Suzhou New District Hi Tech Industrial Co Ltd (600736)

600736
🏛️ 中国 →
5.83
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
2023-12-29 4.77 4.79 4.75 4.76 8.9M
2023-12-28 4.69 4.80 4.66 4.78 9.8M
2023-12-27 4.68 4.70 4.63 4.70 6.1M
2023-12-26 4.67 4.73 4.66 4.68 7.4M
2023-12-25 4.76 4.76 4.65 4.68 8.7M
2023-12-22 4.81 4.82 4.74 4.75 11.6M
2023-12-21 4.81 4.85 4.73 4.81 13.6M
2023-12-20 4.90 4.91 4.81 4.83 12.0M
2023-12-19 5.01 5.03 4.85 4.91 23.9M
2023-12-18 5.09 5.14 4.98 5.00 25.0M
2023-12-15 5.25 5.30 5.09 5.12 31.8M
2023-12-14 5.16 5.24 5.10 5.18 42.6M
2023-12-13 5.04 5.47 4.95 5.25 71.8M
2023-12-12 4.80 5.24 4.79 5.04 38.4M
2023-12-11 4.83 4.83 4.75 4.81 14.7M
2023-12-08 4.94 4.98 4.83 4.84 15.6M
2023-12-07 4.90 4.99 4.86 4.96 14.3M
2023-12-06 4.82 4.93 4.80 4.92 11.5M
2023-12-05 4.88 4.92 4.82 4.82 7.5M
2023-12-04 4.89 4.91 4.84 4.88 8.8M
2023-12-01 4.84 4.90 4.81 4.89 11.0M
2023-11-30 4.82 4.85 4.79 4.83 8.7M
2023-11-29 4.88 4.91 4.82 4.83 11.2M
2023-11-28 4.93 4.93 4.87 4.90 10.8M
2023-11-27 5.01 5.01 4.92 4.93 13.2M
2023-11-24 5.05 5.08 4.98 5.01 16.3M
2023-11-23 4.94 5.05 4.89 5.05 24.8M
2023-11-22 4.92 5.05 4.90 4.96 27.1M
2023-11-21 4.89 4.98 4.89 4.92 21.2M
2023-11-20 4.87 4.90 4.84 4.87 9.1M
2023-11-17 4.81 4.86 4.81 4.85 5.7M
2023-11-16 4.87 4.87 4.82 4.82 7.3M
2023-11-15 4.93 4.94 4.84 4.86 10.3M
2023-11-14 4.81 4.88 4.80 4.88 12.2M
2023-11-13 4.79 4.83 4.76 4.81 7.4M
2023-11-10 4.82 4.82 4.74 4.78 10.2M
2023-11-09 4.87 4.90 4.81 4.82 10.0M
2023-11-08 4.86 4.91 4.84 4.88 10.7M
2023-11-07 4.85 4.88 4.81 4.87 9.1M
2023-11-06 4.79 4.86 4.78 4.85 12.9M
2023-11-03 4.79 4.81 4.76 4.77 8.7M
2023-11-02 4.79 4.83 4.75 4.79 9.4M
2023-11-01 4.82 4.82 4.77 4.79 10.6M
2023-10-31 4.75 4.84 4.73 4.82 18.4M
2023-10-30 4.73 4.78 4.71 4.76 13.5M
2023-10-27 4.69 4.77 4.69 4.77 9.7M
2023-10-26 4.71 4.73 4.66 4.72 9.8M
2023-10-25 4.75 4.79 4.72 4.75 12.1M
2023-10-24 4.56 4.68 4.55 4.67 10.3M
2023-10-23 4.67 4.69 4.53 4.55 10.4M
2023-10-20 4.61 4.72 4.60 4.68 9.7M
2023-10-19 4.62 4.69 4.60 4.63 7.6M
2023-10-18 4.73 4.73 4.62 4.63 8.4M
2023-10-17 4.69 4.75 4.67 4.72 7.2M
2023-10-16 4.72 4.74 4.65 4.68 8.7M
2023-10-13 4.72 4.73 4.68 4.71 6.7M
2023-10-12 4.73 4.76 4.70 4.75 8.3M
2023-10-11 4.73 4.75 4.69 4.71 9.0M
2023-10-10 4.81 4.84 4.71 4.72 12.7M
2023-10-09 4.89 4.90 4.80 4.81 13.1M
2023-09-28 4.90 4.92 4.87 4.89 12.2M
2023-09-27 4.87 4.95 4.86 4.92 12.5M
2023-09-26 4.88 4.90 4.84 4.86 12.9M
2023-09-25 4.96 4.97 4.88 4.89 13.5M
2023-09-22 4.91 4.97 4.87 4.97 12.8M
2023-09-21 4.91 4.94 4.89 4.92 10.5M
2023-09-20 4.93 4.95 4.88 4.92 8.8M
2023-09-19 4.93 4.95 4.90 4.92 8.4M
2023-09-18 5.01 5.01 4.92 4.94 13.5M
2023-09-15 4.93 5.01 4.91 5.00 17.9M
2023-09-14 4.97 4.97 4.89 4.91 17.9M
2023-09-13 5.09 5.13 4.94 4.98 35.3M
2023-09-12 4.95 5.31 4.90 5.10 57.0M
2023-09-11 4.88 4.93 4.82 4.92 15.0M
2023-09-08 4.84 4.88 4.83 4.88 8.1M
2023-09-07 4.91 4.98 4.86 4.86 17.8M
2023-09-06 4.87 4.95 4.83 4.93 17.9M
2023-09-05 4.97 4.98 4.87 4.88 20.6M
2023-09-04 4.97 5.02 4.95 4.97 20.5M
2023-09-01 5.00 5.03 4.91 4.94 21.5M
2023-08-31 5.21 5.26 4.93 4.95 34.5M
2023-08-30 5.33 5.38 5.23 5.25 20.2M
2023-08-29 5.14 5.36 5.12 5.36 25.6M
2023-08-28 5.28 5.32 5.10 5.18 33.9M
2023-08-25 4.91 5.00 4.90 4.94 12.0M
2023-08-24 5.02 5.03 4.90 4.91 12.3M
2023-08-23 5.09 5.09 4.99 5.01 8.9M
2023-08-22 5.10 5.12 5.03 5.10 12.6M
2023-08-21 5.16 5.21 5.06 5.06 15.0M
2023-08-18 5.27 5.31 5.16 5.16 16.6M
2023-08-17 5.29 5.33 5.21 5.29 12.7M
2023-08-16 5.23 5.39 5.19 5.32 17.4M
2023-08-15 5.29 5.30 5.18 5.24 10.8M
2023-08-14 5.23 5.32 5.21 5.27 13.0M
2023-08-11 5.42 5.54 5.33 5.35 16.6M
2023-08-10 5.41 5.47 5.38 5.42 10.1M
2023-08-09 5.45 5.50 5.39 5.41 12.3M
2023-08-08 5.53 5.58 5.43 5.44 16.8M
2023-08-07 5.60 5.62 5.47 5.52 30.7M
2023-08-04 5.80 5.90 5.65 5.69 41.3M
2023-08-03 5.61 5.74 5.53 5.69 34.8M
2023-08-02 5.50 5.69 5.50 5.65 40.3M
2023-08-01 5.55 5.64 5.47 5.55 31.7M
2023-07-31 5.52 5.65 5.52 5.57 41.9M
2023-07-28 5.45 5.50 5.39 5.46 28.0M
2023-07-27 5.40 5.52 5.28 5.42 33.5M
2023-07-26 5.41 5.52 5.38 5.45 38.6M
2023-07-25 5.29 5.44 5.29 5.43 40.4M
2023-07-24 5.28 5.33 5.21 5.27 28.6M
2023-07-21 5.23 5.30 5.20 5.27 21.3M
2023-07-20 5.21 5.32 5.20 5.23 23.4M
2023-07-19 5.17 5.24 5.16 5.21 15.3M
2023-07-18 5.20 5.24 5.13 5.21 27.1M
2023-07-17 5.02 5.28 4.95 5.17 36.5M
2023-07-14 5.01 5.01 4.97 5.00 9.6M
2023-07-13 5.00 5.05 5.00 5.04 9.9M
2023-07-12 5.08 5.12 4.99 5.00 19.0M
2023-07-11 5.15 5.19 5.08 5.11 16.9M
2023-07-10 5.15 5.17 5.09 5.10 16.3M
2023-07-07 5.20 5.24 5.15 5.17 24.1M
2023-07-06 5.12 5.35 5.06 5.25 39.5M
2023-07-05 5.09 5.19 5.05 5.14 20.8M
2023-07-04 5.15 5.16 5.06 5.10 17.9M
2023-07-03 5.10 5.27 5.09 5.15 25.6M
2023-06-30 5.04 5.14 5.02 5.07 22.7M
2023-06-29 5.03 5.08 5.00 5.04 16.5M
2023-06-28 5.13 5.14 5.01 5.05 24.6M
2023-06-27 5.10 5.19 4.99 5.16 32.7M
2023-06-26 5.24 5.38 5.07 5.13 44.7M
2023-06-21 5.09 5.58 5.08 5.24 69.5M
2023-06-20 5.30 5.31 5.05 5.07 39.4M
2023-06-19 5.12 5.36 5.09 5.24 55.5M
2023-06-16 4.94 5.29 4.92 5.19 51.2M
2023-06-15 4.88 4.92 4.85 4.92 8.1M
2023-06-14 4.87 4.91 4.87 4.89 5.9M
2023-06-13 4.88 4.93 4.86 4.87 5.6M
2023-06-12 4.87 4.91 4.86 4.88 7.9M
2023-06-09 4.89 4.94 4.87 4.91 8.2M
2023-06-08 4.86 4.94 4.84 4.91 11.2M
2023-06-07 4.81 4.90 4.79 4.87 8.5M
2023-06-06 4.83 4.88 4.79 4.80 7.2M
2023-06-05 4.81 4.85 4.80 4.83 8.0M
2023-06-02 4.76 4.85 4.76 4.84 10.2M
2023-06-01 4.79 4.80 4.73 4.74 5.5M
2023-05-31 4.75 4.79 4.74 4.78 5.6M
2023-05-30 4.69 4.79 4.66 4.76 8.5M
2023-05-29 4.75 4.75 4.68 4.68 6.6M
2023-05-26 4.74 4.77 4.69 4.76 5.5M
2023-05-25 4.73 4.76 4.68 4.73 7.6M
2023-05-24 4.80 4.81 4.73 4.73 9.1M
2023-05-23 4.85 4.89 4.81 4.82 6.4M
2023-05-22 4.87 4.87 4.82 4.84 7.1M
2023-05-19 4.99 5.00 4.85 4.87 15.9M
2023-05-18 5.06 5.08 4.98 5.00 7.9M
2023-05-17 5.04 5.09 4.98 5.06 7.0M
2023-05-16 5.03 5.08 5.01 5.05 6.6M
2023-05-15 5.06 5.07 4.95 5.04 8.5M
2023-05-12 5.09 5.12 5.05 5.05 7.1M
2023-05-11 5.06 5.11 5.03 5.07 7.8M
2023-05-10 5.10 5.11 5.01 5.06 8.0M
2023-05-09 5.05 5.14 5.01 5.04 16.6M
2023-05-08 5.03 5.06 5.00 5.04 13.1M
2023-05-05 4.94 5.04 4.91 5.03 13.1M
2023-05-04 4.81 4.96 4.81 4.95 11.2M
2023-04-28 4.75 4.83 4.74 4.81 6.4M
2023-04-27 4.74 4.83 4.74 4.76 6.3M
2023-04-26 4.71 4.79 4.70 4.75 3.8M
2023-04-25 4.85 4.85 4.71 4.75 7.8M
2023-04-24 4.82 4.89 4.76 4.85 6.7M
2023-04-21 4.90 4.94 4.82 4.82 6.9M
2023-04-20 4.94 4.95 4.86 4.89 7.6M
2023-04-19 5.00 5.00 4.94 4.94 8.4M
2023-04-18 5.03 5.04 5.00 5.01 6.5M
2023-04-17 5.02 5.04 4.99 5.03 6.8M
2023-04-14 5.03 5.06 5.00 5.03 6.4M
2023-04-13 5.05 5.07 5.01 5.03 7.5M
2023-04-12 5.04 5.08 5.00 5.07 8.8M
2023-04-11 4.99 5.05 4.96 5.04 7.9M
2023-04-10 5.03 5.03 4.97 4.99 8.6M
2023-04-07 4.96 5.05 4.95 5.04 9.4M
2023-04-06 4.95 4.99 4.94 4.96 6.3M
2023-04-04 5.00 5.03 4.95 4.97 9.4M
2023-04-03 4.95 5.04 4.94 5.02 10.9M
2023-03-31 4.96 4.98 4.94 4.96 6.0M
2023-03-30 5.03 5.03 4.94 4.95 8.6M
2023-03-29 5.05 5.07 4.97 5.00 8.4M
2023-03-28 5.10 5.13 5.04 5.05 7.5M
2023-03-27 5.16 5.16 5.08 5.10 9.5M
2023-03-24 5.07 5.15 5.03 5.14 13.7M
2023-03-23 5.10 5.11 5.05 5.08 8.3M
2023-03-22 5.11 5.12 5.07 5.12 7.4M
2023-03-21 5.07 5.12 5.03 5.11 11.3M
2023-03-20 5.06 5.18 5.03 5.05 18.1M
2023-03-17 4.99 5.07 4.98 5.04 9.7M
2023-03-16 4.99 5.02 4.94 4.97 6.1M
2023-03-15 4.95 5.02 4.94 5.02 6.8M
2023-03-14 5.07 5.07 4.91 4.93 16.1M
2023-03-13 5.04 5.09 5.01 5.06 7.2M
2023-03-10 5.14 5.14 5.03 5.05 12.8M
2023-03-09 5.09 5.17 5.06 5.16 10.5M
2023-03-08 5.07 5.11 5.06 5.09 6.7M
2023-03-07 5.19 5.22 5.08 5.08 16.2M
2023-03-06 5.26 5.28 5.18 5.19 13.6M
2023-03-03 5.22 5.27 5.20 5.27 12.0M
2023-03-02 5.22 5.25 5.20 5.21 10.7M
2023-03-01 5.20 5.23 5.18 5.22 10.4M
2023-02-28 5.14 5.21 5.14 5.20 9.7M
2023-02-27 5.21 5.23 5.13 5.14 11.6M
2023-02-24 5.26 5.27 5.19 5.21 11.5M
2023-02-23 5.26 5.31 5.23 5.26 14.4M
2023-02-22 5.24 5.30 5.23 5.26 16.8M
2023-02-21 5.33 5.38 5.24 5.28 26.3M
2023-02-20 5.17 5.32 5.17 5.27 26.6M
2023-02-17 5.18 5.21 5.12 5.12 17.4M
2023-02-16 5.22 5.35 5.13 5.17 31.4M
2023-02-15 5.25 5.26 5.20 5.23 15.6M
2023-02-14 5.35 5.36 5.24 5.26 20.8M
2023-02-13 5.27 5.33 5.23 5.33 23.5M
2023-02-10 5.25 5.30 5.23 5.25 19.6M
2023-02-09 5.24 5.25 5.18 5.25 21.2M
2023-02-08 5.30 5.31 5.18 5.19 35.3M
2023-02-07 5.33 5.38 5.30 5.33 30.5M
2023-02-06 5.27 5.38 5.24 5.33 39.0M
2023-02-03 5.48 5.48 5.27 5.33 87.3M
2023-02-02 5.15 5.50 5.11 5.50 104.6M
2023-02-01 5.00 5.01 4.93 5.00 13.7M
2023-01-31 4.87 5.00 4.84 4.99 17.0M
2023-01-30 4.93 4.94 4.87 4.89 13.4M
2023-01-20 4.82 4.87 4.82 4.87 11.5M
2023-01-19 4.79 4.84 4.78 4.83 8.5M
2023-01-18 4.82 4.85 4.80 4.81 10.6M
2023-01-17 4.75 4.89 4.75 4.82 15.1M
2023-01-16 4.72 4.77 4.69 4.77 12.2M
2023-01-13 4.68 4.73 4.66 4.73 7.4M
2023-01-12 4.69 4.70 4.63 4.69 9.1M
2023-01-11 4.71 4.76 4.68 4.70 8.4M
2023-01-10 4.74 4.76 4.68 4.70 10.1M
2023-01-09 4.76 4.81 4.74 4.75 9.9M
2023-01-06 4.82 4.89 4.75 4.76 15.4M
2023-01-05 4.82 4.86 4.77 4.79 13.7M
2023-01-04 4.71 4.88 4.70 4.82 22.4M
2023-01-03 4.67 4.76 4.65 4.74 13.9M