Caihong Display Devices Co Ltd (600707)

600707
🏛️ 中国 →
5.93
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
2021-12-31 6.80 6.86 6.77 6.82 14.5M
2021-12-30 6.76 6.88 6.75 6.83 19.1M
2021-12-29 6.86 6.87 6.73 6.76 25.9M
2021-12-28 6.86 6.88 6.81 6.86 15.0M
2021-12-27 6.85 6.89 6.79 6.86 16.7M
2021-12-24 6.93 6.94 6.82 6.85 20.6M
2021-12-23 6.97 6.98 6.90 6.93 17.4M
2021-12-22 6.97 6.99 6.91 6.96 21.7M
2021-12-21 6.85 6.97 6.85 6.96 23.3M
2021-12-20 7.07 7.07 6.82 6.85 58.3M
2021-12-17 7.33 7.34 7.19 7.21 26.2M
2021-12-16 7.31 7.37 7.30 7.34 25.2M
2021-12-15 7.33 7.45 7.30 7.32 25.8M
2021-12-14 7.51 7.52 7.33 7.37 36.0M
2021-12-13 7.57 7.67 7.52 7.54 47.1M
2021-12-10 7.41 7.64 7.36 7.61 89.3M
2021-12-09 7.06 7.77 7.06 7.49 117.1M
2021-12-08 7.02 7.08 6.99 7.06 22.4M
2021-12-07 7.05 7.07 6.93 6.99 23.0M
2021-12-06 7.04 7.14 6.98 6.99 28.3M
2021-12-03 7.04 7.07 6.96 7.06 20.8M
2021-12-02 7.12 7.12 7.00 7.02 23.9M
2021-12-01 6.99 7.15 6.96 7.12 26.5M
2021-11-30 7.01 7.09 6.96 7.02 20.9M
2021-11-29 7.03 7.06 6.93 6.98 27.4M
2021-11-26 7.20 7.20 7.11 7.14 21.1M
2021-11-25 7.39 7.39 7.17 7.21 27.2M
2021-11-24 7.41 7.47 7.31 7.33 27.7M
2021-11-23 7.40 7.56 7.38 7.44 41.6M
2021-11-22 7.21 7.53 7.20 7.46 65.5M
2021-11-19 6.99 7.28 6.95 7.19 48.2M
2021-11-18 7.12 7.17 6.99 7.01 26.3M
2021-11-17 7.05 7.17 6.96 7.14 26.7M
2021-11-16 7.20 7.28 7.08 7.10 30.3M
2021-11-15 7.17 7.24 7.10 7.19 30.4M
2021-11-12 7.08 7.23 7.05 7.14 32.9M
2021-11-11 7.09 7.13 7.02 7.09 31.9M
2021-11-10 7.00 7.10 6.98 7.10 31.6M
2021-11-09 6.96 7.09 6.90 7.02 30.3M
2021-11-08 6.89 6.97 6.76 6.92 22.8M
2021-11-05 7.00 7.05 6.87 6.87 32.4M
2021-11-04 7.07 7.13 6.94 7.03 49.1M
2021-11-03 6.72 7.39 6.70 7.14 81.7M
2021-11-02 7.00 7.11 6.70 6.72 44.9M
2021-11-01 6.89 7.14 6.80 7.03 43.5M
2021-10-29 6.91 6.93 6.76 6.90 31.2M
2021-10-28 7.02 7.02 6.77 6.90 34.4M
2021-10-27 7.17 7.19 6.99 7.03 25.4M
2021-10-26 7.13 7.28 7.12 7.17 29.9M
2021-10-25 7.08 7.24 6.98 7.12 36.2M
2021-10-22 7.20 7.27 7.07 7.07 37.1M
2021-10-21 7.41 7.41 7.16 7.20 44.0M
2021-10-20 7.63 7.68 7.42 7.43 44.1M
2021-10-19 7.62 7.73 7.41 7.68 44.5M
2021-10-18 7.50 7.63 7.42 7.58 26.4M
2021-10-15 7.85 7.88 7.52 7.56 40.7M
2021-10-14 7.94 7.94 7.80 7.84 23.1M
2021-10-13 7.95 8.00 7.83 7.99 21.7M
2021-10-12 8.05 8.18 7.89 7.98 27.4M
2021-10-11 8.10 8.17 8.04 8.10 24.8M
2021-10-08 8.15 8.34 8.12 8.14 34.1M
2021-09-30 7.90 8.03 7.85 8.02 29.1M
2021-09-29 8.15 8.28 7.85 7.86 44.6M
2021-09-28 8.44 8.46 8.20 8.28 41.3M
2021-09-27 8.23 8.75 8.11 8.58 70.9M
2021-09-24 8.55 8.68 8.21 8.23 49.4M
2021-09-23 8.24 8.60 8.20 8.46 55.7M
2021-09-22 8.21 8.29 8.10 8.20 51.0M
2021-09-17 8.67 8.95 8.39 8.50 83.3M
2021-09-16 8.58 8.72 8.30 8.36 52.8M
2021-09-15 8.71 8.85 8.55 8.61 44.9M
2021-09-14 9.04 9.04 8.66 8.80 62.3M
2021-09-13 9.00 9.18 8.88 9.04 58.5M
2021-09-10 9.13 9.34 8.96 9.03 85.5M
2021-09-09 9.00 9.23 8.81 9.15 148.9M
2021-09-08 8.18 8.98 8.11 8.98 121.9M
2021-09-07 8.08 8.22 8.05 8.16 41.7M
2021-09-06 8.16 8.25 8.05 8.10 38.7M
2021-09-03 8.30 8.42 8.09 8.16 42.2M
2021-09-02 8.13 8.42 8.08 8.35 42.8M
2021-09-01 8.30 8.36 8.04 8.16 49.7M
2021-08-31 8.19 8.47 8.04 8.38 55.8M
2021-08-30 8.80 8.83 8.21 8.23 92.9M
2021-08-27 8.57 8.76 8.45 8.76 51.7M
2021-08-26 8.45 8.76 8.34 8.56 59.6M
2021-08-25 8.11 8.53 8.05 8.44 67.9M
2021-08-24 8.09 8.20 8.07 8.10 28.1M
2021-08-23 7.97 8.23 7.96 8.15 36.9M
2021-08-20 8.02 8.10 7.87 8.04 28.5M
2021-08-19 7.92 8.34 7.89 8.07 48.4M
2021-08-18 7.79 7.96 7.66 7.94 39.6M
2021-08-17 8.22 8.25 7.78 7.80 59.7M
2021-08-16 8.21 8.38 8.16 8.22 29.4M
2021-08-13 8.38 8.39 8.14 8.22 46.7M
2021-08-12 8.37 8.45 8.31 8.38 44.9M
2021-08-11 8.38 8.49 8.36 8.42 37.5M
2021-08-10 8.35 8.48 8.25 8.40 36.2M
2021-08-09 8.35 8.54 8.31 8.39 40.5M
2021-08-06 8.22 8.35 8.16 8.27 33.7M
2021-08-05 8.40 8.63 8.25 8.28 49.6M
2021-08-04 8.38 8.51 8.30 8.46 43.3M
2021-08-03 8.51 8.58 8.33 8.35 41.9M
2021-08-02 8.32 8.68 8.20 8.62 57.4M
2021-07-30 8.22 8.47 8.13 8.36 45.6M
2021-07-29 8.37 8.44 8.20 8.34 51.1M
2021-07-28 8.95 8.95 8.13 8.22 75.3M
2021-07-27 9.01 9.25 8.95 9.03 61.8M
2021-07-26 9.20 9.37 8.90 9.06 76.5M
2021-07-23 9.76 9.85 9.32 9.36 111.3M
2021-07-22 9.82 10.18 9.61 9.86 157.1M
2021-07-21 9.51 9.62 9.34 9.36 52.7M
2021-07-20 9.40 9.55 9.27 9.51 44.2M
2021-07-19 9.88 9.96 9.48 9.57 69.8M
2021-07-16 9.30 10.25 9.26 9.94 115.1M
2021-07-15 9.80 9.88 9.20 9.37 83.0M
2021-07-14 10.61 10.75 9.81 9.90 112.1M
2021-07-13 9.84 10.25 9.78 10.09 83.3M
2021-07-12 9.79 9.97 9.63 9.86 72.6M
2021-07-09 9.40 9.85 9.33 9.74 78.2M
2021-07-08 9.30 9.92 9.24 9.53 84.1M
2021-07-07 9.33 9.39 9.17 9.31 56.4M
2021-07-06 9.08 9.53 8.95 9.50 71.0M
2021-07-05 9.03 9.20 8.90 9.12 34.2M
2021-07-02 8.99 9.24 8.88 9.09 48.9M
2021-07-01 9.40 9.45 8.98 8.98 59.9M
2021-06-30 9.36 9.59 9.34 9.41 55.9M
2021-06-29 9.61 9.80 9.40 9.41 59.3M
2021-06-28 10.01 10.10 9.67 9.73 73.5M
2021-06-25 10.10 10.31 9.90 10.07 71.0M
2021-06-24 10.19 10.34 9.90 10.19 72.0M
2021-06-23 10.08 10.25 9.91 10.16 70.5M
2021-06-22 10.16 10.39 9.98 10.08 85.0M
2021-06-21 10.21 10.21 9.96 10.04 95.3M
2021-06-18 9.51 10.52 9.51 10.32 154.8M
2021-06-17 9.56 9.72 9.30 9.56 60.7M
2021-06-16 9.80 9.98 9.46 9.60 63.7M
2021-06-15 9.56 9.98 9.41 9.87 99.0M
2021-06-11 9.17 9.65 8.92 9.56 103.8M
2021-06-10 9.14 9.28 8.96 9.12 63.2M
2021-06-09 9.35 9.55 9.20 9.24 45.3M
2021-06-08 9.67 9.74 9.20 9.31 75.6M
2021-06-07 9.54 9.94 9.42 9.72 68.6M
2021-06-04 10.24 10.26 9.75 9.75 76.4M
2021-06-03 10.23 10.44 10.23 10.28 41.1M
2021-06-02 10.50 10.62 10.11 10.30 70.6M
2021-06-01 10.45 10.72 10.32 10.59 72.2M
2021-05-31 10.29 10.60 10.23 10.47 68.9M
2021-05-28 10.80 10.80 10.32 10.40 82.6M
2021-05-27 10.45 10.92 10.40 10.73 73.6M
2021-05-26 10.62 10.78 10.46 10.51 67.2M
2021-05-25 10.51 10.74 10.28 10.69 72.6M
2021-05-24 11.44 11.49 10.45 10.59 123.1M
2021-05-21 11.76 12.23 11.31 11.36 102.5M
2021-05-20 11.79 11.98 11.60 11.74 78.7M
2021-05-19 11.51 11.92 11.37 11.90 112.7M
2021-05-18 11.26 11.57 10.87 11.51 97.3M
2021-05-17 11.35 11.65 11.08 11.27 89.1M
2021-05-14 11.13 11.78 10.92 11.45 125.3M
2021-05-13 10.70 11.38 10.60 10.91 87.6M
2021-05-12 10.76 11.15 10.64 10.93 75.4M
2021-05-11 10.18 11.03 10.18 10.84 102.1M
2021-05-10 10.06 10.38 10.06 10.27 56.6M
2021-05-07 10.52 10.72 10.15 10.15 82.3M
2021-05-06 10.79 10.88 10.55 10.60 70.6M
2021-04-30 10.65 11.12 10.47 10.95 102.2M
2021-04-29 10.91 11.25 10.70 10.71 85.4M
2021-04-28 11.36 11.36 10.86 11.03 108.2M
2021-04-27 10.94 11.46 10.80 11.41 112.6M
2021-04-26 10.85 11.60 10.83 11.02 133.9M
2021-04-23 10.56 11.11 10.45 10.85 100.3M
2021-04-22 11.09 11.25 10.50 10.70 157.1M
2021-04-21 10.49 11.58 10.49 11.20 165.3M
2021-04-20 10.39 10.66 10.06 10.53 96.5M
2021-04-19 10.72 11.13 10.60 10.69 96.4M
2021-04-16 10.87 11.13 10.46 10.84 102.7M
2021-04-15 10.95 11.15 10.29 10.40 97.5M
2021-04-14 10.57 11.45 10.52 11.12 106.1M
2021-04-13 10.51 10.85 10.27 10.72 84.8M
2021-04-12 11.65 11.89 10.60 10.60 129.1M
2021-04-09 11.99 12.34 11.30 11.78 103.4M
2021-04-08 13.22 13.25 12.06 12.06 155.6M
2021-04-07 12.00 13.40 12.00 13.40 114.0M
2021-04-06 12.00 12.62 11.99 12.18 83.0M
2021-04-02 11.63 12.34 11.26 12.18 115.2M
2021-04-01 11.12 11.83 11.07 11.68 91.7M
2021-03-31 11.20 11.64 11.00 11.23 78.4M
2021-03-30 10.81 11.75 10.65 11.40 131.0M
2021-03-29 10.60 11.23 10.57 10.69 103.8M
2021-03-26 10.31 10.88 10.09 10.63 129.5M
2021-03-25 10.69 11.46 10.62 10.62 130.4M
2021-03-23 12.60 13.25 11.64 11.80 204.1M
2021-03-22 11.10 12.16 11.00 12.16 111.3M
2021-03-19 11.24 11.56 10.82 11.05 116.6M
2021-03-18 11.51 11.79 11.00 11.40 159.6M
2021-03-17 10.21 11.37 10.08 11.37 95.8M
2021-03-16 10.20 10.70 9.90 10.34 165.6M
2021-03-15 9.01 9.85 8.85 9.85 121.8M
2021-03-12 8.81 9.15 8.66 8.95 96.3M
2021-03-11 8.80 9.09 8.57 8.79 98.6M
2021-03-10 8.85 9.29 8.38 9.02 131.5M
2021-03-09 9.18 9.52 8.30 8.90 167.2M
2021-03-08 8.65 9.38 8.65 9.08 190.6M
2021-03-05 8.66 8.90 8.25 8.53 95.3M
2021-03-04 9.15 9.45 8.58 8.85 140.0M
2021-03-03 8.70 9.15 8.34 9.15 118.7M
2021-03-02 8.39 9.05 8.21 8.86 144.5M
2021-03-01 8.97 9.15 8.00 8.33 127.2M
2021-02-26 8.14 8.65 8.13 8.48 90.0M
2021-02-25 8.35 8.53 7.93 8.38 83.7M
2021-02-24 8.22 8.54 7.92 8.26 89.1M
2021-02-23 8.13 8.68 8.13 8.16 74.9M
2021-02-22 8.00 8.57 7.93 8.28 95.2M
2021-02-19 7.71 8.14 7.61 7.99 87.5M
2021-02-18 7.30 7.71 7.23 7.71 94.6M
2021-02-10 7.01 7.10 6.91 7.01 40.7M
2021-02-09 6.84 7.18 6.84 7.01 58.6M
2021-02-08 6.50 6.96 6.45 6.89 75.4M
2021-02-05 7.19 7.27 6.48 6.55 100.7M
2021-02-04 7.68 7.83 7.03 7.19 127.6M
2021-02-03 8.25 8.37 7.71 7.81 99.4M
2021-02-02 8.16 8.39 7.66 8.32 117.8M
2021-02-01 7.66 8.19 7.41 7.97 130.5M
2021-01-29 8.01 8.50 7.47 7.47 167.1M
2021-01-28 8.56 9.01 8.14 8.30 191.3M
2021-01-27 9.01 9.15 8.00 8.19 193.0M
2021-01-26 7.93 8.89 7.85 8.89 164.9M
2021-01-25 7.84 8.44 7.50 8.08 114.5M
2021-01-22 7.39 8.12 7.19 7.85 135.6M
2021-01-21 7.03 7.80 6.97 7.39 132.3M
2021-01-20 7.05 7.23 6.90 7.09 85.8M
2021-01-19 7.21 7.64 6.80 7.00 121.0M
2021-01-18 7.25 7.63 7.14 7.28 185.2M
2021-01-15 7.70 8.42 7.42 7.93 235.9M
2021-01-14 8.20 8.20 7.21 7.65 207.9M
2021-01-13 7.35 7.50 7.12 7.50 52.1M
2021-01-12 6.40 6.82 6.12 6.82 116.6M
2021-01-11 5.96 6.42 5.85 6.20 88.9M
2021-01-08 5.86 6.25 5.86 6.00 60.1M
2021-01-07 6.10 6.32 5.79 5.95 86.5M
2021-01-06 6.84 6.85 6.12 6.22 116.7M
2021-01-05 6.40 7.06 6.33 6.80 148.2M
2021-01-04 6.41 6.84 6.36 6.57 115.1M