Triumph Science

600552
🏛️ 中国 →
13.13
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
2023-12-29 13.01 13.48 12.91 13.33 18.9M
2023-12-28 13.17 13.21 12.90 12.95 15.0M
2023-12-27 12.67 13.23 12.49 13.15 19.0M
2023-12-26 12.80 12.88 12.50 12.61 15.1M
2023-12-25 12.50 12.77 12.39 12.57 12.4M
2023-12-22 12.69 12.71 12.43 12.54 11.0M
2023-12-21 12.51 12.77 12.23 12.56 9.9M
2023-12-20 12.63 12.87 12.50 12.59 10.2M
2023-12-19 12.28 12.68 12.19 12.58 12.1M
2023-12-18 12.50 12.50 12.20 12.28 7.9M
2023-12-15 12.53 12.66 12.39 12.46 10.4M
2023-12-14 13.18 13.29 12.45 12.53 20.6M
2023-12-13 13.37 13.47 13.14 13.17 13.1M
2023-12-12 13.03 13.48 13.03 13.35 24.2M
2023-12-11 12.45 13.27 12.32 13.17 31.7M
2023-12-08 12.39 12.75 12.20 12.27 12.7M
2023-12-07 12.36 12.50 12.19 12.42 13.8M
2023-12-06 12.60 12.67 12.30 12.39 18.1M
2023-12-05 12.92 12.92 12.50 12.52 13.4M
2023-12-04 12.90 13.12 12.78 12.94 8.9M
2023-12-01 12.96 13.03 12.80 12.97 9.2M
2023-11-30 13.00 13.06 12.70 12.94 14.7M
2023-11-29 13.11 13.27 12.99 13.05 14.0M
2023-11-28 13.20 13.33 12.95 13.10 19.1M
2023-11-27 13.31 13.47 13.10 13.20 17.6M
2023-11-24 13.60 13.65 13.22 13.37 20.7M
2023-11-23 13.06 13.50 12.94 13.40 21.4M
2023-11-22 13.09 13.34 12.98 13.04 15.7M
2023-11-21 13.01 13.47 13.01 13.10 19.3M
2023-11-20 12.95 13.12 12.83 13.09 16.9M
2023-11-17 12.94 13.07 12.74 12.91 21.4M
2023-11-16 13.38 13.39 13.00 13.02 21.6M
2023-11-15 13.31 13.72 13.16 13.40 28.6M
2023-11-14 13.16 13.41 13.01 13.21 24.0M
2023-11-13 13.02 13.22 12.91 13.17 17.0M
2023-11-10 12.93 13.14 12.77 13.05 19.6M
2023-11-09 13.20 13.30 12.85 13.00 19.9M
2023-11-08 13.19 13.33 12.83 13.26 35.7M
2023-11-07 12.52 13.45 12.30 13.22 52.4M
2023-11-06 11.86 12.78 11.86 12.53 38.3M
2023-11-03 11.50 12.01 11.50 11.85 22.4M
2023-11-02 11.60 11.76 11.46 11.48 8.9M
2023-11-01 11.53 11.85 11.41 11.64 15.1M
2023-10-31 11.56 11.76 11.44 11.51 14.3M
2023-10-30 11.41 11.80 11.39 11.71 15.0M
2023-10-27 11.41 11.59 11.16 11.48 14.6M
2023-10-26 10.71 11.55 10.60 11.45 19.9M
2023-10-25 10.64 10.88 10.56 10.75 9.0M
2023-10-24 10.46 10.68 10.34 10.55 10.3M
2023-10-23 10.69 10.76 10.40 10.46 9.7M
2023-10-20 11.16 11.25 10.75 10.78 14.1M
2023-10-19 11.17 11.41 11.12 11.16 9.0M
2023-10-18 11.42 11.47 11.20 11.20 8.8M
2023-10-17 11.60 11.66 11.31 11.46 8.2M
2023-10-16 11.82 11.88 11.41 11.59 13.4M
2023-10-13 11.20 12.00 11.10 11.79 33.7M
2023-10-12 11.25 11.27 11.10 11.22 6.1M
2023-10-11 11.01 11.28 10.99 11.21 10.9M
2023-10-10 11.13 11.15 10.94 11.01 6.8M
2023-10-09 11.05 11.24 11.00 11.06 8.5M
2023-09-28 10.70 11.12 10.70 11.03 11.8M
2023-09-27 10.84 10.90 10.74 10.78 7.5M
2023-09-26 11.11 11.12 10.78 10.85 12.6M
2023-09-25 10.80 11.23 10.72 11.21 18.9M
2023-09-22 10.70 10.93 10.64 10.88 12.2M
2023-09-21 10.68 10.90 10.65 10.76 8.5M
2023-09-20 10.76 10.99 10.74 10.76 7.9M
2023-09-19 10.82 10.92 10.68 10.78 8.2M
2023-09-18 10.90 11.03 10.82 10.87 8.2M
2023-09-15 11.01 11.11 10.90 10.99 9.6M
2023-09-14 11.02 11.10 10.88 10.98 10.4M
2023-09-13 11.25 11.40 10.98 11.04 18.0M
2023-09-12 11.60 11.60 11.29 11.32 26.8M
2023-09-11 11.37 11.95 11.28 11.69 43.2M
2023-09-08 10.72 11.50 10.68 11.28 25.4M
2023-09-07 10.96 10.97 10.70 10.73 8.9M
2023-09-06 10.75 10.98 10.68 10.93 9.5M
2023-09-05 10.72 10.85 10.65 10.75 8.9M
2023-09-04 10.66 10.72 10.49 10.69 9.1M
2023-09-01 10.33 10.66 10.28 10.62 12.3M
2023-08-31 10.26 10.42 10.23 10.33 7.8M
2023-08-30 10.07 10.58 10.07 10.31 17.1M
2023-08-29 9.48 10.08 9.40 10.04 13.6M
2023-08-28 10.05 10.10 9.50 9.60 13.2M
2023-08-25 9.50 9.64 9.38 9.54 8.6M
2023-08-24 9.63 9.72 9.52 9.54 8.0M
2023-08-23 9.93 9.95 9.58 9.60 8.8M
2023-08-22 9.90 9.97 9.66 9.93 9.0M
2023-08-21 9.84 10.08 9.79 9.81 8.6M
2023-08-18 10.05 10.17 9.94 9.94 5.9M
2023-08-17 9.88 10.14 9.80 10.12 9.7M
2023-08-16 10.20 10.20 9.89 9.90 9.7M
2023-08-15 10.32 10.33 10.08 10.18 7.5M
2023-08-14 10.30 10.40 9.98 10.32 17.1M
2023-08-11 11.13 11.13 10.21 10.52 22.1M
2023-08-10 11.01 11.19 11.01 11.07 5.2M
2023-08-09 11.08 11.12 11.01 11.04 5.8M
2023-08-08 11.21 11.27 11.09 11.13 7.2M
2023-08-07 11.27 11.33 11.19 11.25 6.2M
2023-08-04 11.28 11.39 11.27 11.31 6.9M
2023-08-03 11.54 11.56 11.20 11.30 16.1M
2023-08-02 11.63 11.71 11.49 11.54 9.4M
2023-08-01 11.81 11.91 11.63 11.66 10.8M
2023-07-31 11.90 12.07 11.81 11.86 11.3M
2023-07-28 11.80 12.02 11.66 11.97 9.3M
2023-07-27 11.88 12.00 11.83 11.83 7.4M
2023-07-26 11.95 12.09 11.86 11.93 9.5M
2023-07-25 11.88 12.08 11.85 11.98 12.0M
2023-07-24 11.84 11.97 11.80 11.81 7.8M
2023-07-21 11.55 12.09 11.39 11.96 20.3M
2023-07-20 11.70 11.81 11.53 11.54 10.2M
2023-07-19 11.88 11.94 11.65 11.74 10.6M
2023-07-18 11.88 11.99 11.79 11.84 10.3M
2023-07-17 11.90 11.98 11.75 11.95 15.9M
2023-07-14 12.04 12.17 11.93 11.93 16.6M
2023-07-13 12.31 12.32 11.90 12.08 33.9M
2023-07-12 12.20 12.90 12.16 12.31 65.6M
2023-07-11 11.71 11.79 11.61 11.79 8.3M
2023-07-10 11.70 11.78 11.58 11.70 9.4M
2023-07-07 11.86 11.98 11.66 11.70 12.8M
2023-07-06 11.68 12.25 11.68 11.92 24.5M
2023-07-05 11.74 11.91 11.70 11.74 10.6M
2023-07-04 11.89 12.01 11.79 11.87 11.3M
2023-07-03 12.16 12.35 11.86 11.93 27.0M
2023-06-30 11.55 11.86 11.48 11.84 15.5M
2023-06-29 11.24 11.67 11.15 11.57 15.6M
2023-06-28 11.57 11.57 11.01 11.25 15.2M
2023-06-27 11.30 11.75 11.15 11.60 15.7M
2023-06-26 11.45 11.52 11.24 11.27 13.4M
2023-06-21 11.79 11.91 11.47 11.49 12.7M
2023-06-20 11.94 11.99 11.66 11.84 13.8M
2023-06-19 11.70 12.27 11.62 11.88 23.2M
2023-06-16 11.35 11.85 11.33 11.74 20.1M
2023-06-15 11.46 11.52 11.28 11.39 11.4M
2023-06-14 11.75 11.75 11.35 11.45 14.3M
2023-06-13 11.57 11.80 11.51 11.72 13.4M
2023-06-12 11.35 11.75 11.24 11.62 12.6M
2023-06-09 11.32 11.43 11.25 11.38 8.5M
2023-06-08 11.53 11.55 11.12 11.34 10.9M
2023-06-07 11.45 11.74 11.39 11.53 10.8M
2023-06-06 11.98 12.00 11.41 11.45 17.0M
2023-06-05 11.67 12.19 11.67 12.04 19.9M
2023-06-02 11.90 12.07 11.62 11.66 18.5M
2023-06-01 11.10 12.15 10.92 11.85 39.8M
2023-05-31 11.00 11.17 10.96 11.10 10.7M
2023-05-30 11.07 11.08 10.87 11.00 12.2M
2023-05-29 11.23 11.33 11.00 11.06 9.9M
2023-05-26 11.42 11.43 11.01 11.23 9.6M
2023-05-25 11.18 11.40 11.10 11.31 12.7M
2023-05-24 11.06 11.41 10.90 11.15 13.7M
2023-05-23 11.54 11.60 11.07 11.08 13.7M
2023-05-22 11.40 11.55 11.25 11.39 12.8M
2023-05-19 11.56 11.57 11.19 11.49 15.0M
2023-05-18 11.55 11.66 11.40 11.52 19.2M
2023-05-17 11.25 11.54 11.24 11.48 27.2M
2023-05-16 11.19 11.41 11.06 11.19 25.7M
2023-05-15 11.34 11.35 10.76 11.12 36.3M
2023-05-12 11.78 12.05 11.30 11.37 13.4M
2023-05-11 11.51 11.99 11.42 11.78 14.5M
2023-05-10 11.59 11.69 11.27 11.49 12.2M
2023-05-09 11.87 11.93 11.60 11.63 12.2M
2023-05-08 11.90 12.04 11.71 11.93 9.1M
2023-05-05 12.29 12.35 11.85 11.95 14.5M
2023-05-04 12.40 12.55 12.17 12.41 11.8M
2023-04-28 12.25 12.68 12.25 12.52 13.6M
2023-04-27 12.55 12.70 12.12 12.19 14.0M
2023-04-26 12.29 12.92 12.18 12.64 19.9M
2023-04-25 12.28 12.48 12.00 12.33 18.9M
2023-04-24 12.59 12.68 12.23 12.37 18.5M
2023-04-21 13.06 13.21 12.65 12.84 20.2M
2023-04-20 13.46 13.57 13.03 13.15 21.1M
2023-04-19 13.64 13.93 13.22 13.41 24.8M
2023-04-18 13.90 14.00 13.60 13.70 20.2M
2023-04-17 13.65 14.47 13.65 14.03 31.5M
2023-04-14 13.60 13.89 13.10 13.65 21.9M
2023-04-13 13.34 13.92 13.30 13.57 22.9M
2023-04-12 12.90 13.85 12.89 13.52 34.1M
2023-04-11 13.06 13.26 12.80 12.87 16.9M
2023-04-10 13.09 13.44 12.96 13.16 20.4M
2023-04-07 13.20 13.35 13.01 13.19 17.7M
2023-04-06 12.51 13.36 12.50 13.24 29.7M
2023-04-04 12.38 12.66 12.27 12.60 22.3M
2023-04-03 11.67 12.63 11.53 12.40 37.0M
2023-03-31 11.54 11.74 11.48 11.70 14.8M
2023-03-30 11.42 11.69 11.27 11.47 18.2M
2023-03-29 11.38 11.45 11.15 11.40 14.5M
2023-03-28 11.53 11.58 11.32 11.46 12.0M
2023-03-27 11.57 11.67 11.37 11.60 13.2M
2023-03-24 11.74 11.74 11.32 11.60 22.4M
2023-03-23 11.62 12.05 11.61 11.83 19.0M
2023-03-22 11.89 11.95 11.48 11.60 22.5M
2023-03-21 11.98 12.00 11.74 11.89 14.7M
2023-03-20 12.12 12.41 11.80 11.99 30.1M
2023-03-17 11.85 12.23 11.77 12.04 24.7M
2023-03-16 12.85 12.98 11.70 11.81 44.8M
2023-03-15 13.15 13.21 12.73 13.00 26.7M
2023-03-14 13.01 13.54 12.93 13.33 34.0M
2023-03-13 12.86 13.06 12.65 13.03 26.2M
2023-03-10 13.35 13.63 12.70 12.86 42.7M
2023-03-09 13.30 13.89 13.21 13.64 45.1M
2023-03-08 12.67 13.59 12.66 13.47 56.8M
2023-03-07 12.27 12.87 12.25 12.35 36.2M
2023-03-06 12.11 12.39 11.96 12.20 25.7M
2023-03-03 11.78 11.91 11.64 11.79 16.5M
2023-03-02 11.91 12.12 11.80 11.93 20.2M
2023-03-01 12.08 12.16 11.81 11.91 23.9M
2023-02-28 12.26 12.31 11.83 12.17 40.3M
2023-02-27 11.50 12.42 11.39 12.22 62.1M
2023-02-24 11.14 11.36 10.99 11.29 14.0M
2023-02-23 11.10 11.18 10.96 11.08 8.5M
2023-02-22 11.18 11.35 11.05 11.15 11.2M
2023-02-21 11.00 11.37 10.99 11.19 14.3M
2023-02-20 10.78 11.14 10.69 11.06 13.6M
2023-02-17 11.06 11.10 10.75 10.78 12.4M
2023-02-16 11.41 11.55 10.81 10.89 23.5M
2023-02-15 10.98 11.51 10.98 11.40 24.4M
2023-02-14 11.09 11.18 10.94 10.97 9.2M
2023-02-13 10.79 11.28 10.74 11.10 22.9M
2023-02-10 10.80 10.90 10.63 10.74 8.8M
2023-02-09 10.73 10.87 10.70 10.85 8.7M
2023-02-08 10.80 11.02 10.66 10.74 9.5M
2023-02-07 10.78 10.85 10.63 10.83 11.0M
2023-02-06 10.88 10.91 10.67 10.72 11.8M
2023-02-03 10.83 11.09 10.69 10.97 18.8M
2023-02-02 10.88 11.20 10.71 10.84 24.4M
2023-02-01 10.37 10.98 10.30 10.80 21.2M
2023-01-31 10.21 10.42 10.16 10.31 9.0M
2023-01-30 10.29 10.37 10.18 10.22 9.4M
2023-01-20 10.12 10.20 10.11 10.16 6.6M
2023-01-19 10.03 10.20 9.80 10.16 14.5M
2023-01-18 9.64 10.17 9.56 9.93 16.1M
2023-01-17 9.55 9.62 9.45 9.55 3.6M
2023-01-16 9.36 9.57 9.35 9.51 7.5M
2023-01-13 9.44 9.46 9.26 9.36 5.4M
2023-01-12 9.42 9.53 9.39 9.43 3.5M
2023-01-11 9.50 9.65 9.38 9.42 6.8M
2023-01-10 9.61 9.64 9.48 9.49 6.3M
2023-01-09 9.63 9.90 9.55 9.60 8.8M
2023-01-06 9.76 9.94 9.65 9.70 11.4M
2023-01-05 9.36 9.83 9.30 9.76 12.1M
2023-01-04 9.47 9.65 9.29 9.36 8.8M
2023-01-03 9.20 9.50 9.20 9.44 5.6M