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
2022-12-30 4.59 4.62 4.56 4.60 11.1M
2022-12-29 4.53 4.75 4.52 4.62 18.9M
2022-12-28 4.56 4.56 4.47 4.49 4.8M
2022-12-27 4.53 4.59 4.50 4.54 5.3M
2022-12-26 4.52 4.56 4.49 4.52 4.9M
2022-12-23 4.49 4.56 4.47 4.51 6.9M
2022-12-22 4.59 4.59 4.49 4.49 4.9M
2022-12-21 4.62 4.62 4.53 4.54 3.7M
2022-12-20 4.55 4.63 4.54 4.58 4.9M
2022-12-19 4.65 4.67 4.53 4.60 7.1M
2022-12-16 4.68 4.73 4.64 4.65 4.9M
2022-12-15 4.64 4.71 4.64 4.68 4.9M
2022-12-14 4.70 4.71 4.63 4.64 4.5M
2022-12-13 4.72 4.73 4.67 4.70 5.0M
2022-12-12 4.71 4.76 4.69 4.73 6.6M
2022-12-09 4.72 4.80 4.67 4.71 8.8M
2022-12-08 4.81 4.81 4.69 4.71 9.8M
2022-12-07 4.83 4.85 4.77 4.81 7.3M
2022-12-06 4.96 4.97 4.84 4.85 7.4M
2022-12-05 4.92 5.01 4.90 4.95 9.2M
2022-12-02 4.87 4.90 4.82 4.87 10.1M
2022-12-01 4.99 5.00 4.87 4.87 10.9M
2022-11-30 5.06 5.08 4.94 4.97 8.4M
2022-11-29 4.93 5.03 4.91 5.01 11.7M
2022-11-28 4.93 4.97 4.85 4.90 7.9M
2022-11-25 4.92 5.00 4.91 4.97 7.0M
2022-11-24 4.90 5.04 4.89 4.93 8.3M
2022-11-23 4.89 5.02 4.85 4.94 10.5M
2022-11-22 4.94 4.98 4.88 4.89 6.7M
2022-11-21 4.90 4.92 4.84 4.90 6.0M
2022-11-18 4.99 5.00 4.89 4.90 7.8M
2022-11-17 4.99 5.02 4.96 4.99 4.5M
2022-11-16 4.99 5.07 4.97 4.99 7.5M
2022-11-15 5.02 5.03 4.97 5.00 6.5M
2022-11-14 4.99 5.07 4.96 4.96 8.4M
2022-11-11 4.92 5.10 4.90 4.97 13.9M
2022-11-10 4.84 4.90 4.83 4.86 5.9M
2022-11-09 4.88 4.90 4.83 4.87 3.3M
2022-11-08 4.87 4.90 4.81 4.87 5.1M
2022-11-07 4.85 4.90 4.79 4.89 6.4M
2022-11-04 4.84 4.91 4.82 4.85 5.1M
2022-11-03 4.84 4.87 4.78 4.84 6.2M
2022-11-02 4.79 4.98 4.72 4.88 11.5M
2022-11-01 4.75 4.76 4.67 4.76 6.6M
2022-10-31 4.45 4.88 4.44 4.70 15.6M
2022-10-28 4.59 4.62 4.42 4.46 9.3M
2022-10-27 4.58 4.65 4.58 4.61 6.7M
2022-10-26 4.62 4.72 4.58 4.58 11.1M
2022-10-25 4.60 4.70 4.53 4.64 5.0M
2022-10-24 4.77 4.78 4.56 4.60 6.6M
2022-10-21 4.73 4.79 4.71 4.74 4.2M
2022-10-20 4.70 4.78 4.67 4.73 4.5M
2022-10-19 4.76 4.76 4.70 4.73 4.5M
2022-10-18 4.81 4.85 4.73 4.75 5.5M
2022-10-17 4.77 4.83 4.76 4.82 4.8M
2022-10-14 4.71 4.80 4.71 4.76 6.3M
2022-10-13 4.70 4.78 4.65 4.75 6.4M
2022-10-12 4.71 4.71 4.58 4.71 4.7M
2022-10-11 4.63 4.65 4.53 4.62 5.1M
2022-10-10 4.68 4.77 4.58 4.59 7.8M
2022-09-30 4.62 4.75 4.58 4.69 13.4M
2022-09-29 4.39 4.74 4.37 4.65 17.5M
2022-09-28 4.46 4.46 4.36 4.36 5.1M
2022-09-27 4.38 4.47 4.33 4.46 5.0M
2022-09-26 4.48 4.52 4.36 4.37 8.0M
2022-09-23 4.60 4.62 4.47 4.50 7.0M
2022-09-22 4.65 4.70 4.58 4.58 5.6M
2022-09-21 4.66 4.71 4.57 4.67 6.2M
2022-09-20 4.68 4.72 4.62 4.64 6.2M
2022-09-19 4.71 4.72 4.60 4.64 6.6M
2022-09-16 4.92 4.92 4.70 4.70 11.5M
2022-09-15 4.99 5.03 4.85 4.92 7.8M
2022-09-14 4.94 4.99 4.90 4.95 6.3M
2022-09-13 5.01 5.07 4.96 4.98 8.0M
2022-09-09 5.05 5.08 4.98 5.00 8.8M
2022-09-08 5.05 5.15 5.01 5.02 9.9M
2022-09-07 4.89 5.10 4.89 5.04 20.9M
2022-09-06 4.96 5.00 4.85 4.93 23.6M
2022-09-05 4.72 5.16 4.69 4.94 43.8M
2022-09-02 4.62 4.69 4.62 4.69 5.2M
2022-09-01 4.57 4.68 4.57 4.62 6.5M
2022-08-31 4.67 4.67 4.54 4.56 6.6M
2022-08-30 4.69 4.74 4.63 4.65 6.5M
2022-08-29 4.55 4.67 4.53 4.66 5.7M
2022-08-26 4.63 4.68 4.59 4.60 4.3M
2022-08-25 4.70 4.71 4.60 4.65 5.3M
2022-08-24 4.80 4.80 4.65 4.67 5.2M
2022-08-23 4.76 4.81 4.71 4.79 6.1M
2022-08-22 4.64 4.82 4.60 4.77 9.6M
2022-08-19 4.66 4.72 4.65 4.66 5.1M
2022-08-18 4.71 4.71 4.65 4.69 4.5M
2022-08-17 4.71 4.74 4.67 4.72 4.7M
2022-08-16 4.68 4.74 4.67 4.72 4.9M
2022-08-15 4.68 4.70 4.64 4.69 5.2M
2022-08-12 4.68 4.72 4.65 4.69 4.9M
2022-08-11 4.60 4.70 4.60 4.69 7.5M
2022-08-10 4.58 4.61 4.57 4.60 4.0M
2022-08-09 4.63 4.63 4.59 4.60 4.4M
2022-08-08 4.65 4.65 4.56 4.64 6.0M
2022-08-05 4.62 4.64 4.56 4.64 5.6M
2022-08-04 4.56 4.62 4.53 4.62 6.9M
2022-08-03 4.61 4.74 4.52 4.53 11.2M
2022-08-02 4.88 4.89 4.62 4.64 16.4M
2022-08-01 4.93 4.96 4.88 4.91 5.9M
2022-07-29 5.05 5.08 4.92 4.94 9.3M
2022-07-28 5.06 5.10 5.03 5.05 8.3M
2022-07-27 5.05 5.12 5.04 5.05 5.8M
2022-07-26 5.09 5.12 5.00 5.08 6.3M
2022-07-25 5.10 5.15 5.02 5.08 6.6M
2022-07-22 5.10 5.14 5.06 5.10 8.0M
2022-07-21 5.19 5.19 5.08 5.08 10.3M
2022-07-20 5.13 5.18 5.11 5.17 13.2M
2022-07-19 5.10 5.19 5.05 5.10 10.7M
2022-07-18 4.84 5.20 4.84 5.05 22.0M
2022-07-15 4.97 4.97 4.83 4.83 12.0M
2022-07-14 5.01 5.01 4.93 4.99 8.5M
2022-07-13 4.93 5.03 4.91 5.02 10.4M
2022-07-12 4.94 5.01 4.91 4.93 9.5M
2022-07-11 4.91 4.96 4.86 4.95 7.1M
2022-07-08 4.88 4.95 4.88 4.92 6.7M
2022-07-07 4.91 4.94 4.87 4.88 5.9M
2022-07-06 4.93 4.96 4.85 4.90 8.6M
2022-07-05 5.07 5.07 4.92 4.97 9.5M
2022-07-04 5.06 5.07 5.02 5.07 7.0M
2022-07-01 5.08 5.12 5.02 5.07 8.4M
2022-06-30 5.09 5.16 5.05 5.09 11.1M
2022-06-29 5.12 5.20 5.08 5.09 15.2M
2022-06-28 5.10 5.17 5.06 5.14 10.5M
2022-06-27 5.10 5.28 5.08 5.12 13.5M
2022-06-24 5.01 5.17 4.98 5.10 18.3M
2022-06-23 4.95 5.02 4.92 5.01 9.8M
2022-06-22 5.06 5.09 4.97 4.97 10.7M
2022-06-21 5.09 5.16 5.00 5.06 14.6M
2022-06-20 5.04 5.13 5.00 5.07 14.8M
2022-06-17 4.83 5.27 4.80 5.07 31.7M
2022-06-16 4.86 4.93 4.86 4.88 9.6M
2022-06-15 4.88 4.95 4.85 4.88 15.4M
2022-06-14 4.82 4.90 4.72 4.90 13.1M
2022-06-13 4.90 4.93 4.81 4.90 11.8M
2022-06-10 4.86 4.95 4.83 4.90 11.5M
2022-06-09 4.94 5.00 4.83 4.88 18.8M
2022-06-08 5.17 5.17 4.90 5.00 32.1M
2022-06-07 5.19 5.33 5.14 5.21 19.2M
2022-06-06 5.12 5.19 5.09 5.19 20.9M
2022-06-02 5.09 5.14 4.98 5.13 17.8M
2022-06-01 5.15 5.18 5.05 5.09 18.2M
2022-05-31 5.17 5.17 5.08 5.15 18.1M
2022-05-30 5.25 5.29 5.09 5.16 27.7M
2022-05-27 5.13 5.42 5.13 5.31 42.1M
2022-05-26 5.12 5.28 5.09 5.13 31.0M
2022-05-25 5.05 5.20 5.04 5.16 34.0M
2022-05-24 5.67 5.67 5.12 5.13 59.1M
2022-05-23 5.75 5.75 5.50 5.59 58.1M
2022-05-20 6.29 6.47 5.75 5.85 99.4M
2022-05-19 6.33 6.89 6.07 6.10 136.1M
2022-05-18 6.42 6.42 5.92 6.27 91.2M
2022-05-17 6.31 6.78 5.57 6.47 122.2M
2022-05-16 5.60 6.21 5.53 6.18 115.7M
2022-05-13 6.45 6.45 5.88 5.96 169.1M
2022-05-12 5.42 5.87 5.33 5.87 124.7M
2022-05-11 5.15 5.68 4.97 5.33 74.3M
2022-05-10 4.97 5.25 4.70 5.17 61.2M
2022-05-09 4.53 4.87 4.48 4.87 22.1M
2022-05-06 4.69 4.72 4.37 4.43 35.8M
2022-05-05 5.06 5.06 4.68 4.85 35.1M
2022-04-29 4.97 5.16 4.93 5.11 31.2M
2022-04-28 4.83 5.17 4.62 5.06 34.0M
2022-04-27 4.73 4.94 4.68 4.93 21.5M
2022-04-26 4.87 5.00 4.71 4.75 22.0M
2022-04-25 5.25 5.25 4.82 4.83 23.5M
2022-04-22 5.20 5.37 5.13 5.28 16.3M
2022-04-21 5.41 5.48 5.18 5.20 20.9M
2022-04-20 5.46 5.58 5.38 5.42 18.0M
2022-04-19 5.37 5.46 5.35 5.44 13.3M
2022-04-18 5.21 5.44 5.20 5.39 19.3M
2022-04-15 5.38 5.46 5.18 5.23 28.1M
2022-04-14 5.42 5.64 5.37 5.38 28.3M
2022-04-13 5.74 5.76 5.43 5.50 38.6M
2022-04-12 5.53 5.91 5.51 5.85 45.4M
2022-04-11 5.78 5.88 5.60 5.66 44.5M
2022-04-08 5.58 6.00 5.58 5.78 51.1M
2022-04-07 5.68 5.82 5.58 5.59 29.8M
2022-04-06 5.62 5.75 5.55 5.68 30.0M
2022-04-01 5.69 5.82 5.57 5.58 39.9M
2022-03-31 5.65 5.96 5.62 5.78 59.9M
2022-03-30 5.61 5.80 5.54 5.68 57.5M
2022-03-29 5.45 5.72 5.43 5.61 51.0M
2022-03-28 5.37 5.56 5.36 5.49 39.8M
2022-03-25 5.42 5.62 5.42 5.43 52.6M
2022-03-24 5.73 5.81 5.41 5.50 82.4M
2022-03-23 5.53 6.16 5.52 5.73 120.1M
2022-03-22 6.33 6.79 5.92 5.93 190.3M
2022-03-21 6.07 6.18 5.63 6.18 114.3M
2022-03-18 5.11 5.62 5.06 5.62 35.5M
2022-03-17 5.00 5.30 4.94 5.11 25.9M
2022-03-16 4.73 4.95 4.60 4.93 18.8M
2022-03-15 5.00 5.03 4.68 4.69 19.8M
2022-03-14 5.13 5.24 5.02 5.03 17.8M
2022-03-11 5.21 5.23 4.99 5.16 21.9M
2022-03-10 5.18 5.38 5.14 5.30 20.1M
2022-03-09 5.23 5.26 4.88 5.13 20.6M
2022-03-08 5.33 5.36 5.18 5.19 17.1M
2022-03-07 5.32 5.39 5.28 5.32 16.2M
2022-03-04 5.44 5.45 5.28 5.30 16.2M
2022-03-03 5.55 5.58 5.43 5.45 14.4M
2022-03-02 5.42 5.53 5.39 5.48 19.7M
2022-03-01 5.33 5.53 5.32 5.48 31.2M
2022-02-28 5.18 5.58 5.14 5.37 30.5M
2022-02-25 5.17 5.38 5.16 5.18 22.8M
2022-02-24 5.28 5.41 5.01 5.15 32.2M
2022-02-23 5.37 5.38 5.25 5.28 19.7M
2022-02-22 5.40 5.45 5.28 5.35 24.1M
2022-02-21 5.33 5.47 5.31 5.45 26.8M
2022-02-18 5.25 5.40 5.21 5.37 27.0M
2022-02-17 5.46 5.46 5.26 5.32 32.2M
2022-02-16 5.38 5.54 5.30 5.52 44.7M
2022-02-15 5.30 5.43 5.19 5.38 33.0M
2022-02-14 5.16 5.38 5.16 5.32 29.6M
2022-02-11 5.24 5.35 5.16 5.19 25.9M
2022-02-10 5.33 5.48 5.25 5.37 30.3M
2022-02-09 5.29 5.38 5.18 5.28 33.8M
2022-02-08 5.20 5.32 5.05 5.26 52.1M
2022-02-07 4.76 5.14 4.72 5.14 39.0M
2022-01-28 4.64 4.75 4.59 4.68 12.1M
2022-01-27 4.88 4.92 4.58 4.63 19.5M
2022-01-26 4.73 4.96 4.73 4.86 20.0M
2022-01-25 5.17 5.17 4.73 4.78 31.3M
2022-01-24 5.17 5.33 5.05 5.25 26.7M
2022-01-21 5.25 5.42 5.12 5.19 45.1M
2022-01-20 6.20 6.20 5.43 5.50 78.0M
2022-01-19 5.16 5.83 5.10 5.83 58.0M
2022-01-18 5.50 5.72 5.13 5.30 78.8M
2022-01-17 4.87 5.33 4.87 5.33 37.8M
2022-01-14 4.95 4.98 4.84 4.85 7.5M
2022-01-13 4.93 5.03 4.93 4.95 6.3M
2022-01-12 4.92 4.99 4.91 4.94 4.7M
2022-01-11 4.96 5.02 4.91 4.93 6.9M
2022-01-10 4.82 4.97 4.80 4.96 9.8M
2022-01-07 4.87 5.03 4.82 4.84 10.8M
2022-01-06 4.88 4.93 4.85 4.88 5.9M
2022-01-05 4.94 4.94 4.84 4.87 7.0M
2022-01-04 4.85 4.94 4.83 4.92 9.3M