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
2024-12-31 35.40 38.50 34.26 34.51 0.7M
2024-12-30 35.60 36.00 34.82 35.63 0.5M
2024-12-27 36.00 36.49 35.91 35.98 0.5M
2024-12-26 35.36 36.56 34.98 36.26 0.7M
2024-12-25 35.88 36.15 34.91 35.00 0.7M
2024-12-24 35.98 36.99 35.79 36.17 0.6M
2024-12-23 37.93 38.15 35.80 35.80 0.9M
2024-12-20 37.00 38.72 36.80 37.90 1.0M
2024-12-19 36.07 37.80 35.87 37.30 0.8M
2024-12-18 36.60 37.00 35.53 36.50 0.5M
2024-12-17 38.42 38.42 36.35 36.52 0.9M
2024-12-16 38.31 39.11 38.20 38.42 0.9M
2024-12-13 38.65 40.38 38.38 38.46 1.4M
2024-12-12 37.98 38.52 37.65 38.50 1.0M
2024-12-11 38.35 38.54 37.89 38.20 0.6M
2024-12-10 39.15 39.44 37.97 38.21 0.8M
2024-12-09 38.28 38.67 37.92 38.37 0.7M
2024-12-06 37.70 38.33 37.37 38.28 0.8M
2024-12-05 37.24 38.07 37.21 37.67 0.7M
2024-12-04 37.79 38.09 36.91 37.24 0.9M
2024-12-03 37.67 37.86 37.16 37.79 0.7M
2024-12-02 37.44 37.89 37.15 37.50 0.8M
2024-11-29 36.50 37.18 36.03 37.07 0.6M
2024-11-28 36.40 37.10 36.12 36.50 0.6M
2024-11-27 35.80 36.56 34.86 36.41 0.7M
2024-11-26 36.90 37.21 36.11 36.14 0.5M
2024-11-25 35.85 37.12 35.85 36.89 0.9M
2024-11-22 37.56 37.65 35.77 35.85 0.8M
2024-11-21 37.45 38.16 37.05 37.53 0.7M
2024-11-20 36.50 37.56 36.41 37.43 0.8M
2024-11-19 35.66 36.50 35.03 36.50 0.7M
2024-11-18 36.32 36.68 34.56 34.70 0.9M
2024-11-15 37.05 37.42 36.10 36.32 0.9M
2024-11-14 38.24 38.40 36.99 37.00 0.6M
2024-11-13 38.35 38.58 37.16 38.24 0.8M
2024-11-12 39.23 39.23 37.84 38.08 1.0M
2024-11-11 38.24 39.16 38.04 39.08 1.1M
2024-11-08 37.73 38.44 37.31 38.03 1.1M
2024-11-07 36.78 37.38 36.67 37.28 0.8M
2024-11-06 36.51 37.26 36.36 36.81 1.0M
2024-11-05 35.83 36.77 35.83 36.72 0.9M
2024-11-04 34.73 35.95 34.65 35.90 0.5M
2024-11-01 36.21 36.41 34.63 34.74 0.9M
2024-10-31 36.50 36.65 35.95 36.21 0.6M
2024-10-30 36.20 36.79 35.47 36.40 0.7M
2024-10-29 37.50 37.99 35.89 36.01 1.1M
2024-10-28 37.20 39.49 36.65 37.52 1.2M
2024-10-25 35.44 37.48 35.44 36.65 1.0M
2024-10-24 35.82 36.30 35.27 35.55 0.6M
2024-10-23 35.90 36.37 35.69 35.92 0.8M
2024-10-22 35.42 36.00 35.03 35.83 0.7M
2024-10-21 34.71 35.78 34.58 35.59 1.3M
2024-10-18 33.20 35.15 33.20 34.71 1.3M
2024-10-17 33.88 34.28 33.30 33.43 0.7M
2024-10-16 33.10 34.17 33.00 33.67 0.6M
2024-10-15 34.64 35.09 33.78 33.83 0.8M
2024-10-14 34.19 34.88 33.33 34.73 0.5M
2024-10-11 36.40 36.40 33.73 34.02 0.9M
2024-10-10 36.00 37.78 35.89 36.29 1.1M
2024-10-09 38.44 38.79 35.86 35.88 1.7M
2024-10-08 42.96 43.00 37.47 40.00 3.1M
2024-09-30 34.72 38.38 34.00 37.39 1.7M
2024-09-27 32.43 34.00 32.04 33.53 0.9M
2024-09-26 30.93 32.08 30.58 32.06 0.6M
2024-09-25 31.18 31.38 30.86 30.93 0.6M
2024-09-24 29.95 30.64 29.51 30.63 0.4M
2024-09-23 29.64 30.05 29.30 29.55 0.3M
2024-09-20 30.11 30.44 29.73 29.83 0.3M
2024-09-19 29.06 30.15 29.06 30.11 0.4M
2024-09-18 29.55 29.81 28.88 29.15 0.3M
2024-09-13 29.79 30.29 29.61 29.79 0.5M
2024-09-12 31.19 31.62 29.78 29.92 0.5M
2024-09-11 31.26 31.60 30.97 31.46 0.2M
2024-09-10 30.98 31.23 30.63 31.20 0.2M
2024-09-09 31.30 31.43 30.71 31.13 0.2M
2024-09-06 32.00 32.20 31.06 31.13 0.2M
2024-09-05 31.85 32.46 31.80 32.11 0.2M
2024-09-04 31.82 32.00 31.40 31.85 0.2M
2024-09-03 31.63 32.26 31.37 31.87 0.2M
2024-09-02 32.94 33.00 31.46 31.61 0.4M
2024-08-30 31.92 32.98 31.76 32.61 0.5M
2024-08-29 30.85 32.33 30.85 32.00 0.5M
2024-08-28 30.83 31.40 30.75 31.12 0.2M
2024-08-27 30.60 30.86 30.36 30.83 0.3M
2024-08-26 29.98 30.66 29.80 30.50 0.3M
2024-08-23 30.33 30.55 29.74 30.50 0.3M
2024-08-22 30.84 31.10 30.20 30.35 0.3M
2024-08-21 30.95 31.25 30.70 30.75 0.3M
2024-08-20 31.72 32.02 30.79 31.11 0.3M
2024-08-19 32.09 32.28 31.66 31.71 0.2M
2024-08-16 32.34 32.35 31.90 32.10 0.2M
2024-08-15 31.99 32.29 31.50 32.07 0.3M
2024-08-14 32.57 32.70 32.00 32.00 0.2M
2024-08-13 32.29 32.59 31.94 32.58 0.2M
2024-08-12 32.60 32.87 32.05 32.22 0.2M
2024-08-09 32.91 33.42 32.60 32.60 0.2M
2024-08-08 33.30 33.48 32.51 32.83 0.3M
2024-08-07 33.47 33.88 32.90 33.30 0.3M
2024-08-06 33.49 33.94 33.20 33.57 0.3M
2024-08-05 34.09 34.33 33.17 33.17 0.7M
2024-08-02 34.23 36.66 33.88 34.69 1.0M
2024-08-01 34.80 34.80 34.21 34.34 0.3M
2024-07-31 33.86 34.89 33.63 34.67 0.5M
2024-07-30 33.81 34.20 33.30 33.86 0.3M
2024-07-29 34.20 34.26 33.77 33.90 0.2M
2024-07-26 33.40 34.40 33.33 34.27 0.5M
2024-07-25 32.81 33.74 32.62 33.24 0.3M
2024-07-24 33.64 33.93 32.88 33.11 0.4M
2024-07-23 34.26 34.49 33.60 33.64 0.4M
2024-07-22 34.25 34.70 34.10 34.34 0.3M
2024-07-19 34.18 34.50 33.87 34.25 0.6M
2024-07-18 34.86 34.86 33.75 34.24 0.4M
2024-07-17 35.20 35.50 34.72 34.86 0.3M
2024-07-16 35.35 36.00 35.03 35.50 0.4M
2024-07-15 36.92 37.00 35.80 35.84 0.7M
2024-07-12 36.23 38.49 35.90 37.75 0.9M
2024-07-11 36.00 36.45 35.69 36.21 0.3M
2024-07-10 35.62 36.17 35.23 35.25 0.2M
2024-07-09 34.50 35.79 34.09 35.61 0.3M
2024-07-08 35.42 36.41 34.38 34.44 0.2M
2024-07-05 35.22 35.69 34.32 35.41 0.3M
2024-07-04 36.20 36.99 34.84 34.94 0.4M
2024-07-03 37.50 37.50 36.36 36.40 0.3M
2024-07-02 37.94 38.20 37.09 37.13 0.3M
2024-07-01 38.58 38.65 37.20 37.92 0.5M
2024-06-28 37.56 38.80 37.20 38.58 0.5M
2024-06-27 37.81 39.31 36.91 37.84 0.6M
2024-06-26 36.15 37.89 35.48 37.67 0.5M
2024-06-25 36.11 36.68 35.77 36.11 0.3M
2024-06-24 37.49 38.28 35.30 35.78 0.6M
2024-06-21 37.98 38.59 37.32 38.11 0.3M
2024-06-20 39.40 39.48 38.03 38.15 0.5M
2024-06-19 39.25 39.69 38.62 39.40 0.5M
2024-06-18 38.49 39.60 38.48 39.26 0.5M
2024-06-17 39.69 39.69 38.56 38.57 0.7M
2024-06-14 39.50 39.88 39.11 39.55 0.7M
2024-06-13 38.30 40.45 38.14 39.89 1.2M
2024-06-12 37.90 38.69 37.53 38.14 0.5M
2024-06-11 37.01 37.73 36.01 37.51 0.5M
2024-06-07 36.72 37.53 36.18 37.36 0.6M
2024-06-06 37.69 38.16 35.96 36.04 0.9M
2024-06-05 38.33 39.07 37.60 38.00 0.8M
2024-06-04 40.50 40.58 38.00 38.80 1.4M
2024-06-03 42.24 42.30 40.11 40.75 1.6M
2024-05-31 43.02 43.68 41.21 42.08 1.7M
2024-05-30 44.27 46.64 43.58 43.79 2.8M
2024-05-29 42.85 45.98 42.35 45.17 2.7M
2024-05-28 41.50 43.50 40.90 43.05 2.0M
2024-05-27 41.80 42.70 40.60 41.71 1.7M
2024-05-24 40.48 44.00 39.03 42.23 2.7M
2024-05-23 40.00 42.00 39.32 40.61 1.6M
2024-05-22 39.23 40.08 38.64 39.99 0.6M
2024-05-21 39.86 39.87 38.90 39.01 0.5M
2024-05-20 40.39 40.45 39.50 39.75 0.7M
2024-05-17 39.45 40.40 39.26 40.30 1.0M
2024-05-16 38.99 39.48 38.50 39.07 0.5M
2024-05-15 38.41 39.15 38.08 38.20 0.4M
2024-05-14 38.37 39.09 38.20 38.65 0.4M
2024-05-13 39.19 39.19 37.78 38.05 0.6M
2024-05-10 40.19 40.59 39.12 39.29 0.6M
2024-05-09 38.84 40.20 38.82 39.85 0.6M
2024-05-08 40.13 40.15 38.67 38.84 0.5M
2024-05-07 39.37 39.95 39.07 39.93 0.8M
2024-05-06 38.65 39.48 38.62 39.37 0.9M
2024-04-30 39.10 39.55 37.96 38.20 0.9M
2024-04-29 39.01 39.59 38.50 39.30 1.0M
2024-04-26 38.86 39.43 38.22 39.28 0.8M
2024-04-25 38.21 39.30 38.05 39.28 0.7M
2024-04-24 37.21 38.50 37.21 38.44 0.6M
2024-04-23 36.49 37.95 36.41 37.53 0.6M
2024-04-22 35.81 37.07 34.70 36.84 0.6M
2024-04-19 36.45 36.92 35.78 36.13 0.5M
2024-04-18 36.41 37.48 35.80 36.80 0.7M
2024-04-17 34.56 36.87 34.56 36.41 0.9M
2024-04-16 36.21 36.44 33.72 33.90 1.1M
2024-04-15 39.43 40.27 36.00 36.69 0.9M
2024-04-12 39.20 41.18 39.20 39.30 0.7M
2024-04-11 39.00 39.80 38.32 39.20 0.5M
2024-04-10 40.43 40.43 38.42 39.01 0.5M
2024-04-09 39.22 40.20 39.22 40.03 0.4M
2024-04-08 41.12 41.31 39.12 39.22 1.0M
2024-04-03 42.60 42.95 40.92 41.59 0.6M
2024-04-02 42.00 43.62 41.86 43.03 0.8M
2024-04-01 41.00 42.40 41.00 42.29 0.4M
2024-03-29 40.21 41.39 40.07 41.08 0.4M
2024-03-28 39.19 41.40 39.16 40.57 0.6M
2024-03-27 40.95 40.98 39.07 39.16 0.5M
2024-03-26 41.74 41.93 40.03 40.85 0.7M
2024-03-25 43.39 43.84 41.44 41.57 0.7M
2024-03-22 44.97 45.35 43.60 43.86 0.7M
2024-03-21 45.55 45.98 44.10 44.87 0.8M
2024-03-20 44.50 45.62 44.50 45.51 1.0M
2024-03-19 44.50 45.10 44.08 44.95 1.0M
2024-03-18 44.09 44.88 43.83 44.50 1.0M
2024-03-15 42.51 43.47 42.38 43.44 0.6M
2024-03-14 43.13 43.79 41.76 42.62 0.6M
2024-03-13 43.52 43.83 43.02 43.30 0.6M
2024-03-12 43.43 43.74 42.71 43.53 0.7M
2024-03-11 41.92 43.10 41.88 43.04 0.7M
2024-03-08 42.75 43.04 41.59 42.34 0.7M
2024-03-07 43.29 44.59 42.63 42.83 0.8M
2024-03-06 42.98 43.80 41.89 43.30 0.7M
2024-03-05 43.80 43.80 42.03 42.50 1.0M
2024-03-04 43.38 46.00 43.30 44.28 1.3M
2024-03-01 41.60 43.50 41.60 43.38 0.9M
2024-02-29 40.00 42.16 39.72 41.57 0.8M
2024-02-28 45.30 45.49 39.50 39.92 1.3M
2024-02-27 42.66 44.51 42.40 44.51 0.7M
2024-02-26 43.00 43.96 42.12 42.91 0.8M
2024-02-23 41.37 42.50 41.00 42.46 0.7M
2024-02-22 39.85 41.45 39.80 41.37 0.8M
2024-02-21 39.05 40.54 38.55 40.01 1.1M
2024-02-20 38.52 39.21 37.92 39.01 0.6M
2024-02-19 38.60 40.60 37.87 38.63 1.0M
2024-02-08 33.32 38.28 32.81 37.80 1.3M
2024-02-07 34.88 35.54 32.70 33.15 1.1M
2024-02-06 32.18 35.83 31.00 34.84 1.2M
2024-02-05 37.25 37.25 31.83 32.90 1.4M
2024-02-02 39.68 40.36 36.00 37.64 0.8M
2024-02-01 40.19 40.80 39.20 39.68 0.7M
2024-01-31 43.36 43.89 40.40 40.40 1.1M
2024-01-30 46.06 46.10 43.45 43.57 0.6M
2024-01-29 47.01 49.45 45.90 46.06 0.7M
2024-01-26 47.91 48.26 46.75 46.85 0.5M
2024-01-25 45.45 47.72 45.04 47.50 1.1M
2024-01-24 45.04 46.80 44.24 45.71 1.2M
2024-01-23 43.00 45.94 42.17 44.72 1.2M
2024-01-22 46.50 46.53 42.80 43.26 0.8M
2024-01-19 47.40 47.68 46.17 46.33 0.6M
2024-01-18 48.02 48.79 46.59 47.57 0.8M
2024-01-17 50.70 50.89 48.36 48.46 0.8M
2024-01-16 51.19 51.90 49.63 50.64 1.1M
2024-01-15 52.13 52.15 49.86 51.41 1.4M
2024-01-12 52.85 53.42 52.42 52.49 0.6M
2024-01-11 51.07 53.33 51.07 53.02 1.2M
2024-01-10 53.99 53.99 51.06 51.06 1.3M
2024-01-09 53.23 55.43 53.23 53.83 1.3M
2024-01-08 54.60 54.60 52.56 53.23 1.7M
2024-01-05 52.37 55.80 52.04 55.00 2.3M
2024-01-04 52.57 52.88 51.62 52.37 0.4M
2024-01-03 53.42 53.67 52.00 52.30 0.7M
2024-01-02 54.30 54.34 53.61 53.62 0.7M