UCloud Technology Co Ltd (688158)

688158
🏛️ 中国 →
25.96
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 12.42 13.04 12.42 12.51 6.4M
2022-12-29 12.40 13.11 12.31 12.51 9.0M
2022-12-28 12.77 12.78 12.20 12.37 6.7M
2022-12-27 13.25 13.32 12.70 12.75 6.2M
2022-12-26 13.37 13.46 13.09 13.23 8.5M
2022-12-23 12.05 13.86 11.90 13.31 17.7M
2022-12-22 12.38 12.38 12.02 12.05 5.1M
2022-12-21 12.40 12.56 12.01 12.24 6.8M
2022-12-20 13.42 13.79 12.38 12.40 11.6M
2022-12-19 13.67 13.79 13.04 13.12 7.8M
2022-12-16 14.16 14.39 13.63 13.81 13.0M
2022-12-15 12.60 14.55 12.54 14.39 21.2M
2022-12-14 12.82 12.98 12.54 12.65 3.9M
2022-12-13 13.24 13.26 12.72 12.74 5.0M
2022-12-12 12.99 13.33 12.92 13.23 5.2M
2022-12-09 13.14 13.25 12.93 12.99 6.3M
2022-12-08 13.46 13.51 13.15 13.21 3.9M
2022-12-07 13.74 13.74 13.43 13.49 4.4M
2022-12-06 14.00 14.09 13.62 13.69 5.8M
2022-12-05 13.91 14.25 13.79 14.03 8.3M
2022-12-02 12.80 14.15 12.78 13.79 14.1M
2022-12-01 12.68 13.03 12.67 12.96 6.0M
2022-11-30 12.85 12.90 12.54 12.57 4.7M
2022-11-29 12.57 12.89 12.50 12.83 4.3M
2022-11-28 12.68 12.82 12.36 12.50 4.6M
2022-11-25 13.00 13.14 12.79 12.83 4.8M
2022-11-24 13.24 13.38 13.03 13.05 4.5M
2022-11-23 13.72 13.82 12.98 13.24 8.1M
2022-11-22 14.21 14.29 13.56 13.65 7.7M
2022-11-21 14.40 14.55 13.92 14.25 6.8M
2022-11-18 14.48 15.02 14.39 14.39 10.6M
2022-11-17 14.40 14.65 14.05 14.60 7.8M
2022-11-16 14.05 14.45 14.03 14.17 7.8M
2022-11-15 13.62 14.33 13.58 14.17 9.1M
2022-11-14 13.43 13.89 13.32 13.73 7.6M
2022-11-11 14.48 14.55 13.55 13.60 12.9M
2022-11-10 14.02 14.48 13.91 14.04 12.9M
2022-11-09 13.84 14.66 13.71 14.22 16.0M
2022-11-08 13.45 14.29 13.24 13.94 15.4M
2022-11-07 13.47 14.08 13.41 13.52 8.4M
2022-11-04 13.66 13.73 13.27 13.45 7.2M
2022-11-03 13.49 13.83 13.36 13.55 6.5M
2022-11-02 13.54 13.89 13.46 13.60 7.7M
2022-11-01 13.60 13.65 13.26 13.61 8.1M
2022-10-31 12.58 13.75 12.46 13.37 11.2M
2022-10-28 13.37 13.58 12.46 12.60 7.3M
2022-10-27 13.30 13.53 13.10 13.39 8.4M
2022-10-26 12.13 13.25 12.10 13.04 7.8M
2022-10-25 12.45 12.55 12.01 12.13 4.1M
2022-10-24 12.65 12.92 12.33 12.42 5.3M
2022-10-21 12.69 12.89 12.40 12.62 4.3M
2022-10-20 12.49 12.88 12.35 12.64 5.3M
2022-10-19 12.61 12.68 12.28 12.49 4.5M
2022-10-18 12.60 12.69 12.47 12.49 3.9M
2022-10-17 12.35 12.96 12.23 12.65 5.5M
2022-10-14 12.00 12.51 11.98 12.35 5.3M
2022-10-13 11.40 12.23 11.28 12.01 7.4M
2022-10-12 10.88 11.46 10.82 11.46 4.5M
2022-10-11 10.88 11.00 10.73 10.90 2.9M
2022-10-10 11.33 11.46 10.82 10.89 6.0M
2022-09-30 11.44 11.58 11.24 11.25 3.2M
2022-09-29 11.71 11.78 11.36 11.39 3.7M
2022-09-28 12.13 12.13 11.55 11.57 4.5M
2022-09-27 11.71 12.12 11.61 12.09 6.7M
2022-09-26 12.06 12.13 11.53 11.55 5.8M
2022-09-23 12.32 12.46 12.05 12.16 4.5M
2022-09-22 12.16 12.63 12.15 12.32 4.2M
2022-09-21 12.06 12.39 11.80 12.29 4.1M
2022-09-20 12.29 12.36 12.01 12.10 3.1M
2022-09-19 12.81 12.81 12.08 12.15 4.2M
2022-09-16 12.71 13.06 12.61 12.61 4.4M
2022-09-15 12.97 13.21 12.62 12.76 4.1M
2022-09-14 12.80 13.06 12.68 13.01 2.8M
2022-09-13 13.03 13.28 12.94 12.99 3.1M
2022-09-09 12.90 12.98 12.72 12.94 2.6M
2022-09-08 13.12 13.19 12.84 12.85 3.1M
2022-09-07 13.01 13.18 12.93 13.12 3.3M
2022-09-06 13.15 13.17 12.85 13.04 3.3M
2022-09-05 13.19 13.39 12.96 13.04 3.4M
2022-09-02 12.82 13.28 12.73 13.25 4.8M
2022-09-01 12.92 13.13 12.72 12.76 3.5M
2022-08-31 13.18 13.38 12.90 12.90 4.0M
2022-08-30 12.81 13.18 12.81 13.14 4.1M
2022-08-29 12.88 13.15 12.58 12.89 5.6M
2022-08-26 13.27 13.45 13.03 13.12 3.8M
2022-08-25 13.53 13.53 13.00 13.13 5.3M
2022-08-24 14.26 14.26 13.30 13.41 6.3M
2022-08-23 14.30 14.42 14.10 14.16 3.4M
2022-08-22 14.40 14.74 14.15 14.42 3.6M
2022-08-19 14.99 15.30 14.38 14.43 6.8M
2022-08-18 14.88 15.04 14.64 14.98 5.9M
2022-08-17 15.00 15.04 14.70 14.92 3.7M
2022-08-16 15.32 15.35 14.97 14.99 4.1M
2022-08-15 15.00 15.50 14.93 15.23 8.6M
2022-08-12 15.77 15.83 15.32 15.32 4.1M
2022-08-11 15.73 15.91 15.67 15.80 5.0M
2022-08-10 15.52 15.88 15.37 15.63 5.6M
2022-08-09 15.60 15.85 15.24 15.53 5.9M
2022-08-08 15.75 15.84 15.35 15.66 5.9M
2022-08-05 15.03 15.78 15.00 15.72 7.8M
2022-08-04 14.77 15.28 14.70 15.00 5.5M
2022-08-03 14.40 15.34 14.40 14.82 6.9M
2022-08-02 14.84 15.07 14.07 14.32 6.6M
2022-08-01 15.08 15.32 14.85 15.11 4.5M
2022-07-29 15.30 15.42 14.92 15.06 4.3M
2022-07-28 14.81 15.38 14.68 15.17 5.9M
2022-07-27 14.88 14.88 14.60 14.68 3.2M
2022-07-26 14.47 14.79 14.23 14.69 3.9M
2022-07-25 14.39 14.77 14.27 14.30 3.8M
2022-07-22 14.80 14.97 14.12 14.25 4.9M
2022-07-21 14.31 14.86 14.18 14.65 6.0M
2022-07-20 14.30 14.43 14.12 14.22 4.9M
2022-07-19 13.35 14.62 13.25 14.19 10.1M
2022-07-18 12.90 13.28 12.88 13.25 3.6M
2022-07-15 13.38 13.47 12.84 12.99 3.1M
2022-07-14 13.30 13.49 13.20 13.30 2.5M
2022-07-13 13.18 13.36 13.15 13.23 1.9M
2022-07-12 13.52 13.56 13.13 13.14 2.9M
2022-07-11 13.83 13.85 13.38 13.46 3.1M
2022-07-08 13.55 14.16 13.53 13.80 4.8M
2022-07-07 13.80 13.95 13.55 13.57 3.0M
2022-07-06 13.78 14.11 13.68 13.82 3.3M
2022-07-05 14.36 14.38 13.65 13.81 4.4M
2022-07-04 14.35 14.38 14.11 14.25 2.7M
2022-07-01 14.52 14.66 14.24 14.31 3.3M
2022-06-30 14.81 14.87 14.45 14.53 4.5M
2022-06-29 15.10 15.31 14.70 14.73 5.4M
2022-06-28 14.82 15.18 14.36 15.05 4.6M
2022-06-27 14.83 14.96 14.57 14.79 3.8M
2022-06-24 15.03 15.37 14.71 14.75 4.9M
2022-06-23 14.49 14.88 14.43 14.76 5.2M
2022-06-22 15.00 15.19 14.33 14.40 6.9M
2022-06-21 15.47 15.57 14.98 15.20 4.8M
2022-06-20 15.49 15.75 15.23 15.44 4.4M
2022-06-17 15.25 15.76 14.97 15.29 6.1M
2022-06-16 15.01 15.85 14.95 15.39 7.3M
2022-06-15 14.81 15.34 14.81 14.95 6.4M
2022-06-14 14.98 14.98 14.26 14.79 7.0M
2022-06-13 14.99 15.30 14.91 15.08 4.4M
2022-06-10 15.05 15.22 14.89 15.15 6.1M
2022-06-09 15.88 15.88 14.95 15.12 7.4M
2022-06-08 16.50 16.56 15.55 15.88 9.0M
2022-06-07 16.66 16.95 16.04 16.25 10.2M
2022-06-06 16.65 17.55 16.29 17.06 17.8M
2022-06-02 14.50 17.18 14.44 16.44 18.2M
2022-06-01 13.65 14.78 13.58 14.66 8.6M
2022-05-31 13.18 13.85 12.98 13.72 5.1M
2022-05-30 13.08 13.21 12.94 13.18 2.5M
2022-05-27 13.43 13.47 12.96 13.06 3.2M
2022-05-26 13.24 13.36 12.81 13.20 3.1M
2022-05-25 13.19 13.29 13.03 13.15 3.4M
2022-05-24 14.00 14.11 13.10 13.10 4.5M
2022-05-23 13.89 14.38 13.86 14.04 4.2M
2022-05-20 14.00 14.07 13.61 13.78 3.7M
2022-05-19 13.61 13.83 13.47 13.77 5.3M
2022-05-18 13.42 14.41 13.42 13.84 8.0M
2022-05-17 13.28 13.33 12.93 13.16 2.5M
2022-05-16 13.52 13.74 13.23 13.28 4.5M
2022-05-13 13.59 13.79 13.15 13.29 4.2M
2022-05-12 13.54 13.77 13.20 13.46 4.6M
2022-05-11 13.73 14.07 13.52 13.52 5.8M
2022-05-10 13.01 13.99 12.95 13.63 5.6M
2022-05-09 13.59 13.81 13.07 13.20 3.9M
2022-05-06 12.85 13.56 12.80 13.18 3.8M
2022-05-05 13.58 13.64 13.22 13.22 3.6M
2022-04-29 12.76 13.76 12.61 13.57 4.3M
2022-04-28 12.85 13.03 12.49 12.51 3.1M
2022-04-27 11.97 12.94 11.82 12.88 5.4M
2022-04-26 12.99 13.23 12.35 12.40 4.6M
2022-04-25 14.35 14.44 13.01 13.08 4.6M
2022-04-22 14.82 15.00 14.50 14.50 2.7M
2022-04-21 15.63 15.80 14.80 14.92 3.2M
2022-04-20 16.00 16.16 15.55 15.63 2.5M
2022-04-19 15.83 16.02 15.50 15.63 2.5M
2022-04-18 15.47 15.86 15.01 15.83 2.4M
2022-04-15 15.73 15.73 15.26 15.52 2.3M
2022-04-14 15.71 15.88 15.65 15.81 2.0M
2022-04-13 16.17 16.17 15.59 15.61 2.6M
2022-04-12 15.97 16.30 15.70 16.28 2.5M
2022-04-11 16.64 16.64 15.84 15.95 3.1M
2022-04-08 17.09 17.27 16.45 16.64 2.8M
2022-04-07 18.23 18.23 17.09 17.10 3.3M
2022-04-06 17.40 18.15 17.31 17.96 2.9M
2022-04-01 17.70 17.76 17.47 17.57 2.0M
2022-03-31 17.77 18.13 17.66 17.85 2.8M
2022-03-30 17.63 17.86 17.53 17.79 2.2M
2022-03-29 18.10 18.22 17.37 17.52 3.3M
2022-03-28 18.00 18.32 17.72 18.04 2.8M
2022-03-25 18.58 18.88 18.15 18.20 2.5M
2022-03-24 18.80 18.80 18.31 18.55 2.5M
2022-03-23 18.92 19.28 18.81 18.92 2.4M
2022-03-22 19.10 19.14 18.80 18.91 2.2M
2022-03-21 19.20 19.40 18.85 19.09 3.3M
2022-03-18 19.00 19.29 18.99 19.19 2.9M
2022-03-17 19.01 19.55 18.90 19.15 5.1M
2022-03-16 18.28 18.85 17.82 18.80 7.1M
2022-03-15 18.83 18.98 17.68 17.86 7.6M
2022-03-14 19.93 19.93 19.08 19.10 5.6M
2022-03-11 19.66 20.02 19.16 20.02 8.5M
2022-03-10 20.93 20.94 20.00 20.02 6.7M
2022-03-09 20.90 21.18 19.40 20.12 8.0M
2022-03-08 22.18 22.18 20.80 20.93 5.7M
2022-03-07 22.70 22.70 21.58 21.75 5.9M
2022-03-04 22.96 23.09 22.50 22.63 3.0M
2022-03-03 23.70 23.76 22.76 22.96 4.9M
2022-03-02 23.50 24.13 23.38 23.67 4.0M
2022-03-01 23.36 24.25 23.17 23.79 6.1M
2022-02-28 23.20 23.64 22.82 23.34 5.0M
2022-02-25 24.02 24.27 23.39 23.47 9.3M
2022-02-24 26.08 26.20 24.25 24.64 9.3M
2022-02-23 26.83 27.10 25.86 26.32 8.0M
2022-02-22 27.02 27.46 26.51 26.62 11.8M
2022-02-21 26.60 28.20 26.02 27.98 17.2M
2022-02-18 22.72 25.40 22.72 25.00 11.0M
2022-02-17 22.78 22.88 22.20 22.28 2.8M
2022-02-16 22.23 22.65 22.04 22.18 2.1M
2022-02-15 22.15 22.54 21.83 21.96 1.8M
2022-02-14 21.95 22.41 21.61 22.15 2.0M
2022-02-11 22.60 23.02 22.07 22.15 2.7M
2022-02-10 22.87 23.08 22.47 22.81 2.8M
2022-02-09 22.18 23.13 22.06 22.88 3.5M
2022-02-08 21.75 22.24 21.42 22.18 3.2M
2022-02-07 22.30 22.71 21.62 21.72 3.1M
2022-01-28 22.05 22.40 21.82 21.97 3.2M
2022-01-27 23.15 23.44 21.62 21.63 5.2M
2022-01-26 23.80 24.00 22.90 23.32 5.4M
2022-01-25 27.00 27.40 23.86 23.86 11.3M
2022-01-24 27.22 28.36 26.93 27.14 8.2M
2022-01-21 26.59 28.44 26.57 27.34 8.1M
2022-01-20 27.29 27.67 26.58 26.71 6.8M
2022-01-19 26.50 27.57 26.40 27.35 7.3M
2022-01-18 27.45 28.06 26.82 26.87 8.3M
2022-01-17 25.80 27.43 25.78 27.20 11.2M
2022-01-14 26.31 26.35 25.70 25.76 2.6M
2022-01-13 27.08 27.37 25.86 26.16 2.9M
2022-01-12 26.54 27.08 26.54 26.83 2.1M
2022-01-11 27.00 27.06 26.58 26.70 2.1M
2022-01-10 26.40 27.13 26.02 26.90 2.6M
2022-01-07 26.69 27.20 26.17 26.27 2.2M
2022-01-06 26.79 27.06 26.60 26.63 2.0M
2022-01-05 26.97 27.17 26.55 26.90 2.5M
2022-01-04 26.76 27.06 26.66 26.95 2.5M