Suzhou Shihua New Material Technology Co Ltd (688093)

688093
🏛️ 中国 →
39.80
最終更新: 2025-09-29
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 17.69 17.72 17.36 17.66 0.6M
2022-12-29 17.61 17.94 17.45 17.48 0.9M
2022-12-28 17.99 18.07 17.68 17.79 0.8M
2022-12-27 18.29 18.31 17.96 18.17 0.7M
2022-12-26 17.98 18.23 17.74 18.09 1.3M
2022-12-23 17.86 18.06 17.68 17.74 0.5M
2022-12-22 18.49 18.49 17.82 18.02 1.0M
2022-12-21 18.18 18.49 18.18 18.29 0.7M
2022-12-20 18.23 18.47 18.15 18.28 0.6M
2022-12-19 18.48 18.83 18.13 18.22 0.9M
2022-12-16 19.06 19.08 18.43 18.52 1.5M
2022-12-15 18.95 19.31 18.82 19.15 0.8M
2022-12-14 18.93 19.31 18.82 18.89 1.1M
2022-12-13 19.40 19.40 18.93 18.93 1.1M
2022-12-12 19.14 19.45 18.91 19.19 1.4M
2022-12-09 19.21 19.42 19.00 19.13 1.0M
2022-12-08 19.31 19.42 19.11 19.26 0.8M
2022-12-07 19.35 19.66 19.18 19.35 1.1M
2022-12-06 19.40 19.63 19.20 19.34 0.8M
2022-12-05 19.85 19.86 19.15 19.46 2.1M
2022-12-02 19.51 20.09 19.48 19.75 1.0M
2022-12-01 19.43 19.93 19.43 19.54 1.5M
2022-11-30 19.30 19.63 19.06 19.39 1.3M
2022-11-29 19.04 19.32 18.75 19.28 1.1M
2022-11-28 19.30 19.46 18.81 18.95 1.8M
2022-11-25 20.29 20.32 19.35 19.40 2.0M
2022-11-24 20.53 20.56 20.18 20.38 0.7M
2022-11-23 20.64 20.64 19.92 20.29 1.1M
2022-11-22 20.50 20.92 20.27 20.61 1.6M
2022-11-21 20.63 20.85 19.90 20.51 1.9M
2022-11-18 20.61 20.92 20.51 20.53 1.3M
2022-11-17 20.55 20.80 20.22 20.69 1.7M
2022-11-16 20.86 21.27 20.32 20.54 2.2M
2022-11-15 20.50 21.08 20.14 20.85 1.9M
2022-11-14 21.47 21.47 20.21 20.45 2.9M
2022-11-11 21.90 22.13 21.38 21.47 1.9M
2022-11-10 21.24 21.76 21.01 21.30 2.5M
2022-11-09 21.59 21.68 21.00 21.25 1.8M
2022-11-08 22.10 22.32 21.36 21.65 2.9M
2022-11-07 21.90 23.18 21.75 22.29 5.7M
2022-11-04 21.69 22.26 21.30 21.92 3.4M
2022-11-03 21.46 22.39 21.31 21.73 3.5M
2022-11-02 21.49 22.18 21.40 21.57 3.1M
2022-11-01 21.50 21.76 20.95 21.55 4.3M
2022-10-31 25.60 25.64 20.70 22.02 6.7M
2022-10-28 26.01 26.53 24.71 25.25 1.2M
2022-10-27 27.12 27.78 26.28 26.33 1.1M
2022-10-26 26.50 27.95 26.12 27.34 1.8M
2022-10-25 25.95 27.26 24.88 27.10 2.4M
2022-10-24 26.52 26.93 25.51 25.73 0.8M
2022-10-21 26.71 27.29 26.14 26.66 1.1M
2022-10-20 26.10 27.36 25.76 26.71 1.7M
2022-10-19 24.70 26.45 24.40 26.15 2.2M
2022-10-18 23.80 24.88 23.20 24.79 1.1M
2022-10-17 24.15 24.69 23.11 23.80 1.0M
2022-10-14 23.71 24.39 23.28 24.00 0.9M
2022-10-13 22.38 23.94 22.20 23.56 1.0M
2022-10-12 21.20 22.80 20.97 22.80 1.0M
2022-10-11 22.78 22.78 21.26 21.44 0.7M
2022-10-10 23.27 23.46 22.02 22.19 0.9M
2022-09-30 24.55 24.97 23.06 23.28 1.0M
2022-09-29 24.70 25.44 24.00 24.96 1.3M
2022-09-28 25.74 25.90 24.44 24.52 1.5M
2022-09-27 24.63 25.42 24.01 25.33 2.0M
2022-09-26 23.30 25.75 22.40 24.58 2.7M
2022-09-23 23.71 23.85 22.14 23.02 1.8M
2022-09-22 23.14 23.99 22.57 23.91 1.7M
2022-09-21 22.07 24.44 22.00 23.10 3.1M
2022-09-20 22.21 22.68 20.88 22.26 2.9M
2022-09-19 23.12 23.93 21.44 21.78 3.0M
2022-09-16 23.35 23.48 22.50 22.70 2.1M
2022-09-15 24.29 24.50 22.43 23.37 3.9M
2022-09-14 21.98 24.45 21.76 24.38 9.0M
2022-09-13 19.28 22.66 19.28 22.66 4.7M
2022-09-09 19.50 19.67 18.75 18.88 0.6M
2022-09-08 19.60 19.91 19.05 19.17 0.8M
2022-09-07 19.84 20.08 19.55 19.73 0.7M
2022-09-06 19.62 20.15 19.36 19.80 0.6M
2022-09-05 19.56 20.00 19.12 19.62 0.6M
2022-09-02 19.69 19.69 19.06 19.55 0.7M
2022-09-01 19.05 20.18 19.05 19.32 1.7M
2022-08-31 20.74 20.74 19.01 19.32 1.5M
2022-08-30 21.29 21.29 19.88 20.45 1.7M
2022-08-29 19.90 21.85 19.43 20.70 2.5M
2022-08-26 20.68 20.68 19.78 19.88 1.0M
2022-08-25 21.22 21.22 20.15 20.37 1.0M
2022-08-24 22.25 22.25 20.69 20.76 1.1M
2022-08-23 21.59 22.14 21.29 21.92 1.1M
2022-08-22 21.53 22.40 21.35 21.59 1.0M
2022-08-19 23.15 23.20 21.71 21.87 1.5M
2022-08-18 22.14 23.10 22.07 22.96 1.3M
2022-08-17 21.80 22.60 21.80 22.14 0.9M
2022-08-16 22.59 23.18 22.00 22.20 1.1M
2022-08-15 21.28 22.85 21.28 22.46 1.6M
2022-08-12 22.17 22.68 21.63 21.64 0.9M
2022-08-11 22.43 22.88 22.10 22.15 1.1M
2022-08-10 21.01 22.48 21.01 22.13 1.0M
2022-08-09 21.29 21.44 20.44 21.29 1.3M
2022-08-08 20.63 21.34 20.27 21.25 0.9M
2022-08-05 19.94 20.66 19.80 20.63 1.7M
2022-08-04 19.82 20.11 19.34 19.76 1.0M
2022-08-03 19.46 20.46 19.37 19.60 1.7M
2022-08-02 20.09 20.11 19.05 19.42 1.8M
2022-08-01 20.38 20.50 19.91 20.43 0.8M
2022-07-29 19.87 21.29 19.58 20.25 2.4M
2022-07-28 19.00 19.61 19.00 19.58 1.0M
2022-07-27 18.76 19.20 18.76 18.97 0.6M
2022-07-26 18.82 19.03 18.40 18.98 0.5M
2022-07-25 18.28 19.10 18.28 18.75 0.8M
2022-07-22 18.60 18.65 18.08 18.53 1.0M
2022-07-21 17.91 19.17 17.83 18.66 1.0M
2022-07-20 17.88 18.10 17.80 18.09 0.4M
2022-07-19 17.50 17.88 17.46 17.80 0.5M
2022-07-18 17.42 17.79 17.42 17.65 0.4M
2022-07-15 17.51 18.08 17.30 17.40 0.7M
2022-07-14 17.40 18.14 17.40 17.85 0.5M
2022-07-13 17.45 17.77 17.39 17.53 0.5M
2022-07-12 18.01 18.64 17.31 17.35 1.2M
2022-07-11 19.06 19.06 18.11 18.19 1.1M
2022-07-08 18.27 19.10 18.05 18.93 1.8M
2022-07-07 18.33 18.74 18.03 18.12 1.5M
2022-07-06 18.98 19.07 18.09 18.29 1.6M
2022-07-05 20.17 20.17 18.18 18.85 2.9M
2022-07-04 19.10 20.19 18.46 20.10 2.1M
2022-07-01 19.36 19.52 18.56 19.00 1.8M
2022-06-30 18.79 19.58 18.62 19.32 1.5M
2022-06-29 20.02 20.19 18.90 18.98 1.8M
2022-06-28 19.39 20.50 18.97 20.19 2.0M
2022-06-27 19.74 19.80 19.21 19.42 0.7M
2022-06-24 19.55 19.80 19.05 19.55 0.5M
2022-06-23 18.80 19.46 18.67 19.39 0.4M
2022-06-22 19.02 19.60 18.58 18.86 0.4M
2022-06-21 19.44 19.78 18.88 19.43 0.6M
2022-06-20 19.38 19.70 19.23 19.44 0.4M
2022-06-17 18.69 19.27 18.49 19.19 0.5M
2022-06-16 18.41 18.90 18.17 18.80 0.5M
2022-06-15 18.35 18.91 18.24 18.41 0.5M
2022-06-14 18.55 18.62 17.83 18.44 0.5M
2022-06-13 18.22 18.96 18.22 18.70 0.5M
2022-06-10 18.21 18.66 18.12 18.52 0.4M
2022-06-09 18.97 18.97 18.23 18.24 0.6M
2022-06-08 19.66 19.76 18.49 18.97 1.2M
2022-06-07 20.63 20.63 19.55 19.67 1.2M
2022-06-06 20.00 20.90 19.67 20.64 1.2M
2022-06-02 18.31 20.60 18.31 20.00 0.9M
2022-06-01 18.21 18.86 18.18 18.68 0.8M
2022-05-31 17.39 18.45 17.16 18.29 1.0M
2022-05-30 17.57 17.64 17.37 17.52 0.4M
2022-05-27 17.87 17.88 17.54 17.69 0.4M
2022-05-26 17.52 18.21 17.44 17.69 0.4M
2022-05-25 17.64 18.04 17.50 17.85 0.4M
2022-05-24 18.69 18.81 17.64 17.84 0.8M
2022-05-23 18.29 18.85 18.29 18.70 0.6M
2022-05-20 18.36 18.55 18.10 18.24 0.4M
2022-05-19 18.11 18.43 17.84 18.37 0.7M
2022-05-18 17.76 18.54 17.64 18.22 0.6M
2022-05-17 18.05 18.11 17.34 17.85 0.5M
2022-05-16 18.00 18.18 17.50 17.74 0.4M
2022-05-13 18.24 18.24 17.70 17.89 0.7M
2022-05-12 17.60 18.43 17.17 18.21 0.7M
2022-05-11 17.26 18.13 17.19 17.50 0.7M
2022-05-10 16.86 17.56 16.64 17.49 0.7M
2022-05-09 16.00 17.71 15.74 17.07 1.1M
2022-05-06 15.72 16.49 15.72 16.05 0.4M
2022-05-05 16.11 16.71 15.93 16.22 1.4M
2022-04-29 15.71 16.77 15.27 16.65 0.9M
2022-04-28 15.48 16.29 15.09 16.10 0.5M
2022-04-27 14.67 15.71 14.35 15.71 0.5M
2022-04-26 15.90 15.90 14.64 14.67 0.4M
2022-04-25 16.93 16.93 15.06 15.39 0.7M
2022-04-22 16.99 17.48 16.82 17.08 0.3M
2022-04-21 17.79 17.95 17.23 17.27 0.4M
2022-04-20 17.96 18.24 17.51 17.79 0.3M
2022-04-19 18.34 18.34 17.82 17.96 0.2M
2022-04-18 18.34 18.34 17.84 18.11 0.4M
2022-04-15 18.59 18.61 18.08 18.19 0.4M
2022-04-14 18.34 18.86 18.09 18.71 0.5M
2022-04-13 18.47 18.61 18.14 18.61 0.4M
2022-04-12 18.78 18.81 18.18 18.64 0.3M
2022-04-11 19.11 19.11 18.05 18.82 0.8M
2022-04-08 19.08 19.62 18.82 19.25 0.4M
2022-04-07 20.21 20.24 18.79 18.90 1.2M
2022-04-06 20.01 20.37 20.01 20.19 0.1M
2022-04-01 20.17 20.43 20.01 20.21 0.2M
2022-03-31 20.61 20.71 20.07 20.17 0.3M
2022-03-30 20.36 20.71 20.09 20.56 0.4M
2022-03-29 20.67 20.67 20.00 20.23 0.2M
2022-03-28 20.43 20.86 20.33 20.44 0.3M
2022-03-25 21.34 21.35 20.65 20.65 0.3M
2022-03-24 21.47 21.47 20.83 21.14 0.3M
2022-03-23 22.05 22.05 21.50 21.69 0.2M
2022-03-22 21.43 21.89 21.33 21.79 0.2M
2022-03-21 21.61 22.00 21.19 21.85 0.3M
2022-03-18 21.10 21.57 21.09 21.53 0.2M
2022-03-17 21.36 21.87 21.19 21.36 0.4M
2022-03-16 20.71 21.11 20.29 21.09 0.4M
2022-03-15 20.92 21.34 20.28 20.29 0.5M
2022-03-14 22.08 22.08 20.86 21.07 0.7M
2022-03-11 21.99 22.07 21.47 22.02 0.3M
2022-03-10 22.14 22.40 21.65 22.04 0.4M
2022-03-09 22.64 22.64 20.93 21.75 0.6M
2022-03-08 22.52 22.89 21.80 22.32 0.4M
2022-03-07 22.54 23.07 22.28 22.53 0.4M
2022-03-04 23.15 23.41 22.71 22.76 0.4M
2022-03-03 23.92 23.92 23.07 23.20 0.5M
2022-03-02 23.96 23.96 23.49 23.76 0.4M
2022-03-01 23.93 24.66 23.65 23.94 0.7M
2022-02-28 23.43 24.13 22.89 23.92 1.0M
2022-02-25 22.77 23.72 22.52 23.48 0.9M
2022-02-24 23.08 23.26 22.06 22.29 0.7M
2022-02-23 21.70 23.44 21.44 23.08 1.4M
2022-02-22 21.79 22.06 21.31 21.61 0.7M
2022-02-21 22.11 22.79 21.45 22.01 0.8M
2022-02-18 21.98 22.36 21.89 22.02 0.3M
2022-02-17 21.64 22.49 21.61 22.35 0.6M
2022-02-16 22.38 22.38 21.79 22.07 0.3M
2022-02-15 21.54 22.07 21.39 21.96 0.4M
2022-02-14 21.54 22.02 21.41 21.49 0.5M
2022-02-11 22.29 22.77 21.86 21.90 0.7M
2022-02-10 23.09 23.39 22.38 22.68 0.7M
2022-02-09 23.43 23.43 22.76 23.26 0.5M
2022-02-08 23.57 23.57 22.95 23.15 0.5M
2022-02-07 24.71 24.71 23.21 23.34 1.0M
2022-01-28 24.29 24.74 23.82 24.33 0.5M
2022-01-27 25.12 25.12 24.00 24.16 0.5M
2022-01-26 24.78 25.07 24.53 24.82 0.2M
2022-01-25 26.06 26.06 24.57 24.78 1.0M
2022-01-24 25.72 26.72 25.63 26.00 0.5M
2022-01-21 26.26 26.57 25.57 25.83 0.8M
2022-01-20 27.25 27.41 26.26 26.33 0.6M
2022-01-19 27.50 27.56 27.04 27.33 0.4M
2022-01-18 27.93 27.93 27.07 27.39 0.6M
2022-01-17 27.07 28.27 26.90 27.92 1.2M
2022-01-14 26.31 27.25 26.31 27.00 0.9M
2022-01-13 26.46 26.83 26.19 26.33 0.4M
2022-01-12 27.00 27.00 26.15 26.64 0.4M
2022-01-11 26.31 26.56 25.97 26.25 0.5M
2022-01-10 26.19 26.57 25.01 26.20 1.4M
2022-01-07 26.76 27.34 26.11 26.11 1.0M
2022-01-06 26.86 27.36 26.61 26.89 0.6M
2022-01-05 27.45 27.48 26.65 26.86 0.9M
2022-01-04 26.95 27.64 26.64 27.20 0.9M