Suzhou Recodeal Interconnect System Co Ltd (688800)

688800
🏛️ 中国 →
75.00
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
2021-12-31 103.84 106.43 98.21 99.49 1.0M
2021-12-30 104.22 108.08 103.14 104.29 0.8M
2021-12-29 103.71 108.57 97.86 107.29 1.0M
2021-12-28 98.74 103.68 98.19 103.34 0.4M
2021-12-27 100.08 102.45 97.27 99.12 0.8M
2021-12-24 105.29 106.71 101.07 102.00 0.9M
2021-12-23 96.29 106.07 94.49 105.12 1.3M
2021-12-22 99.10 107.07 98.08 98.71 1.3M
2021-12-21 92.44 101.96 89.84 101.07 1.2M
2021-12-20 95.37 96.01 89.54 92.52 1.0M
2021-12-17 94.35 96.86 92.86 94.43 0.7M
2021-12-16 99.87 101.51 94.86 95.89 1.0M
2021-12-15 90.96 101.66 88.47 99.86 1.7M
2021-12-14 84.93 92.85 83.88 90.96 1.3M
2021-12-13 87.35 87.35 82.86 84.20 1.4M
2021-12-10 82.62 89.24 82.62 86.06 0.9M
2021-12-09 87.55 87.55 83.79 84.34 1.0M
2021-12-08 88.45 89.28 85.71 87.18 0.8M
2021-12-07 92.07 94.86 83.57 87.14 2.3M
2021-12-06 95.31 96.44 91.35 92.07 1.2M
2021-12-03 92.54 97.50 90.75 97.14 1.1M
2021-12-02 91.43 94.20 90.71 91.60 0.8M
2021-12-01 96.07 96.07 90.96 93.18 2.9M
2021-11-30 96.11 99.90 90.24 96.43 2.0M
2021-11-29 93.19 97.50 91.34 93.94 1.2M
2021-11-26 87.13 95.99 86.68 93.93 1.8M
2021-11-25 89.54 90.56 83.99 87.71 1.1M
2021-11-24 84.14 91.90 83.14 87.30 3.0M
2021-11-23 90.26 91.43 82.11 85.83 3.2M
2021-11-22 86.24 91.77 85.00 90.31 2.2M
2021-11-19 84.29 88.12 83.46 86.57 1.3M
2021-11-18 87.79 89.20 82.86 85.93 3.1M
2021-11-17 85.19 90.78 84.44 86.93 1.7M
2021-11-16 90.00 91.29 83.44 85.19 3.2M
2021-11-15 94.28 94.28 85.07 88.81 3.3M
2021-11-12 78.42 91.56 77.50 90.71 2.3M
2021-11-11 73.17 81.58 73.17 78.23 2.7M
2021-11-10 72.56 78.42 70.91 73.17 3.5M
2021-11-09 76.43 77.70 71.57 72.86 2.1M
2021-11-08 70.41 77.25 67.46 75.36 3.1M
2021-11-05 72.18 76.74 69.29 71.24 2.6M
2021-11-04 64.77 73.71 64.77 71.74 2.1M
2021-11-03 65.96 67.61 63.56 64.43 1.4M
2021-11-02 65.42 68.50 62.97 63.91 2.8M
2021-11-01 61.71 67.46 61.32 65.50 2.5M
2021-10-29 57.14 64.21 57.14 61.38 3.1M
2021-10-28 55.63 55.63 51.43 55.00 1.7M
2021-10-27 59.21 59.21 55.14 55.21 0.9M
2021-10-26 56.42 58.97 54.28 58.27 1.2M
2021-10-25 57.14 57.85 55.43 55.71 0.9M
2021-10-22 60.13 60.13 57.22 57.61 0.6M
2021-10-21 59.29 61.77 56.43 60.14 1.1M
2021-10-20 57.86 59.64 55.89 58.56 1.1M
2021-10-19 51.14 60.71 51.14 58.48 1.9M
2021-10-18 51.42 53.34 50.88 52.14 0.5M
2021-10-15 51.43 51.93 50.36 50.72 0.6M
2021-10-14 52.50 52.50 50.42 50.57 0.4M
2021-10-13 51.45 52.16 50.72 51.49 0.3M
2021-10-12 50.83 53.31 50.28 52.43 0.7M
2021-10-11 52.68 52.76 49.92 51.28 0.9M
2021-10-08 52.41 53.73 51.21 52.34 0.5M
2021-09-30 48.41 50.54 48.01 49.07 1.2M
2021-09-29 54.64 54.64 47.79 48.49 0.8M
2021-09-28 53.66 54.40 53.23 53.83 0.2M
2021-09-27 53.73 55.36 53.57 54.27 0.5M
2021-09-24 56.44 56.73 54.37 55.36 0.8M
2021-09-23 56.74 57.89 54.18 57.14 1.0M
2021-09-22 52.86 57.38 50.39 56.00 1.4M
2021-09-17 55.99 56.09 52.86 53.35 0.9M
2021-09-16 55.39 55.80 53.15 55.38 0.7M
2021-09-15 54.76 55.47 52.19 54.77 1.0M
2021-09-14 56.34 56.62 54.21 54.78 0.8M
2021-09-13 54.76 56.71 52.29 55.69 1.0M
2021-09-10 55.71 56.61 52.29 54.51 1.3M
2021-09-09 57.68 58.20 55.89 56.20 0.8M
2021-09-08 58.21 59.07 56.68 58.34 1.0M
2021-09-07 63.79 63.79 55.71 58.93 2.6M
2021-09-06 62.14 65.27 61.56 62.84 1.1M
2021-09-03 62.86 64.85 61.54 61.95 0.7M
2021-09-02 64.36 64.43 62.34 63.49 1.5M
2021-09-01 66.61 66.90 63.27 65.70 1.3M
2021-08-31 68.65 69.75 65.71 67.01 1.3M
2021-08-30 62.84 69.05 62.70 68.48 2.0M
2021-08-27 61.43 64.91 60.02 64.36 1.7M
2021-08-26 66.50 67.09 62.86 63.07 1.4M
2021-08-25 66.98 69.76 65.36 65.77 2.5M
2021-08-24 67.36 67.36 64.11 66.98 3.0M
2021-08-23 61.31 67.49 59.29 64.62 4.8M
2021-08-20 63.57 65.06 59.29 60.26 1.1M
2021-08-19 60.18 63.09 58.94 62.50 0.8M
2021-08-18 63.71 64.80 58.61 60.71 1.7M
2021-08-17 65.71 67.48 63.00 63.49 0.9M
2021-08-16 68.61 69.46 64.04 66.79 2.0M
2021-08-13 71.99 77.16 67.44 68.25 3.8M
2021-08-12 66.71 72.13 66.12 70.56 3.3M
2021-08-11 63.71 68.48 61.51 67.46 3.6M
2021-08-10 58.74 64.79 58.13 64.62 3.7M
2021-08-09 61.34 62.13 56.25 60.00 3.5M
2021-08-06 63.66 65.71 60.84 62.79 3.5M
2021-08-05 63.70 67.61 62.16 63.43 4.9M
2021-08-04 60.71 63.98 59.16 62.99 3.3M
2021-08-03 65.06 65.50 59.13 60.29 3.6M
2021-08-02 69.29 71.33 60.93 66.88 4.8M
2021-07-30 70.00 73.43 66.50 71.43 6.7M
2021-07-29 54.29 65.74 54.29 65.74 4.7M
2021-07-28 51.79 56.93 49.32 54.79 2.7M
2021-07-27 59.29 59.86 50.24 51.79 5.1M
2021-07-26 65.00 66.24 58.21 59.14 5.8M
2021-07-23 64.99 66.42 59.64 64.82 9.6M
2021-07-22 48.57 71.21 48.57 68.21 24.2M