Triductor Technology Suzhou Inc (688259)

688259
🏛️ 中国 →
46.91
最終更新: 2025-09-30
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 65.00 68.44 64.72 67.93 1.6M
2023-12-28 64.64 66.33 63.37 65.59 2.0M
2023-12-27 67.95 68.62 63.00 64.21 2.9M
2023-12-26 71.64 71.64 66.50 68.41 2.1M
2023-12-25 69.37 72.88 68.52 71.45 2.3M
2023-12-22 72.12 72.56 68.07 68.80 1.9M
2023-12-21 71.15 73.65 70.47 71.80 1.7M
2023-12-20 71.88 73.48 71.11 71.66 1.3M
2023-12-19 71.22 72.23 69.70 71.81 1.5M
2023-12-18 71.63 73.66 69.30 71.24 2.3M
2023-12-15 71.51 75.49 71.51 71.86 2.9M
2023-12-14 72.21 72.66 70.85 71.29 1.5M
2023-12-13 71.22 74.00 70.21 72.21 2.4M
2023-12-12 71.20 72.26 70.09 71.22 2.3M
2023-12-11 67.41 70.12 67.40 69.78 2.7M
2023-12-08 65.48 68.18 65.18 67.40 2.0M
2023-12-07 65.60 66.50 64.62 65.23 1.3M
2023-12-06 65.12 66.14 64.40 64.82 1.2M
2023-12-05 68.00 68.00 65.10 65.26 1.6M
2023-12-04 68.36 69.26 67.70 68.28 1.2M
2023-12-01 68.30 68.86 66.89 68.37 1.1M
2023-11-30 68.59 69.27 67.02 67.69 1.2M
2023-11-29 69.91 71.00 69.16 69.30 1.2M
2023-11-28 69.80 71.15 68.66 69.75 1.5M
2023-11-27 69.07 70.59 69.07 69.50 1.3M
2023-11-24 72.20 72.20 69.01 69.16 1.9M
2023-11-23 71.73 73.58 69.80 72.12 2.2M
2023-11-22 75.72 77.68 71.88 71.90 3.3M
2023-11-21 74.97 78.58 73.41 75.28 4.7M
2023-11-20 73.50 74.37 72.46 73.95 1.7M
2023-11-17 73.86 74.14 72.36 73.56 1.8M
2023-11-16 74.43 75.49 73.08 74.03 2.2M
2023-11-15 74.49 76.48 73.07 75.35 3.6M
2023-11-14 71.99 74.45 71.08 73.72 2.6M
2023-11-13 72.42 73.98 71.40 72.24 2.2M
2023-11-10 71.00 73.50 70.54 71.80 2.0M
2023-11-09 72.66 73.76 70.96 71.40 2.5M
2023-11-08 72.20 74.46 71.61 73.10 2.8M
2023-11-07 70.38 72.81 69.95 72.20 2.4M
2023-11-06 68.18 70.58 68.18 70.39 2.4M
2023-11-03 66.40 68.28 66.33 67.85 2.0M
2023-11-02 68.70 69.09 66.20 66.26 2.3M
2023-11-01 69.88 70.93 68.41 68.70 2.2M
2023-10-31 72.00 73.38 69.90 70.71 2.3M
2023-10-30 69.50 72.90 69.49 72.42 2.8M
2023-10-27 71.80 71.80 69.23 70.30 3.0M
2023-10-26 70.12 72.29 69.00 71.80 2.7M
2023-10-25 72.27 72.72 70.60 72.00 2.5M
2023-10-24 70.77 72.80 68.89 72.55 2.9M
2023-10-23 72.91 74.29 69.20 70.05 3.1M
2023-10-20 75.21 76.31 73.06 74.00 2.5M
2023-10-19 77.75 78.68 75.71 76.20 2.2M
2023-10-18 79.87 80.72 76.40 76.58 3.2M
2023-10-17 78.42 81.23 78.38 80.60 3.2M
2023-10-16 81.43 82.40 78.26 79.25 4.5M
2023-10-13 85.05 87.48 82.50 82.85 4.0M
2023-10-12 88.00 88.23 83.60 85.00 4.1M
2023-10-11 84.00 90.00 81.31 87.87 7.5M
2023-10-10 81.96 86.48 80.11 84.81 6.6M
2023-10-09 82.01 87.88 81.53 82.14 6.7M
2023-09-28 80.43 83.21 79.08 82.00 5.2M
2023-09-27 78.60 82.34 78.25 79.93 4.9M
2023-09-26 85.20 86.00 78.10 79.95 8.6M
2023-09-25 88.57 95.27 87.00 90.51 10.0M
2023-09-22 83.66 87.18 81.11 86.03 7.5M
2023-09-21 79.43 87.00 79.00 83.66 8.0M
2023-09-20 82.20 83.77 80.13 80.13 6.5M
2023-09-19 78.84 92.80 78.09 86.50 11.2M
2023-09-18 79.64 84.83 78.53 80.98 7.5M
2023-09-15 85.80 86.67 80.00 80.77 8.9M
2023-09-14 94.00 95.60 87.00 87.89 9.3M
2023-09-13 94.29 101.00 93.03 96.90 9.4M
2023-09-12 102.58 102.80 95.29 95.66 12.8M
2023-09-11 102.00 110.18 100.11 109.00 17.6M
2023-09-08 75.21 91.82 74.57 91.82 12.2M
2023-09-07 81.00 84.20 76.00 76.52 7.6M
2023-09-06 70.64 78.20 70.64 76.57 7.5M
2023-09-05 70.00 72.73 67.76 69.93 4.3M
2023-09-04 67.32 70.32 66.32 70.04 3.3M
2023-09-01 67.57 69.45 65.21 66.00 2.1M
2023-08-31 66.56 69.46 66.11 67.36 2.8M
2023-08-30 67.45 69.99 65.11 66.08 2.8M
2023-08-29 59.57 66.50 59.26 66.50 1.5M
2023-08-28 64.00 64.00 59.77 60.00 0.9M
2023-08-25 60.67 60.68 56.79 59.00 1.0M
2023-08-24 60.35 62.30 59.80 60.67 0.9M
2023-08-23 60.60 61.43 59.92 60.05 0.8M
2023-08-22 58.70 61.51 57.10 60.90 0.9M
2023-08-21 60.79 60.79 58.45 58.70 0.6M
2023-08-18 59.55 61.76 59.00 60.22 1.3M
2023-08-17 57.54 59.26 56.80 58.30 0.6M
2023-08-16 58.55 59.45 57.40 57.80 0.6M
2023-08-15 60.20 60.56 57.91 58.52 0.6M
2023-08-14 61.51 61.55 58.13 59.68 1.3M
2023-08-11 62.84 64.05 61.88 62.00 0.6M
2023-08-10 62.50 63.55 62.50 62.88 0.4M
2023-08-09 65.20 65.23 62.70 63.20 0.7M
2023-08-08 65.01 66.19 63.88 64.73 1.1M
2023-08-07 67.30 70.98 64.52 65.88 2.4M
2023-08-04 62.07 68.50 61.78 67.12 1.8M
2023-08-03 60.97 64.35 60.80 61.98 0.7M
2023-08-02 62.00 62.75 60.84 61.22 0.5M
2023-08-01 61.85 63.00 61.39 61.83 0.6M
2023-07-31 62.00 63.50 61.44 62.04 0.7M
2023-07-28 63.32 63.62 61.10 62.48 0.9M
2023-07-27 64.27 65.12 62.27 63.31 0.6M
2023-07-26 65.25 65.25 63.50 63.78 0.5M
2023-07-25 63.90 65.20 62.80 64.89 1.0M
2023-07-24 64.68 64.68 62.53 63.05 1.0M
2023-07-21 65.14 66.12 63.93 64.38 1.1M
2023-07-20 69.83 69.86 64.88 65.09 1.4M
2023-07-19 69.14 70.71 68.64 69.34 0.6M
2023-07-18 69.50 71.37 69.16 69.43 0.8M
2023-07-17 69.08 70.34 68.60 69.66 0.7M
2023-07-14 69.40 71.77 69.11 69.81 1.4M
2023-07-13 68.23 70.54 68.00 69.95 1.7M
2023-07-12 73.16 73.16 67.37 67.59 2.3M
2023-07-11 68.85 74.20 67.23 73.16 2.5M
2023-07-10 67.00 70.70 66.99 68.46 1.5M
2023-07-07 68.97 69.82 66.59 66.59 2.0M
2023-07-06 68.80 71.41 68.45 68.58 1.8M
2023-07-05 71.71 73.91 69.50 69.70 1.8M
2023-07-04 71.38 76.00 69.15 72.79 2.7M
2023-07-03 79.05 79.05 70.57 71.37 3.6M
2023-06-30 76.03 80.46 74.64 79.15 2.7M
2023-06-29 77.00 78.50 75.80 76.92 2.8M
2023-06-28 73.00 77.90 70.11 75.82 3.8M
2023-06-27 67.50 72.90 67.27 71.83 2.0M
2023-06-26 68.19 70.69 66.50 67.29 1.5M
2023-06-21 69.69 71.77 67.80 69.02 1.6M
2023-06-20 71.50 71.99 69.84 69.96 1.1M
2023-06-19 70.90 73.27 68.80 71.80 2.6M
2023-06-16 68.80 71.87 67.61 70.90 2.7M
2023-06-15 70.76 74.98 69.24 69.61 3.2M
2023-06-14 69.10 71.04 67.00 69.64 3.4M
2023-06-13 65.19 72.49 63.80 70.10 5.0M
2023-06-12 58.17 62.99 58.17 61.88 3.2M
2023-06-09 57.57 58.69 56.69 57.76 1.6M
2023-06-08 59.28 59.28 56.50 57.58 1.0M
2023-06-07 57.62 59.69 57.62 58.66 1.1M
2023-06-06 59.50 59.69 57.40 57.56 1.1M
2023-06-05 60.01 61.85 59.60 59.70 1.0M
2023-06-02 60.60 61.00 59.63 59.88 1.1M
2023-06-01 61.95 61.96 59.00 60.38 1.9M
2023-05-31 59.68 62.77 58.83 61.90 2.5M
2023-05-30 59.71 59.96 58.22 59.30 1.3M
2023-05-29 59.81 62.47 58.20 60.00 2.4M
2023-05-26 57.36 58.88 56.78 57.71 1.0M
2023-05-25 56.48 57.55 56.21 57.35 0.9M
2023-05-24 55.66 57.74 55.66 56.63 1.0M
2023-05-23 57.73 57.73 56.00 56.07 0.8M
2023-05-22 57.35 58.00 55.91 57.54 1.1M
2023-05-19 54.50 57.50 54.50 57.29 2.1M
2023-05-18 53.41 54.48 51.80 54.26 1.8M
2023-05-17 53.00 55.00 52.70 54.63 1.5M
2023-05-16 52.94 53.80 52.20 53.17 0.9M
2023-05-15 52.20 52.99 51.55 52.99 0.6M
2023-05-12 52.90 54.30 52.14 52.20 1.1M
2023-05-11 52.51 53.71 52.11 52.90 1.5M
2023-05-10 54.25 54.55 51.92 52.51 1.7M
2023-05-09 56.40 56.40 54.20 54.23 1.4M
2023-05-08 56.61 58.20 56.17 56.55 1.2M
2023-05-05 59.10 59.48 56.14 56.29 2.0M
2023-05-04 60.71 61.40 58.55 59.08 1.7M
2023-04-28 60.77 62.80 60.60 61.36 1.5M
2023-04-27 61.79 62.56 60.36 60.60 1.6M
2023-04-26 62.98 63.88 61.41 61.60 1.9M
2023-04-25 69.19 69.88 61.63 63.20 4.0M
2023-04-24 73.56 74.00 70.67 71.45 2.1M
2023-04-21 84.05 84.15 74.31 74.88 3.7M
2023-04-20 85.35 86.00 82.50 83.99 2.9M
2023-04-19 79.18 88.50 78.78 86.00 4.7M
2023-04-18 80.79 81.25 78.13 78.74 1.6M
2023-04-17 84.02 84.10 80.90 81.30 1.7M
2023-04-14 81.29 84.50 79.21 84.16 2.1M
2023-04-13 83.40 83.47 80.19 80.45 1.5M
2023-04-12 83.13 84.20 81.58 83.81 1.8M
2023-04-11 81.70 84.36 81.00 82.42 1.5M
2023-04-10 84.40 85.20 80.62 81.46 1.8M
2023-04-07 83.23 87.28 83.00 84.65 2.6M
2023-04-06 80.54 85.58 80.36 83.42 3.0M
2023-04-04 79.66 82.18 78.30 81.09 2.0M
2023-04-03 77.68 79.88 77.26 79.56 1.3M
2023-03-31 77.01 78.45 76.21 77.32 0.7M
2023-03-30 75.29 78.97 75.28 77.18 1.1M
2023-03-29 75.00 77.49 74.00 75.53 0.9M
2023-03-28 80.00 80.08 74.55 74.70 1.4M
2023-03-27 80.00 82.65 79.15 80.30 1.0M
2023-03-24 80.72 81.53 78.30 80.69 1.2M
2023-03-23 75.68 81.87 75.45 80.72 2.3M
2023-03-22 76.03 76.49 74.81 75.29 0.7M
2023-03-21 75.08 76.40 74.36 76.03 0.4M
2023-03-20 74.47 75.92 72.82 75.09 0.8M
2023-03-17 73.90 74.86 72.57 74.19 0.4M
2023-03-16 74.00 75.01 72.43 72.78 0.5M
2023-03-15 75.05 76.74 73.87 74.40 0.9M
2023-03-14 73.80 75.56 71.56 74.48 1.0M
2023-03-13 75.00 75.62 72.90 73.80 0.9M
2023-03-10 79.13 79.50 74.00 75.62 2.6M
2023-03-09 78.98 81.39 78.55 79.80 1.3M
2023-03-08 79.06 80.26 78.12 78.55 0.7M
2023-03-07 83.00 83.83 79.05 79.50 1.1M
2023-03-06 81.40 83.50 79.81 82.59 0.8M
2023-03-03 79.99 82.46 79.50 81.60 1.2M
2023-03-02 79.41 81.59 78.38 78.90 0.7M
2023-03-01 78.54 79.92 77.88 79.70 0.4M
2023-02-28 77.88 79.99 77.63 78.61 0.4M
2023-02-27 79.71 80.16 77.00 77.88 1.1M
2023-02-24 81.40 84.00 80.04 80.30 0.9M
2023-02-23 79.67 81.44 78.94 81.24 0.6M
2023-02-22 78.51 80.26 77.89 79.67 0.6M
2023-02-21 79.42 80.77 78.12 79.05 0.4M
2023-02-20 79.23 80.50 77.66 79.67 0.5M
2023-02-17 81.20 81.90 78.60 78.88 0.8M
2023-02-16 83.75 84.76 80.00 81.29 0.9M
2023-02-15 83.84 84.70 82.03 83.76 0.8M
2023-02-14 85.50 87.22 84.00 84.29 0.7M
2023-02-13 86.01 87.40 85.00 85.26 0.8M
2023-02-10 89.16 91.50 86.00 86.35 1.2M
2023-02-09 83.65 90.65 82.90 89.44 1.7M
2023-02-08 85.20 85.96 83.40 84.06 0.7M
2023-02-07 86.22 87.65 83.70 85.37 0.8M
2023-02-06 89.60 89.60 85.00 85.15 0.8M
2023-02-03 89.88 90.86 87.31 89.60 0.7M
2023-02-02 85.80 91.61 85.08 89.11 1.5M
2023-02-01 83.03 88.31 82.81 85.83 1.2M
2023-01-31 84.80 85.45 82.28 83.06 0.5M
2023-01-30 85.90 86.09 83.70 85.03 0.7M
2023-01-20 84.32 86.50 84.32 86.17 0.7M
2023-01-19 85.16 86.44 83.94 85.47 0.7M
2023-01-18 82.34 85.99 81.60 85.20 1.2M
2023-01-17 79.92 85.00 78.58 82.00 1.8M
2023-01-16 77.44 82.10 75.08 78.90 1.7M
2023-01-13 81.00 82.00 76.51 76.57 1.0M
2023-01-12 78.33 82.50 76.34 80.36 1.0M
2023-01-11 81.81 83.44 76.97 77.81 1.1M
2023-01-10 75.11 83.48 74.54 82.44 1.8M
2023-01-09 74.28 77.49 74.28 75.71 0.5M
2023-01-06 74.37 77.70 73.64 74.86 0.8M
2023-01-05 74.99 77.69 73.00 75.20 1.0M
2023-01-04 77.50 79.73 75.96 75.98 1.2M
2023-01-03 75.01 78.18 73.55 77.25 1.0M