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
2022-12-30 81.56 81.84 75.36 76.20 3.0M
2022-12-29 75.14 82.95 74.45 80.84 2.6M
2022-12-28 79.77 79.77 76.16 76.49 1.0M
2022-12-27 78.81 79.76 76.58 79.29 1.2M
2022-12-26 70.71 78.36 70.71 77.64 1.3M
2022-12-23 74.79 75.94 71.43 72.35 1.4M
2022-12-22 74.64 77.49 73.31 75.43 1.6M
2022-12-21 76.45 77.15 73.29 74.26 1.5M
2022-12-20 78.21 79.42 75.50 77.22 2.5M
2022-12-19 76.83 80.32 76.07 80.29 2.1M
2022-12-16 78.58 79.25 75.96 76.82 1.2M
2022-12-15 74.98 79.70 73.92 79.70 1.9M
2022-12-14 75.71 76.10 74.21 74.98 1.5M
2022-12-13 79.29 80.67 75.50 76.10 1.5M
2022-12-12 77.79 81.36 76.51 80.11 1.7M
2022-12-09 80.82 81.79 78.35 79.38 1.5M
2022-12-08 81.43 83.44 80.01 80.43 0.9M
2022-12-07 82.54 83.51 80.86 81.78 1.0M
2022-12-06 80.71 83.71 80.04 82.50 1.4M
2022-12-05 83.36 85.71 80.64 81.52 1.7M
2022-12-02 81.56 85.00 81.19 83.79 1.3M
2022-12-01 81.33 86.16 80.84 82.47 2.3M
2022-11-30 75.59 81.50 75.36 80.81 2.4M
2022-11-29 79.96 79.96 75.22 76.00 2.1M
2022-11-28 75.38 79.20 75.25 78.81 1.7M
2022-11-25 79.37 80.91 77.00 77.57 1.7M
2022-11-24 82.14 83.06 78.58 79.31 2.1M
2022-11-23 80.15 83.57 77.60 82.58 2.1M
2022-11-22 78.12 82.14 76.12 80.29 2.9M
2022-11-21 78.49 79.04 74.36 78.14 2.4M
2022-11-18 77.49 78.34 75.32 76.48 1.7M
2022-11-17 78.58 81.33 76.24 77.64 2.4M
2022-11-16 83.04 84.04 79.43 80.02 1.7M
2022-11-15 80.71 83.55 80.21 82.83 1.8M
2022-11-14 83.25 85.67 79.25 80.57 2.3M
2022-11-11 86.43 87.86 83.74 84.00 2.0M
2022-11-10 85.88 87.91 83.33 85.16 1.9M
2022-11-09 88.81 88.81 85.91 86.29 1.4M
2022-11-08 90.59 90.59 85.86 87.95 2.0M
2022-11-07 90.84 93.07 88.66 90.81 1.5M
2022-11-04 90.24 93.56 89.24 92.00 2.6M
2022-11-03 84.65 89.56 81.74 88.30 3.0M
2022-11-02 80.02 85.83 77.79 84.65 4.9M
2022-11-01 77.72 80.02 75.69 80.02 3.4M
2022-10-31 74.30 78.76 74.13 77.21 2.6M
2022-10-28 77.14 79.28 72.24 76.43 6.4M
2022-10-27 82.89 83.54 79.36 79.64 2.9M
2022-10-26 84.64 86.43 81.79 82.89 3.6M
2022-10-25 85.62 88.49 83.01 85.36 3.7M
2022-10-24 92.49 92.49 82.15 85.36 7.7M
2022-10-21 90.14 95.00 90.14 93.26 1.9M
2022-10-20 95.50 95.50 88.57 91.36 2.3M
2022-10-19 95.36 99.63 94.16 95.01 1.5M
2022-10-18 98.57 98.57 95.59 97.12 0.8M
2022-10-17 97.26 100.08 94.33 97.08 1.0M
2022-10-14 97.38 98.73 95.15 97.35 0.9M
2022-10-13 92.83 98.57 91.46 96.43 1.4M
2022-10-12 89.86 95.00 85.48 93.21 1.8M
2022-10-11 87.37 90.94 86.51 88.96 1.7M
2022-10-10 92.86 92.86 84.29 85.89 2.9M
2022-09-30 97.14 98.12 91.86 92.86 1.5M
2022-09-29 94.50 98.21 92.86 97.14 1.2M
2022-09-28 96.64 97.01 93.11 93.89 1.4M
2022-09-27 96.42 99.84 94.76 96.83 1.2M
2022-09-26 95.32 99.14 94.13 97.14 1.5M
2022-09-23 99.27 99.27 94.59 94.69 1.8M
2022-09-22 96.99 101.79 94.79 99.39 1.3M
2022-09-21 100.00 101.26 96.43 97.44 0.9M
2022-09-20 104.34 104.50 99.29 100.00 1.7M
2022-09-19 101.24 105.00 100.21 102.49 1.9M
2022-09-16 99.29 103.14 95.75 100.16 2.2M
2022-09-15 105.86 106.42 96.06 98.00 2.1M
2022-09-14 104.81 108.24 103.57 104.70 1.6M
2022-09-13 107.77 109.12 105.71 107.71 2.0M
2022-09-09 113.49 113.49 105.00 106.14 2.3M
2022-09-08 107.26 113.34 107.00 112.50 2.3M
2022-09-07 107.84 109.90 105.71 108.56 2.3M
2022-09-06 105.63 112.36 105.00 107.78 3.7M
2022-09-05 103.37 109.86 103.16 106.64 4.5M
2022-09-02 102.85 107.85 101.93 103.16 2.6M
2022-09-01 101.39 106.29 98.65 103.01 2.1M
2022-08-31 108.57 112.71 99.36 101.43 3.1M
2022-08-30 109.29 113.57 105.72 110.00 2.2M
2022-08-29 103.93 109.94 103.93 108.57 2.4M
2022-08-26 106.44 110.00 104.68 106.44 2.3M
2022-08-25 109.45 112.50 105.45 106.38 2.5M
2022-08-24 113.73 116.29 107.88 110.00 2.5M
2022-08-23 113.29 117.71 110.00 113.39 3.1M
2022-08-22 107.14 117.29 106.89 113.40 6.0M
2022-08-19 120.71 122.14 103.19 103.56 8.6M
2022-08-18 102.86 112.86 101.25 112.86 2.7M
2022-08-17 104.11 107.56 102.46 103.43 1.7M
2022-08-16 103.07 107.77 101.36 103.86 2.4M
2022-08-15 95.13 104.13 94.28 102.18 2.3M
2022-08-12 100.71 100.84 94.86 95.40 2.2M
2022-08-11 96.98 101.07 96.13 100.89 2.2M
2022-08-10 98.49 100.71 95.11 96.06 1.7M
2022-08-09 99.66 101.33 97.56 99.50 1.5M
2022-08-08 97.27 101.28 96.66 100.14 1.2M
2022-08-05 96.24 102.86 96.21 99.06 1.7M
2022-08-04 97.59 99.06 94.19 96.96 3.2M
2022-08-03 103.57 104.29 97.64 97.91 3.8M
2022-08-02 102.71 105.14 100.14 104.13 4.2M
2022-08-01 106.41 108.93 103.57 104.28 3.2M
2022-07-29 104.29 108.21 103.01 104.32 3.6M
2022-07-28 103.44 104.98 99.31 102.55 4.6M
2022-07-27 98.99 103.89 97.88 101.42 5.7M
2022-07-26 92.13 99.64 91.61 98.99 5.1M
2022-07-25 90.86 97.14 90.86 92.12 3.7M
2022-07-22 86.43 92.86 86.43 90.71 7.5M
2022-07-21 97.44 100.79 95.21 95.21 1.0M
2022-07-20 103.00 103.57 96.00 98.57 1.5M
2022-07-19 105.00 109.79 101.44 102.86 1.0M
2022-07-18 100.65 107.14 98.12 107.14 0.9M
2022-07-15 99.30 104.12 99.29 102.14 0.8M
2022-07-14 96.74 104.52 96.15 102.86 1.1M
2022-07-13 98.49 99.04 93.63 96.43 0.6M
2022-07-12 96.90 101.20 95.47 97.49 1.0M
2022-07-11 92.89 99.60 90.71 97.86 1.6M
2022-07-08 99.50 102.49 93.93 94.30 1.5M
2022-07-07 89.01 101.07 87.19 99.50 3.2M
2022-07-06 89.11 90.64 86.26 88.56 1.0M
2022-07-05 89.99 90.71 86.07 88.94 1.2M
2022-07-04 92.85 93.46 84.72 89.14 1.6M
2022-07-01 90.22 94.92 88.00 90.24 1.5M
2022-06-30 86.62 92.99 85.86 90.22 1.5M
2022-06-29 89.32 91.64 86.49 86.62 1.2M
2022-06-28 90.36 92.44 88.34 91.07 1.3M
2022-06-27 94.29 95.82 89.51 91.07 2.4M
2022-06-24 94.38 97.14 91.43 94.14 1.6M
2022-06-23 86.43 95.71 85.34 94.12 2.3M
2022-06-22 83.94 88.57 82.66 84.71 1.9M
2022-06-21 85.71 87.65 81.75 83.44 1.2M
2022-06-20 83.57 90.57 83.57 84.99 1.8M
2022-06-17 82.44 86.56 82.13 84.81 1.4M
2022-06-16 85.00 86.21 82.64 83.53 1.3M
2022-06-15 89.43 90.36 85.00 85.24 0.7M
2022-06-14 89.29 89.29 83.39 87.90 1.1M
2022-06-13 82.94 90.24 82.04 88.56 1.4M
2022-06-10 79.29 84.64 78.57 83.72 0.8M
2022-06-09 80.81 81.84 77.71 79.50 0.8M
2022-06-08 86.43 86.43 80.01 82.00 1.2M
2022-06-07 84.29 86.54 81.43 85.75 1.5M
2022-06-06 83.57 90.26 81.57 84.69 2.1M
2022-06-02 75.00 83.57 74.21 82.28 1.5M
2022-06-01 72.93 77.74 72.88 76.07 1.1M
2022-05-31 71.86 74.39 70.06 73.57 0.7M
2022-05-30 73.06 73.06 69.91 72.50 0.9M
2022-05-27 75.00 76.80 70.79 72.41 0.7M
2022-05-26 74.16 76.09 71.61 74.74 0.4M
2022-05-25 75.36 76.79 72.36 73.98 0.5M
2022-05-24 77.89 81.86 74.00 75.64 0.7M
2022-05-23 77.60 78.94 75.00 78.11 0.6M
2022-05-20 76.79 80.39 76.07 77.95 0.6M
2022-05-19 75.14 80.71 75.14 77.92 0.8M
2022-05-18 77.14 78.57 75.36 77.54 0.5M
2022-05-17 75.36 77.95 74.81 77.14 0.8M
2022-05-16 77.83 78.95 74.88 75.00 0.6M
2022-05-13 76.87 78.20 74.74 77.14 0.7M
2022-05-12 78.61 80.79 74.29 76.87 1.1M
2022-05-11 75.26 82.14 75.26 78.12 0.8M
2022-05-10 73.59 78.99 73.56 77.59 1.0M
2022-05-09 72.29 77.13 72.29 76.07 0.7M
2022-05-06 72.56 77.50 71.84 73.93 1.1M
2022-05-05 69.98 75.71 69.98 74.70 1.8M
2022-04-29 62.79 69.86 59.32 69.86 2.3M
2022-04-28 59.72 59.74 55.46 58.21 1.1M
2022-04-27 56.14 62.14 53.93 60.64 0.8M
2022-04-26 54.74 59.29 54.74 57.86 0.6M
2022-04-25 60.96 62.19 56.00 56.43 0.5M
2022-04-22 65.00 65.14 62.36 62.89 0.6M
2022-04-21 64.83 68.54 64.83 65.55 0.8M
2022-04-20 67.11 68.55 65.07 65.86 0.7M
2022-04-19 67.81 70.84 65.71 66.04 1.6M
2022-04-18 65.00 69.79 60.99 68.71 1.7M
2022-04-15 58.56 64.74 49.24 64.29 1.8M
2022-04-14 60.00 61.27 58.05 58.57 0.7M
2022-04-13 61.35 61.35 58.33 58.93 1.1M
2022-04-12 60.86 62.84 57.89 61.16 1.1M
2022-04-11 68.31 68.31 60.01 60.31 1.7M
2022-04-08 66.92 69.27 64.84 65.06 1.0M
2022-04-07 71.06 71.43 66.43 66.85 1.6M
2022-04-06 78.25 78.25 70.26 71.43 1.0M
2022-04-01 81.42 81.79 77.36 78.25 0.7M
2022-03-31 84.14 85.71 80.43 81.98 0.6M
2022-03-30 78.57 84.14 76.64 84.14 0.9M
2022-03-29 81.34 81.35 77.67 78.07 0.6M
2022-03-28 77.81 81.31 75.39 79.96 1.0M
2022-03-25 74.94 80.00 72.86 78.57 1.7M
2022-03-24 83.56 83.56 72.61 74.86 1.8M
2022-03-23 73.79 77.07 70.94 74.98 1.0M
2022-03-22 70.45 75.00 70.04 73.64 0.7M
2022-03-21 71.49 74.29 69.43 72.71 1.2M
2022-03-18 75.00 75.01 70.36 71.49 1.1M
2022-03-17 71.55 76.69 70.56 73.01 2.3M
2022-03-16 65.71 72.00 62.94 69.76 1.5M
2022-03-15 65.71 67.41 63.21 63.86 1.1M
2022-03-14 66.70 67.58 65.11 66.22 0.8M
2022-03-11 68.93 70.84 66.07 68.18 0.9M
2022-03-10 65.99 71.19 65.99 69.36 1.8M
2022-03-09 68.43 68.43 62.86 64.44 1.3M
2022-03-08 63.51 67.06 62.63 65.34 1.9M
2022-03-07 68.86 69.22 61.86 63.21 1.9M
2022-03-04 71.60 71.96 67.86 68.24 1.5M
2022-03-03 75.36 76.32 69.64 71.42 1.7M
2022-03-02 78.72 78.75 75.62 75.62 0.4M
2022-03-01 77.50 81.14 75.00 79.99 0.8M
2022-02-28 78.77 79.89 75.50 77.22 0.8M
2022-02-25 80.36 80.36 76.20 79.44 0.9M
2022-02-24 77.39 80.75 75.71 78.59 1.0M
2022-02-23 71.89 78.41 71.69 77.39 1.1M
2022-02-22 74.50 74.69 70.66 71.89 1.2M
2022-02-21 76.86 77.69 74.57 75.08 0.4M
2022-02-18 76.91 80.50 74.71 76.94 0.9M
2022-02-17 73.28 79.42 72.64 78.17 1.4M
2022-02-16 74.39 74.50 70.45 73.73 0.7M
2022-02-15 72.78 75.00 70.55 74.39 0.8M
2022-02-14 70.00 74.09 66.08 71.70 1.4M
2022-02-11 69.73 73.33 68.68 69.90 1.2M
2022-02-10 78.30 78.30 69.06 71.07 1.6M
2022-02-09 73.78 76.64 70.79 74.99 1.2M
2022-02-08 75.26 75.26 70.95 72.69 1.7M
2022-02-07 80.71 81.43 73.89 75.26 1.8M
2022-01-28 83.02 85.36 77.21 78.57 2.0M
2022-01-27 82.16 85.71 80.71 83.11 1.1M
2022-01-26 86.79 90.36 80.36 83.34 2.7M
2022-01-25 82.54 91.34 82.50 86.79 1.4M
2022-01-24 87.41 90.85 84.29 87.69 2.2M
2022-01-21 98.41 100.26 91.58 92.44 0.9M
2022-01-20 99.86 101.85 95.30 98.21 0.9M
2022-01-19 99.76 104.13 96.86 102.00 0.8M
2022-01-18 105.17 105.54 100.00 100.34 1.1M
2022-01-17 101.41 112.04 99.97 105.11 1.9M
2022-01-14 97.32 107.75 96.43 100.86 1.4M
2022-01-13 99.79 100.03 93.96 97.93 1.5M
2022-01-12 87.69 97.71 86.24 97.08 1.0M
2022-01-11 84.61 88.00 83.84 86.40 0.9M
2022-01-10 91.52 91.52 84.21 85.74 1.1M
2022-01-07 92.96 94.76 87.74 90.17 0.9M
2022-01-06 89.17 94.90 88.21 93.76 1.4M
2022-01-05 91.64 93.21 86.59 90.72 1.0M
2022-01-04 97.86 99.54 90.72 93.21 1.3M