Xi an Bright Laser Tech Co Ltd (688333)

688333
🏛️ 中国 →
74.96
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
2023-12-29 80.38 82.88 80.03 82.79 1.4M
2023-12-28 80.00 81.84 79.51 80.57 1.6M
2023-12-27 80.09 81.29 79.68 80.73 0.9M
2023-12-26 80.36 81.90 78.12 80.09 1.3M
2023-12-25 79.67 81.32 79.54 80.36 1.1M
2023-12-22 79.44 80.99 78.57 79.64 1.2M
2023-12-21 77.21 81.41 76.58 79.36 1.7M
2023-12-20 79.13 79.74 77.40 77.96 1.1M
2023-12-19 81.43 81.45 78.85 79.44 1.5M
2023-12-18 81.65 82.39 80.04 81.14 1.4M
2023-12-15 82.89 84.14 81.79 82.64 1.2M
2023-12-14 82.93 84.26 81.57 83.46 2.0M
2023-12-13 81.51 85.26 81.51 82.93 2.6M
2023-12-12 80.83 83.06 80.12 82.01 2.5M
2023-12-11 75.84 81.86 75.01 80.80 3.4M
2023-12-08 76.99 78.43 75.71 77.13 3.0M
2023-12-07 75.81 78.22 75.38 77.14 1.8M
2023-12-06 74.74 77.06 74.74 76.33 1.1M
2023-12-05 76.19 76.44 74.93 75.39 1.5M
2023-12-04 73.93 77.52 72.86 76.39 4.0M
2023-12-01 74.67 74.79 72.29 73.69 2.8M
2023-11-30 77.71 77.71 74.23 75.21 2.7M
2023-11-29 79.98 80.49 75.96 77.00 3.7M
2023-11-28 80.00 81.07 78.93 79.86 2.0M
2023-11-27 79.21 80.68 77.79 80.49 2.8M
2023-11-24 78.94 79.43 78.07 78.31 1.1M
2023-11-23 80.32 80.69 78.50 79.29 1.8M
2023-11-22 82.78 83.14 79.66 80.16 1.2M
2023-11-21 85.10 85.71 81.11 82.51 1.9M
2023-11-20 83.69 85.34 82.58 84.93 1.6M
2023-11-17 82.96 84.64 82.56 83.58 0.7M
2023-11-16 82.93 85.66 82.93 83.32 1.8M
2023-11-15 87.12 87.12 83.57 84.14 1.4M
2023-11-14 84.84 87.04 84.84 86.07 1.7M
2023-11-13 83.64 85.70 83.15 85.51 1.6M
2023-11-10 82.27 84.57 81.89 83.62 1.2M
2023-11-09 83.03 83.56 81.56 82.34 1.4M
2023-11-08 82.60 84.63 81.61 83.14 1.8M
2023-11-07 85.00 85.00 81.44 82.93 2.2M
2023-11-06 81.43 87.14 79.64 85.71 3.7M
2023-11-03 76.90 80.14 75.02 79.79 1.5M
2023-11-02 78.69 82.34 76.43 77.44 2.4M
2023-11-01 75.91 80.50 75.44 79.29 2.6M
2023-10-31 76.79 78.98 75.48 76.66 2.8M
2023-10-30 75.00 81.14 73.93 79.70 3.3M
2023-10-27 76.79 78.85 73.18 75.36 2.3M
2023-10-26 74.64 76.43 72.86 75.97 2.0M
2023-10-25 71.79 75.54 71.79 74.89 2.6M
2023-10-24 71.94 72.85 70.36 71.29 1.8M
2023-10-23 76.57 76.57 70.51 71.19 3.4M
2023-10-20 77.60 79.43 76.54 76.57 1.0M
2023-10-19 78.00 79.10 77.50 77.78 0.6M
2023-10-18 79.29 79.76 77.65 78.61 1.0M
2023-10-17 79.73 80.26 79.07 79.54 0.7M
2023-10-16 80.02 81.85 79.30 79.82 1.1M
2023-10-13 80.01 80.89 79.14 80.18 0.9M
2023-10-12 81.07 81.72 78.34 79.81 3.4M
2023-10-11 82.21 82.21 78.96 80.74 2.6M
2023-10-10 82.36 82.87 80.94 81.64 0.7M
2023-10-09 84.29 86.29 82.14 82.35 1.0M
2023-09-28 83.74 85.36 83.57 84.29 0.9M
2023-09-27 84.54 85.25 83.39 84.31 1.0M
2023-09-26 83.86 84.90 82.57 84.54 1.3M
2023-09-25 84.29 85.34 82.50 84.55 1.3M
2023-09-22 82.49 85.31 80.58 84.05 2.1M
2023-09-21 83.57 83.57 81.20 82.19 0.9M
2023-09-20 83.76 84.03 82.39 83.14 0.7M
2023-09-19 84.31 84.31 82.41 83.08 1.5M
2023-09-18 83.84 85.94 83.09 84.34 1.3M
2023-09-15 84.65 85.41 82.71 83.76 1.7M
2023-09-14 86.69 87.12 84.52 85.41 1.0M
2023-09-13 88.96 89.10 84.47 86.86 2.9M
2023-09-12 88.58 91.39 87.75 90.31 2.4M
2023-09-11 90.00 90.71 87.22 88.89 2.1M
2023-09-08 84.91 90.21 83.68 89.43 2.8M
2023-09-07 85.79 86.22 83.64 84.91 1.4M
2023-09-06 84.29 86.41 83.41 85.49 1.1M
2023-09-05 83.64 85.74 83.64 84.47 1.1M
2023-09-04 86.43 86.70 83.03 84.26 1.9M
2023-09-01 86.07 86.71 84.33 85.46 1.4M
2023-08-31 88.59 90.14 86.79 87.15 3.6M
2023-08-30 81.99 87.50 80.74 85.86 4.0M
2023-08-29 77.84 82.48 77.66 81.27 2.7M
2023-08-28 84.50 84.50 77.83 77.84 2.3M
2023-08-25 82.42 82.72 80.00 80.56 0.8M
2023-08-24 80.64 83.56 79.94 82.46 1.4M
2023-08-23 82.76 82.76 80.20 80.65 1.3M
2023-08-22 81.41 84.29 80.81 83.01 1.8M
2023-08-21 82.64 83.48 80.59 80.76 0.9M
2023-08-18 82.70 85.56 82.59 83.52 3.4M
2023-08-17 82.85 83.11 81.43 82.70 1.6M
2023-08-16 82.86 83.87 81.96 82.24 1.8M
2023-08-15 84.71 85.57 81.79 82.64 2.5M
2023-08-14 84.86 85.21 83.04 84.81 1.8M
2023-08-11 85.57 86.29 84.23 85.13 1.6M
2023-08-10 86.93 86.93 85.12 85.71 1.3M
2023-08-09 86.60 87.28 85.81 86.93 1.2M
2023-08-08 87.31 88.36 86.44 86.59 1.1M
2023-08-07 87.59 88.55 86.43 87.35 1.2M
2023-08-04 89.29 89.52 85.94 86.96 2.5M
2023-08-03 86.51 90.00 85.56 89.09 2.5M
2023-08-02 86.26 87.86 85.32 87.06 2.1M
2023-08-01 85.36 86.99 85.14 86.29 2.7M
2023-07-31 86.43 87.01 85.02 86.14 2.7M
2023-07-28 86.48 87.59 85.64 86.40 2.0M
2023-07-27 89.31 89.31 85.64 86.14 2.4M
2023-07-26 87.33 89.86 86.96 88.62 3.2M
2023-07-25 91.55 91.55 85.58 87.34 3.5M
2023-07-24 89.31 91.11 88.66 89.67 1.9M
2023-07-21 92.14 93.82 89.85 90.10 3.5M
2023-07-20 94.49 94.56 92.16 92.60 3.3M
2023-07-19 97.13 98.14 93.09 94.56 5.7M
2023-07-18 96.43 98.20 92.86 96.43 6.6M
2023-07-17 92.14 97.86 91.40 96.43 11.2M
2023-07-14 86.43 93.21 86.19 90.01 8.7M
2023-07-13 80.73 84.84 80.73 84.29 4.1M
2023-07-12 79.67 83.21 79.07 79.82 3.7M
2023-07-11 79.29 80.00 77.99 79.79 1.5M
2023-07-10 78.86 80.36 77.21 79.29 2.0M
2023-07-07 77.31 79.63 75.71 78.00 2.4M
2023-07-06 76.94 80.57 76.50 77.21 2.6M
2023-07-05 75.66 79.64 75.66 76.94 3.6M
2023-07-04 74.33 76.79 73.93 75.52 1.3M
2023-07-03 75.62 77.56 74.29 74.84 2.7M
2023-06-30 70.75 76.79 70.69 75.53 4.2M
2023-06-29 70.57 73.57 69.49 71.21 1.6M
2023-06-28 70.10 71.14 69.64 70.43 1.3M
2023-06-27 70.79 72.79 69.29 70.25 1.3M
2023-06-26 70.43 72.00 69.36 71.04 1.2M
2023-06-21 71.11 73.14 70.80 70.93 0.9M
2023-06-20 71.58 72.83 71.21 71.84 1.1M
2023-06-19 73.56 73.91 71.20 71.58 1.2M
2023-06-16 73.39 74.64 72.86 73.56 0.9M
2023-06-15 72.52 74.93 71.93 73.57 1.2M
2023-06-14 72.49 73.14 70.83 72.89 0.9M
2023-06-13 71.41 72.84 70.41 72.11 1.0M
2023-06-12 72.75 73.09 70.41 71.01 1.5M
2023-06-09 71.28 74.93 70.72 71.54 4.3M
2023-06-08 68.23 72.00 67.28 71.06 2.5M
2023-06-07 67.15 69.64 66.65 68.53 0.9M
2023-06-06 68.73 69.26 67.22 67.61 0.9M
2023-06-05 70.47 70.70 68.15 68.73 1.3M
2023-06-02 70.04 71.05 69.29 70.39 0.9M
2023-06-01 71.15 72.44 69.37 69.85 1.3M
2023-05-31 70.19 71.91 69.08 71.43 2.2M
2023-05-30 69.21 70.36 68.12 70.19 1.8M
2023-05-29 70.21 72.86 68.57 69.56 3.2M
2023-05-26 67.59 69.00 67.50 68.42 2.1M
2023-05-25 67.29 69.29 66.60 68.36 1.7M
2023-05-24 64.45 68.57 63.51 67.71 2.9M
2023-05-23 66.79 67.50 64.49 64.57 1.0M
2023-05-22 66.40 67.60 64.50 66.26 1.2M
2023-05-19 64.27 66.09 63.61 65.96 1.2M
2023-05-18 64.82 65.54 63.57 64.26 1.2M
2023-05-17 61.07 65.00 60.72 64.09 2.0M
2023-05-16 61.51 62.54 60.92 61.23 0.9M
2023-05-15 60.83 62.42 60.03 61.50 1.1M
2023-05-12 62.17 63.01 61.02 61.88 1.4M
2023-05-11 62.81 63.93 61.47 61.81 1.0M
2023-05-10 64.30 64.80 62.00 62.44 1.8M
2023-05-09 65.20 65.36 63.42 64.71 1.4M
2023-05-08 64.19 65.31 62.36 64.71 2.5M
2023-05-05 66.38 66.38 63.16 63.73 2.3M
2023-05-04 66.95 67.35 66.08 66.43 2.0M
2023-04-28 68.15 70.40 63.78 67.35 3.1M
2023-04-27 66.29 70.15 65.82 69.25 1.8M
2023-04-26 66.26 68.36 66.15 66.49 1.2M
2023-04-25 67.58 69.33 65.83 66.64 1.5M
2023-04-24 70.24 70.66 65.92 66.98 3.8M
2023-04-21 70.94 72.05 70.15 70.76 1.7M
2023-04-20 70.84 72.96 69.80 70.94 2.0M
2023-04-19 71.37 71.78 69.75 69.98 2.1M
2023-04-18 71.81 72.11 70.36 71.05 1.0M
2023-04-17 71.84 73.67 71.02 71.81 1.2M
2023-04-14 71.52 72.19 70.44 71.58 1.8M
2023-04-13 72.99 73.46 71.44 71.89 1.1M
2023-04-12 71.94 75.81 71.43 73.49 2.4M
2023-04-11 73.11 73.51 71.60 72.22 1.2M
2023-04-10 74.86 74.97 72.76 72.96 1.2M
2023-04-07 71.13 75.51 70.39 74.39 2.2M
2023-04-06 69.39 71.71 69.13 71.13 2.0M
2023-04-04 72.62 73.37 69.65 69.85 3.0M
2023-04-03 75.43 75.43 71.43 72.91 2.0M
2023-03-31 73.40 74.80 72.54 74.68 1.0M
2023-03-30 72.69 73.36 71.74 73.24 0.8M
2023-03-29 72.21 73.73 71.84 72.24 0.8M
2023-03-28 72.43 73.21 71.63 72.21 1.0M
2023-03-27 72.90 72.90 71.43 72.28 1.2M
2023-03-24 72.37 75.17 72.37 72.39 1.6M
2023-03-23 73.59 73.59 71.48 72.19 1.0M
2023-03-22 72.19 73.93 71.94 73.59 1.7M
2023-03-21 71.44 72.39 70.55 71.63 1.2M
2023-03-20 72.36 72.36 70.46 70.96 2.2M
2023-03-17 73.57 74.63 71.49 72.00 2.1M
2023-03-16 74.42 75.30 73.63 74.07 1.0M
2023-03-15 74.73 75.11 72.56 74.49 1.5M
2023-03-14 77.11 77.11 73.73 74.21 1.0M
2023-03-13 75.18 76.79 75.08 76.41 0.7M
2023-03-10 76.02 76.43 74.59 75.29 0.8M
2023-03-09 76.47 77.24 75.02 76.47 0.9M
2023-03-08 75.53 77.44 75.19 76.02 1.3M
2023-03-07 80.00 80.64 75.32 75.32 1.6M
2023-03-06 77.86 81.01 77.86 79.85 1.8M
2023-03-03 78.57 79.57 77.62 78.22 0.9M
2023-03-02 79.14 80.24 77.55 78.57 1.2M
2023-03-01 79.09 80.87 79.09 79.91 1.4M
2023-02-28 80.13 81.01 78.84 79.68 1.3M
2023-02-27 78.63 82.81 78.06 80.96 2.8M
2023-02-24 78.61 80.36 77.84 78.32 1.1M
2023-02-23 76.27 78.78 76.27 78.55 0.9M
2023-02-22 77.53 77.53 76.12 77.04 1.6M
2023-02-21 79.07 79.07 75.93 78.37 1.7M
2023-02-20 76.03 79.33 74.52 78.26 1.9M
2023-02-17 77.04 77.55 75.57 76.41 0.8M
2023-02-16 77.84 78.90 76.79 77.04 1.2M
2023-02-15 78.37 80.22 77.55 78.28 1.4M
2023-02-14 79.10 79.82 77.55 79.02 0.8M
2023-02-13 79.01 81.40 78.22 79.57 1.4M
2023-02-10 81.13 81.13 77.04 79.61 2.4M
2023-02-09 78.52 81.58 77.81 81.58 1.4M
2023-02-08 79.24 80.54 78.24 78.52 1.1M
2023-02-07 82.22 82.54 78.71 79.16 2.3M
2023-02-06 82.83 83.56 80.95 82.40 0.9M
2023-02-03 81.12 82.81 80.35 82.40 1.5M
2023-02-02 83.32 84.16 80.87 81.12 1.9M
2023-02-01 79.81 82.81 79.71 82.62 1.9M
2023-01-31 75.57 82.09 75.57 79.81 3.8M
2023-01-30 75.00 77.55 73.47 76.23 1.4M
2023-01-20 74.18 74.69 73.60 73.98 0.7M
2023-01-19 73.57 74.46 72.03 73.92 0.9M
2023-01-18 72.54 74.39 71.99 73.57 1.4M
2023-01-17 70.40 74.23 69.06 72.61 1.9M
2023-01-16 71.27 71.57 69.19 70.64 2.8M
2023-01-13 72.80 72.90 69.75 71.30 3.5M
2023-01-12 74.28 74.80 72.51 73.19 1.4M
2023-01-11 75.00 75.24 73.73 74.13 0.7M
2023-01-10 74.43 75.37 73.47 74.48 0.9M
2023-01-09 75.00 75.00 73.60 74.20 1.3M
2023-01-06 75.51 75.61 74.49 75.03 1.0M
2023-01-05 74.04 75.69 73.74 75.56 1.3M
2023-01-04 75.40 75.97 74.49 74.81 1.4M
2023-01-03 72.19 75.45 71.94 74.90 1.6M