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
2023-12-29 39.50 40.35 39.50 40.18 1.3M
2023-12-28 37.42 39.77 37.13 39.52 2.1M
2023-12-27 38.51 38.79 37.35 37.42 1.3M
2023-12-26 39.30 39.30 38.50 38.51 0.8M
2023-12-25 38.25 39.39 38.14 39.34 1.3M
2023-12-22 38.78 39.41 37.96 38.25 1.1M
2023-12-21 38.30 39.00 37.07 38.75 1.6M
2023-12-20 38.49 38.97 38.31 38.35 0.6M
2023-12-19 38.58 39.15 38.15 38.79 0.6M
2023-12-18 39.70 40.10 38.40 38.41 0.9M
2023-12-15 39.05 40.13 39.05 39.66 1.1M
2023-12-14 39.69 40.30 39.02 39.10 1.0M
2023-12-13 40.77 40.79 39.48 39.71 1.5M
2023-12-12 41.78 41.79 39.02 40.40 3.5M
2023-12-11 43.27 43.27 40.80 41.80 2.5M
2023-12-08 44.24 44.98 42.70 42.76 1.5M
2023-12-07 45.16 45.36 44.30 44.41 1.2M
2023-12-06 44.95 46.76 44.95 45.70 2.1M
2023-12-05 44.00 45.99 43.60 45.50 2.2M
2023-12-04 43.52 44.76 42.97 44.35 1.4M
2023-12-01 43.75 43.93 43.04 43.53 1.1M
2023-11-30 44.25 44.70 42.90 43.75 1.5M
2023-11-29 45.19 47.43 44.26 44.52 2.0M
2023-11-28 44.15 45.08 43.62 44.96 1.3M
2023-11-27 43.70 44.97 43.11 44.13 1.5M
2023-11-24 44.93 44.99 43.18 43.52 1.4M
2023-11-23 43.37 46.17 43.37 45.29 2.1M
2023-11-22 44.65 44.71 43.62 43.75 1.1M
2023-11-21 45.26 45.57 44.50 44.57 1.5M
2023-11-20 46.29 46.79 45.00 45.20 3.3M
2023-11-17 47.00 48.20 45.95 46.42 3.0M
2023-11-16 49.93 50.00 47.00 47.83 5.4M
2023-11-15 47.94 48.43 45.18 47.49 6.5M
2023-11-14 42.76 47.21 42.76 46.78 6.0M
2023-11-13 41.25 42.95 40.84 42.69 1.9M
2023-11-10 41.05 41.52 40.66 41.25 1.0M
2023-11-09 42.10 42.48 41.15 41.28 1.3M
2023-11-08 41.58 42.99 41.23 42.23 2.9M
2023-11-07 41.19 42.17 40.71 41.61 1.7M
2023-11-06 39.00 41.33 39.00 41.10 2.1M
2023-11-03 38.18 39.25 38.01 38.99 1.5M
2023-11-02 38.98 39.23 38.00 38.01 1.3M
2023-11-01 39.40 39.78 38.40 38.98 1.6M
2023-10-31 40.18 40.37 39.03 39.37 1.4M
2023-10-30 37.93 40.20 37.38 40.15 2.6M
2023-10-27 39.51 39.78 36.60 38.22 4.8M
2023-10-26 39.81 40.42 38.57 40.38 1.4M
2023-10-25 39.17 40.51 39.17 39.61 1.4M
2023-10-24 38.66 39.82 38.27 39.03 1.8M
2023-10-23 40.06 40.54 38.42 38.75 2.1M
2023-10-20 40.02 41.39 40.00 40.57 1.1M
2023-10-19 41.92 42.19 41.01 41.04 1.9M
2023-10-18 42.00 42.30 41.52 42.03 1.1M
2023-10-17 42.31 42.76 41.74 42.48 1.8M
2023-10-16 43.50 43.78 41.84 42.30 2.6M
2023-10-13 43.31 44.29 43.00 43.38 2.0M
2023-10-12 45.86 45.86 43.50 43.67 4.1M
2023-10-11 45.48 46.20 44.89 45.45 5.4M
2023-10-10 40.14 47.89 40.14 46.90 7.8M
2023-10-09 39.55 40.60 39.27 39.97 1.7M
2023-09-28 39.00 39.55 38.78 39.13 1.1M
2023-09-27 38.70 39.78 38.20 38.69 1.2M
2023-09-26 38.82 38.99 38.21 38.64 1.0M
2023-09-25 39.29 39.42 38.60 38.74 1.2M
2023-09-22 38.13 39.50 37.63 39.24 1.8M
2023-09-21 38.47 38.67 37.84 38.05 1.1M
2023-09-20 39.09 39.34 38.55 38.55 1.1M
2023-09-19 39.64 39.92 39.03 39.38 0.9M
2023-09-18 38.92 40.76 38.54 39.77 1.5M
2023-09-15 39.21 40.04 38.71 39.09 1.2M
2023-09-14 40.49 40.49 38.67 39.06 1.5M
2023-09-13 41.60 41.79 40.01 40.33 1.2M
2023-09-12 41.47 41.89 41.16 41.46 0.9M
2023-09-11 40.86 41.80 40.30 41.44 1.4M
2023-09-08 40.80 41.22 40.10 40.50 1.2M
2023-09-07 42.68 42.69 40.66 41.30 2.0M
2023-09-06 41.42 42.86 41.06 42.58 2.4M
2023-09-05 41.25 41.86 40.78 41.33 1.5M
2023-09-04 41.73 42.08 40.36 41.21 2.3M
2023-09-01 42.89 42.89 41.30 41.55 1.6M
2023-08-31 41.70 42.74 41.11 41.89 3.6M
2023-08-30 42.64 44.30 42.64 43.89 2.1M
2023-08-29 40.54 43.64 40.44 42.80 3.1M
2023-08-28 44.10 44.20 40.56 40.61 2.1M
2023-08-25 42.44 42.44 40.91 41.12 1.4M
2023-08-24 41.62 43.20 41.62 42.30 1.7M
2023-08-23 43.70 43.70 41.68 41.68 1.5M
2023-08-22 44.19 44.57 42.56 43.46 1.3M
2023-08-21 44.62 45.09 43.73 43.74 0.9M
2023-08-18 44.98 45.78 44.77 44.94 1.3M
2023-08-17 43.61 45.31 43.40 44.98 1.4M
2023-08-16 45.11 45.62 43.80 43.92 1.2M
2023-08-15 46.79 47.12 44.72 45.10 1.6M
2023-08-14 46.07 47.50 45.77 46.62 1.3M
2023-08-11 48.20 48.83 47.36 47.60 1.0M
2023-08-10 48.54 49.35 48.05 48.42 0.8M
2023-08-09 48.05 48.65 47.88 48.39 0.8M
2023-08-08 49.48 49.87 48.29 48.35 1.1M
2023-08-07 49.59 50.01 49.23 49.49 0.9M
2023-08-04 49.52 50.37 49.25 49.87 1.1M
2023-08-03 50.50 50.50 48.72 49.39 1.7M
2023-08-02 49.98 50.75 49.83 50.26 0.9M
2023-08-01 51.00 51.00 49.30 49.98 1.9M
2023-07-31 50.45 51.80 50.26 51.00 1.6M
2023-07-28 51.70 51.70 50.00 50.09 2.5M
2023-07-27 52.91 53.91 51.41 51.73 2.2M
2023-07-26 52.36 52.49 51.20 51.36 1.4M
2023-07-25 51.30 52.58 50.58 52.32 2.0M
2023-07-24 50.74 51.30 50.26 50.66 1.0M
2023-07-21 51.79 52.39 50.95 50.95 1.4M
2023-07-20 53.09 53.66 51.85 51.90 1.4M
2023-07-19 53.82 53.87 52.32 52.81 1.4M
2023-07-18 53.68 54.24 52.82 53.88 2.2M
2023-07-17 55.36 55.50 53.41 53.57 2.8M
2023-07-14 57.55 57.85 55.36 55.36 3.9M
2023-07-13 59.16 60.30 57.45 57.54 3.3M
2023-07-12 60.09 60.46 58.62 59.15 3.1M
2023-07-11 59.00 60.06 57.11 59.60 4.5M
2023-07-10 58.09 60.20 58.09 58.64 3.7M
2023-07-07 58.07 58.89 57.20 57.98 2.8M
2023-07-06 56.89 58.90 56.70 58.07 3.8M
2023-07-05 60.16 60.18 57.50 57.60 6.5M
2023-07-04 60.22 63.50 59.30 60.60 10.2M
2023-07-03 63.10 65.41 60.50 61.10 6.3M
2023-06-30 60.30 63.18 58.28 62.15 6.7M
2023-06-29 59.80 62.78 57.75 61.33 7.3M
2023-06-28 63.40 63.40 57.74 59.70 8.1M
2023-06-27 55.90 61.84 55.30 61.84 7.9M
2023-06-26 59.13 59.13 54.85 55.40 5.7M
2023-06-21 56.50 61.86 56.50 59.60 8.3M
2023-06-20 56.55 57.98 56.06 56.43 2.9M
2023-06-19 56.55 57.45 55.44 56.03 2.6M
2023-06-16 56.09 56.20 54.32 55.26 2.1M
2023-06-15 54.59 56.07 54.20 55.65 3.2M
2023-06-14 56.30 57.00 54.56 54.64 2.9M
2023-06-13 52.25 57.03 52.19 56.64 4.8M
2023-06-12 48.95 52.98 48.95 52.25 3.7M
2023-06-09 48.91 49.31 47.10 48.98 2.3M
2023-06-08 50.34 51.10 48.07 48.40 2.1M
2023-06-07 51.20 51.66 49.73 50.18 1.9M
2023-06-06 53.58 53.75 51.12 51.52 1.6M
2023-06-05 54.80 55.00 53.22 53.58 1.1M
2023-06-02 52.75 55.03 52.41 54.36 2.1M
2023-06-01 52.82 53.53 52.17 52.55 1.0M
2023-05-31 53.49 53.49 52.36 53.07 1.1M
2023-05-30 53.00 54.65 52.68 53.49 1.5M
2023-05-29 53.74 54.12 52.56 53.01 1.2M
2023-05-26 54.53 54.69 53.00 53.64 1.4M
2023-05-25 53.65 55.22 53.40 54.90 1.9M
2023-05-24 53.86 55.15 52.84 53.89 1.8M
2023-05-23 52.80 55.19 52.12 53.38 2.5M
2023-05-22 54.01 55.20 52.50 53.02 3.0M
2023-05-19 51.58 51.99 50.54 51.76 1.2M
2023-05-18 53.02 53.02 51.37 52.07 1.3M
2023-05-17 52.41 53.24 52.01 52.65 1.4M
2023-05-16 54.86 54.87 52.43 52.82 2.3M
2023-05-15 52.14 54.76 51.57 54.50 3.2M
2023-05-12 50.57 51.61 50.25 50.31 1.0M
2023-05-11 51.94 52.65 50.51 50.57 1.5M
2023-05-10 49.56 53.03 49.07 51.94 2.2M
2023-05-09 51.45 51.50 49.36 49.46 1.7M
2023-05-08 51.86 52.86 50.44 50.99 1.5M
2023-05-05 51.23 52.12 50.64 51.86 1.6M
2023-05-04 54.07 54.91 51.34 51.48 2.2M
2023-04-28 52.00 55.77 51.29 54.51 2.9M
2023-04-27 55.14 55.40 54.07 54.50 1.5M
2023-04-26 52.86 55.55 52.38 54.94 2.9M
2023-04-25 53.40 53.76 51.14 51.93 2.4M
2023-04-24 55.24 55.63 52.25 53.10 3.4M
2023-04-21 56.93 58.21 55.56 55.79 1.7M
2023-04-20 58.57 58.84 56.79 56.94 2.0M
2023-04-19 59.34 59.96 58.48 58.87 1.4M
2023-04-18 59.35 60.19 58.89 59.37 1.9M
2023-04-17 58.94 60.36 58.21 59.06 2.1M
2023-04-14 56.68 59.63 56.56 58.93 3.1M
2023-04-13 57.65 58.29 56.36 56.79 1.9M
2023-04-12 58.44 59.29 57.00 57.66 4.2M
2023-04-11 63.79 63.93 57.61 58.58 5.4M
2023-04-10 63.56 64.66 61.76 63.41 2.2M
2023-04-07 60.21 62.36 59.75 62.34 1.7M
2023-04-06 57.84 60.46 57.49 60.21 2.1M
2023-04-04 60.71 60.99 58.00 58.11 2.7M
2023-04-03 60.57 61.13 59.64 60.51 1.5M
2023-03-31 61.04 62.06 59.89 60.51 1.7M
2023-03-30 60.43 60.71 59.50 60.40 1.4M
2023-03-29 60.01 62.05 60.01 60.05 2.0M
2023-03-28 62.19 62.43 60.18 60.24 1.6M
2023-03-27 62.57 62.57 60.89 61.43 2.3M
2023-03-24 61.79 63.21 61.36 62.61 2.3M
2023-03-23 61.61 62.50 60.71 61.39 1.9M
2023-03-22 62.07 63.66 61.30 61.61 2.7M
2023-03-21 60.71 62.19 59.44 62.14 3.0M
2023-03-20 58.66 61.21 57.47 60.32 2.7M
2023-03-17 58.82 61.32 58.16 59.13 2.7M
2023-03-16 59.50 60.36 58.36 58.82 2.9M
2023-03-15 59.64 62.13 59.50 60.39 2.1M
2023-03-14 60.26 60.64 57.93 59.57 2.0M
2023-03-13 61.07 61.69 59.81 60.17 2.3M
2023-03-10 63.81 63.93 60.84 61.04 3.7M
2023-03-09 66.06 66.34 63.64 63.99 2.1M
2023-03-08 66.43 67.66 65.49 66.00 1.8M
2023-03-07 67.62 68.01 66.64 66.91 1.6M
2023-03-06 67.06 68.01 66.34 67.25 1.5M
2023-03-03 69.31 70.39 67.37 67.44 1.8M
2023-03-02 72.43 72.99 68.21 69.18 3.2M
2023-03-01 71.21 73.35 70.77 72.50 2.0M
2023-02-28 72.49 72.64 70.04 71.04 2.2M
2023-02-27 72.61 73.32 71.86 72.15 1.2M
2023-02-24 73.72 73.91 72.22 72.61 1.5M
2023-02-23 73.30 74.33 72.58 73.16 1.4M
2023-02-22 74.07 74.75 73.11 73.52 1.5M
2023-02-21 76.87 76.87 72.29 74.99 3.2M
2023-02-20 78.59 79.67 75.09 76.41 2.6M
2023-02-17 81.18 82.14 78.97 79.26 1.1M
2023-02-16 83.29 85.00 80.57 81.08 1.4M
2023-02-15 82.87 85.56 82.37 83.22 1.2M
2023-02-14 84.99 84.99 82.64 83.31 0.8M
2023-02-13 81.43 85.23 81.26 84.47 2.2M
2023-02-10 83.21 84.70 80.75 81.99 1.4M
2023-02-09 81.01 83.41 80.09 83.08 1.4M
2023-02-08 80.57 84.13 80.22 81.51 2.0M
2023-02-07 81.92 81.96 80.22 80.86 1.1M
2023-02-06 81.24 82.06 80.01 81.36 1.7M
2023-02-03 81.19 82.94 79.86 82.07 1.9M
2023-02-02 81.86 82.81 80.43 81.86 3.5M
2023-02-01 75.28 82.00 75.00 81.61 4.6M
2023-01-31 74.29 76.61 73.76 75.21 2.5M
2023-01-30 72.64 76.42 72.29 74.44 4.1M
2023-01-20 71.06 72.13 69.65 70.91 2.1M
2023-01-19 69.78 71.89 69.48 71.41 2.0M
2023-01-18 69.79 70.73 69.15 69.90 1.9M
2023-01-17 71.43 71.87 69.79 69.79 2.6M
2023-01-16 70.27 71.31 69.44 71.22 3.4M
2023-01-13 71.82 72.69 69.41 70.14 2.3M
2023-01-12 72.87 73.21 71.15 71.86 3.0M
2023-01-11 76.68 76.86 72.16 73.21 3.8M
2023-01-10 77.71 78.93 75.71 76.59 2.6M
2023-01-09 80.28 81.43 77.42 77.74 2.2M
2023-01-06 77.29 80.84 77.00 80.14 2.0M
2023-01-05 75.74 80.00 74.32 78.57 2.7M
2023-01-04 77.00 77.13 74.05 74.74 1.6M
2023-01-03 76.22 77.85 72.65 77.14 2.6M