59 4.49 4.57 3.8M
2021-08-19 4.50 4.58 4.48 4.55 6.9M
2021-08-18 4.37 4.55 4.37 4.51 8.4M
2021-08-17 4.44 4.53 4.36 4.39 6.1M
2021-08-16 4.51 4.52 4.43 4.45 8.7M
2021-08-13 4.71 4.71 4.47 4.51 7.5M
2021-08-12 4.55 4.66 4.54 4.64 4.5M
2021-08-11 4.60 4.62 4.56 4.57 3.4M
2021-08-10 4.61 4.67 4.60 4.63 2.7M
2021-08-09 4.46 4.65 4.45 4.63 5.9M
2021-08-06 4.55 4.55 4.44 4.49 2.3M
2021-08-05 4.58 4.58 4.50 4.52 2.7M
2021-08-04 4.53 4.60 4.48 4.58 2.6M
2021-08-03 4.61 4.64 4.53 4.54 5.3M
2021-08-02 4.33 4.81 4.33 4.63 10.9M
2021-07-30 4.46 4.46 4.39 4.43 2.5M
2021-07-29 4.45 4.51 4.42 4.45 3.6M
2021-07-28 4.50 4.54 4.36 4.45 4.9M
2021-07-27 4.61 4.63 4.43 4.45 3.8M
2021-07-26 4.61 4.61 4.42 4.51 5.0M
2021-07-23 4.70 4.70 4.57 4.59 4.5M
2021-07-22 4.71 4.71 4.65 4.69 3.0M
2021-07-21 4.63 4.74 4.62 4.68 3.7M
2021-07-20 4.62 4.67 4.58 4.64 2.5M
2021-07-19 4.73 4.73 4.60 4.64 3.2M
2021-07-16 4.63 4.76 4.62 4.73 6.3M
2021-07-15 4.66 4.66 4.56 4.63 4.5M
2021-07-14 4.77 4.78 4.65 4.66 6.4M
2021-07-13 4.80 4.83 4.74 4.77 6.2M
2021-07-12 4.81 4.83 4.78 4.79 4.2M
2021-07-09 4.75 4.80 4.71 4.79 3.4M
2021-07-08 4.80 4.82 4.73 4.75 3.9M
2021-07-07 4.82 4.87 4.73 4.80 6.4M
2021-07-06 4.92 4.92 4.76 4.79 7.3M
2021-07-05 4.62 4.96 4.62 4.86 11.8M
2021-07-02 4.61 4.65 4.54 4.65 4.4M
2021-07-01 4.61 4.65 4.59 4.61 2.5M
2021-06-30 4.61 4.68 4.59 4.64 3.4M
2021-06-29 4.62 4.70 4.57 4.58 4.2M
2021-06-28 4.68 4.71 4.51 4.66 7.8M
2021-06-25 4.89 4.98 4.72 4.72 12.8M
2021-06-24 4.70 4.83 4.66 4.82 9.4M
2021-06-23 4.72 4.75 4.66 4.68 4.4M
2021-06-22 4.73 4.78 4.72 4.73 3.3M
2021-06-21 4.68 4.76 4.64 4.75 5.0M
2021-06-18 4.67 4.72 4.61 4.68 5.6M
2021-06-17 4.71 4.76 4.63 4.64 4.6M
2021-06-16 4.74 4.81 4.69 4.72 5.3M
2021-06-15 4.78 4.78 4.68 4.77 5.9M
2021-06-11 4.63 4.80 4.63 4.73 8.9M
2021-06-10 4.63 4.64 4.59 4.64 3.3M
2021-06-09 4.61 4.65 4.60 4.63 3.2M
2021-06-08 4.56 4.65 4.56 4.61 4.2M
2021-06-07 4.63 4.66 4.54 4.58 3.5M
2021-06-04 4.61 4.64 4.58 4.61 3.2M
2021-06-03 4.63 4.71 4.61 4.62 3.4M
2021-06-02 4.66 4.69 4.61 4.63 3.4M
2021-06-01 4.64 4.68 4.58 4.66 3.5M
2021-05-31 4.69 4.69 4.58 4.64 4.5M
2021-05-28 4.75 4.78 4.68 4.68 3.1M
2021-05-27 4.73 4.78 4.69 4.73 3.0M
2021-05-26 4.71 4.80 4.67 4.73 4.4M
2021-05-25 4.74 4.75 4.68 4.70 5.3M
2021-05-24 4.60 4.78 4.59 4.75 6.8M
2021-05-21 4.56 4.78 4.56 4.65 7.2M
2021-05-20 4.57 4.61 4.50 4.55 6.6M
2021-05-19 4.69 4.82 4.65 4.68 6.1M
2021-05-18 4.64 4.73 4.63 4.71 7.3M
2021-05-17 4.70 4.70 4.60 4.64 6.2M
2021-05-14 4.57 4.68 4.57 4.66 6.2M
2021-05-13 4.57 4.67 4.55 4.59 9.9M
2021-05-12 4.42 4.70 4.39 4.56 10.2M
2021-05-11 4.41 4.42 4.36 4.41 4.3M
2021-05-10 4.43 4.44 4.37 4.38 4.3M
2021-05-07 4.41 4.47 4.41 4.43 4.4M
2021-05-06 4.41 4.47 4.38 4.44 4.9M
2021-04-30 4.49 4.53 4.35 4.41 6.3M
2021-04-29 4.45 4.54 4.45 4.50 4.7M
2021-04-28 4.51 4.58 4.45 4.51 7.5M
2021-04-27 4.70 4.77 4.50 4.53 13.2M
2021-04-26 4.96 4.98 4.72 4.75 14.7M
2021-04-23 5.06 5.07 4.94 5.00 6.7M
2021-04-22 5.12 5.14 5.02 5.05 6.4M
2021-04-21 5.07 5.15 5.05 5.10 6.7M
2021-04-20 5.09 5.12 5.04 5.07 6.5M
2021-04-19 5.01 5.11 5.00 5.09 9.2M
2021-04-16 4.99 5.04 4.95 5.02 6.8M
2021-04-15 5.01 5.03 4.93 4.95 7.4M
2021-04-14 4.92 5.02 4.90 5.01 11.4M
2021-04-13 4.84 5.00 4.84 4.91 12.4M
2021-04-12 4.96 5.02 4.87 4.92 13.8M
2021-04-09 4.95 5.27 4.85 4.89 26.6M
2021-04-08 4.90 4.90 4.79 4.82 7.9M
2021-04-07 4.85 4.88 4.83 4.88 7.7M
2021-04-06 4.76 4.86 4.71 4.86 7.6M
2021-04-02 4.75 4.79 4.72 4.76 5.4M
2021-04-01 4.76 4.82 4.68 4.75 10.2M
2021-03-31 4.79 4.88 4.70 4.88 8.9M
2021-03-30 4.83 4.96 4.79 4.85 12.7M
2021-03-29 4.96 5.02 4.76 4.77 11.3M
2021-03-26 4.83 4.90 4.82 4.90 6.0M
2021-03-25 4.84 4.86 4.76 4.85 5.8M
2021-03-24 4.73 4.88 4.73 4.79 5.3M
2021-03-23 4.85 4.85 4.74 4.76 5.1M
2021-03-22 4.79 4.83 4.74 4.83 5.0M
2021-03-19 4.79 4.82 4.71 4.76 5.0M
2021-03-18 4.77 4.81 4.73 4.79 4.5M
2021-03-17 4.85 4.87 4.77 4.78 5.6M
2021-03-16 4.79 4.86 4.72 4.84 8.1M
2021-03-15 4.65 4.87 4.62 4.77 12.1M
2021-03-12 4.61 4.67 4.55 4.62 4.8M
2021-03-11 4.51 4.69 4.50 4.58 6.9M
2021-03-10 4.73 4.74 4.49 4.52 10.1M
2021-03-09 4.71 4.88 4.66 4.78 9.9M
2021-03-08 4.85 4.85 4.71 4.72 8.5M
2021-03-05 4.66 4.85 4.61 4.82 12.1M
2021-03-04 4.65 4.71 4.60 4.61 5.8M
2021-03-03 4.70 4.73 4.66 4.67 5.5M
2021-03-02 4.70 4.75 4.60 4.70 6.8M
2021-03-01 4.68 4.73 4.66 4.70 5.2M
2021-02-26 4.73 4.75 4.65 4.69 7.7M
2021-02-25 4.62 4.80 4.56 4.79 12.5M
2021-02-24 4.56 4.64 4.53 4.62 8.0M
2021-02-23 4.59 4.59 4.48 4.53 5.6M
2021-02-22 4.58 4.68 4.49 4.54 9.0M
2021-02-19 4.48 4.57 4.42 4.57 5.9M
2021-02-18 4.33 4.52 4.33 4.47 8.5M
2021-02-10 4.29 4.33 4.26 4.30 3.7M
2021-02-09 4.26 4.35 4.26 4.30 4.8M
2021-02-08 4.38 4.42 4.30 4.31 5.0M
2021-02-05 4.40 4.45 4.23 4.38 9.4M
2021-02-04 4.15 4.38 4.09 4.35 10.2M
2021-02-03 4.32 4.32 4.20 4.20 5.4M
2021-02-02 4.36 4.36 4.29 4.29 4.2M
2021-02-01 4.27 4.38 4.23 4.31 5.4M
2021-01-29 4.41 4.46 4.26 4.26 7.7M
2021-01-28 4.38 4.48 4.30 4.41 7.8M
2021-01-27 4.49 4.53 4.36 4.43 15.9M
2021-01-26 4.52 4.77 4.32 4.58 36.1M
2021-01-25 4.57 4.57 4.36 4.57 28.4M
2021-01-22 4.17 4.21 4.10 4.15 5.5M
2021-01-21 4.20 4.22 4.18 4.19 6.9M
2021-01-20 4.17 4.24 4.14 4.22 6.7M
2021-01-19 4.16 4.23 4.16 4.19 8.8M
2021-01-18 4.18 4.25 4.14 4.17 6.8M
2021-01-15 4.08 4.23 4.05 4.13 9.9M
2021-01-14 4.07 4.16 4.02 4.07 10.8M
2021-01-13 4.39 4.39 3.99 4.13 16.1M
2021-01-12 4.37 4.49 4.35 4.41 3.1M
2021-01-11 4.57 4.64 4.39 4.39 4.8M
2021-01-08 4.44 4.61 4.27 4.57 5.2M
2021-01-07 4.60 4.65 4.42 4.47 6.1M
2021-01-06 4.75 4.79 4.63 4.66 4.5M
2021-01-05 4.77 4.82 4.73 4.73 4.6M
2021-01-04 4.61 4.83 4.59 4.80 9.1M