SUZHOU INVOTECH SCROLL TECHNOLOGIES Co Ltd (301272)

301272
🏛️ 中国 →
49.66
最終更新: 2025-09-30
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 53.81 54.97 53.48 54.32 1.1M
2023-12-28 54.47 54.60 52.60 53.70 1.5M
2023-12-27 49.49 55.38 49.49 53.33 2.0M
2023-12-26 51.49 52.08 49.16 49.49 0.8M
2023-12-25 52.20 53.34 51.40 51.64 0.7M
2023-12-22 51.51 53.55 51.35 52.46 0.9M
2023-12-21 52.39 52.89 50.29 51.81 1.0M
2023-12-20 50.78 54.26 50.63 52.77 1.5M
2023-12-19 49.89 50.96 49.64 50.56 0.4M
2023-12-18 50.71 51.46 50.01 50.13 0.4M
2023-12-15 51.49 51.49 50.70 51.01 0.3M
2023-12-14 51.56 51.62 50.85 51.03 0.4M
2023-12-13 51.42 51.93 50.82 51.21 0.4M
2023-12-12 51.74 52.07 51.18 51.42 0.3M
2023-12-11 50.61 51.98 50.11 51.70 0.6M
2023-12-08 51.60 51.89 50.65 50.76 0.6M
2023-12-07 52.29 52.29 51.44 51.60 0.5M
2023-12-06 52.08 53.28 51.98 52.29 0.6M
2023-12-05 53.01 53.09 52.07 52.08 0.4M
2023-12-04 54.19 54.19 53.03 53.13 0.4M
2023-12-01 54.25 54.48 53.37 53.67 0.5M
2023-11-30 55.51 55.51 53.58 54.31 0.4M
2023-11-29 55.79 56.59 55.10 55.10 0.5M
2023-11-28 55.35 56.50 55.02 55.94 0.4M
2023-11-27 55.07 55.73 54.62 55.15 0.3M
2023-11-24 56.80 56.80 54.80 55.06 0.5M
2023-11-23 56.05 56.86 55.73 56.79 0.4M
2023-11-22 57.11 57.38 55.76 55.76 0.6M
2023-11-21 58.32 58.32 56.90 57.30 0.7M
2023-11-20 58.02 58.65 57.58 58.34 0.6M
2023-11-17 57.00 58.22 56.74 58.02 0.7M
2023-11-16 57.58 58.19 56.81 56.88 0.5M
2023-11-15 58.34 58.63 57.73 57.93 0.6M
2023-11-14 58.75 58.88 57.24 58.18 0.9M
2023-11-13 55.97 57.51 55.81 57.42 0.9M
2023-11-10 55.59 56.16 55.08 56.07 0.5M
2023-11-09 56.10 56.78 55.55 55.70 0.6M
2023-11-08 56.55 56.90 55.77 56.27 0.6M
2023-11-07 55.99 56.72 55.36 56.56 0.7M
2023-11-06 55.56 56.44 55.31 56.00 0.8M
2023-11-03 53.78 55.70 53.62 54.83 0.9M
2023-11-02 54.88 55.50 53.20 53.22 0.6M
2023-11-01 54.22 54.97 54.22 54.88 0.5M
2023-10-31 55.60 55.60 53.81 54.41 0.8M
2023-10-30 55.45 55.80 54.44 55.40 0.8M
2023-10-27 54.20 55.65 53.60 55.45 0.7M
2023-10-26 54.60 54.80 52.21 54.54 1.0M
2023-10-25 55.60 56.38 53.80 54.55 0.7M
2023-10-24 54.55 55.93 53.69 55.37 0.7M
2023-10-23 55.85 55.90 53.37 53.80 0.7M
2023-10-20 55.69 57.84 55.63 55.85 0.6M
2023-10-19 56.38 57.98 55.89 56.19 0.8M
2023-10-18 58.27 58.27 55.84 56.22 0.8M
2023-10-17 58.20 58.76 57.44 58.76 0.7M
2023-10-16 60.77 61.36 57.95 58.20 1.1M
2023-10-13 62.00 62.29 60.48 60.72 0.7M
2023-10-12 63.63 63.78 61.88 62.34 0.8M
2023-10-11 63.53 63.72 62.50 63.30 0.5M
2023-10-10 65.39 66.99 63.00 63.32 0.8M
2023-10-09 67.01 68.27 65.24 65.70 1.0M
2023-09-28 64.20 67.56 64.16 66.99 1.6M
2023-09-27 63.10 65.83 62.99 64.34 1.1M
2023-09-26 62.13 63.80 62.12 63.09 0.6M
2023-09-25 62.72 64.99 62.44 63.11 1.0M
2023-09-22 61.05 66.54 60.35 64.02 1.6M
2023-09-21 60.99 61.56 60.36 60.43 0.4M
2023-09-20 62.80 63.04 60.89 60.98 0.8M
2023-09-19 64.76 64.76 62.19 62.46 0.5M
2023-09-18 63.53 65.66 63.06 64.45 0.5M
2023-09-15 65.00 65.40 63.43 63.60 0.6M
2023-09-14 65.58 66.66 64.09 65.07 0.7M
2023-09-13 68.80 68.80 65.15 66.10 1.2M
2023-09-12 67.50 68.80 66.80 68.79 0.9M
2023-09-11 68.20 68.88 66.55 67.69 0.9M
2023-09-08 64.70 68.88 64.69 68.00 1.9M
2023-09-07 67.74 67.78 64.61 64.78 0.9M
2023-09-06 66.56 68.32 66.21 67.91 0.9M
2023-09-05 67.14 67.72 65.80 66.57 0.8M
2023-09-04 68.50 68.50 66.33 67.15 1.1M
2023-09-01 68.01 68.68 66.66 68.23 1.0M
2023-08-31 69.50 69.50 67.10 68.00 1.2M
2023-08-30 66.08 70.45 65.71 68.40 2.5M
2023-08-29 61.98 66.60 61.17 66.57 2.2M
2023-08-28 69.00 69.00 61.50 61.95 1.9M
2023-08-25 68.90 69.80 63.26 64.03 1.8M
2023-08-24 66.41 68.80 64.42 68.29 1.5M
2023-08-23 67.13 69.50 65.60 66.41 1.4M
2023-08-22 71.66 72.14 64.85 67.99 2.1M
2023-08-21 70.85 72.88 70.00 72.09 1.5M
2023-08-18 70.99 73.63 70.65 71.45 2.1M
2023-08-17 69.11 71.10 67.11 70.99 1.6M
2023-08-16 73.40 73.58 69.90 69.92 1.8M
2023-08-15 72.00 73.99 70.30 73.88 2.6M
2023-08-14 69.24 74.35 69.01 72.90 3.3M
2023-08-11 69.99 71.68 68.30 69.98 2.2M
2023-08-10 69.27 72.38 69.05 69.87 3.0M
2023-08-09 68.26 69.71 67.09 69.71 1.8M
2023-08-08 66.63 67.81 66.36 67.81 1.4M
2023-08-07 67.88 68.09 66.38 66.68 1.1M
2023-08-04 68.85 70.22 66.56 67.90 1.9M
2023-08-03 68.96 71.40 68.18 69.70 2.4M
2023-08-02 66.00 70.40 65.99 70.28 2.7M
2023-08-01 65.95 66.44 63.63 66.19 1.7M
2023-07-31 67.18 67.85 65.42 65.76 1.8M
2023-07-28 67.23 69.37 66.66 67.64 2.0M
2023-07-27 70.39 73.64 67.78 68.76 2.7M
2023-07-26 70.35 72.20 69.32 72.19 3.3M
2023-07-25 67.88 71.46 67.88 69.65 2.8M
2023-07-24 65.94 69.54 64.40 68.00 2.4M
2023-07-21 66.10 68.72 63.00 67.52 3.0M
2023-07-20 66.00 68.99 65.95 66.68 3.6M
2023-07-19 65.63 67.87 65.61 67.00 3.3M
2023-07-18 69.60 70.21 65.21 65.21 4.6M
2023-07-17 76.81 77.00 70.60 70.88 5.9M
2023-07-14 77.00 87.98 73.11 81.97 8.4M
2023-07-13 80.00 99.66 80.00 85.39 10.4M