Camelot Electronics Technology Co Ltd (301282)

301282
🏛️ 中国 →
27.10
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 24.20 25.03 24.00 24.99 1.1M
2023-12-28 23.98 24.46 23.63 24.30 0.9M
2023-12-27 23.58 23.87 23.40 23.78 0.8M
2023-12-26 23.99 24.03 23.36 23.49 1.1M
2023-12-25 24.06 24.35 23.91 24.00 0.6M
2023-12-22 24.59 24.68 23.99 24.06 1.1M
2023-12-21 24.50 24.87 24.00 24.59 1.4M
2023-12-20 25.19 25.25 24.68 24.71 1.4M
2023-12-19 24.82 24.98 24.55 24.80 1.2M
2023-12-18 25.02 25.16 24.77 24.81 0.9M
2023-12-15 25.40 25.52 25.07 25.12 0.9M
2023-12-14 25.70 25.97 25.26 25.30 1.6M
2023-12-13 25.88 26.05 25.63 25.70 1.2M
2023-12-12 25.68 25.95 25.53 25.89 1.6M
2023-12-11 25.48 25.78 24.99 25.76 2.1M
2023-12-08 25.80 26.30 25.24 25.48 3.6M
2023-12-07 26.45 26.58 26.06 26.15 1.7M
2023-12-06 26.14 26.64 26.04 26.29 2.0M
2023-12-05 26.90 26.93 26.12 26.13 2.7M
2023-12-04 27.45 27.48 26.86 26.95 2.4M
2023-12-01 27.20 27.62 26.96 27.46 2.7M
2023-11-30 28.38 28.45 26.76 27.19 3.9M
2023-11-29 28.52 29.01 28.16 28.19 3.9M
2023-11-28 28.36 28.89 27.75 28.70 5.3M
2023-11-27 27.39 28.13 27.30 28.03 3.6M
2023-11-24 28.15 28.18 26.93 27.12 3.4M
2023-11-23 27.14 28.36 26.90 28.19 3.9M
2023-11-22 27.69 27.80 27.09 27.25 2.3M
2023-11-21 28.42 28.42 27.66 27.73 3.3M
2023-11-20 28.90 28.96 28.27 28.40 3.1M
2023-11-17 28.01 28.85 27.91 28.75 3.2M
2023-11-16 28.24 29.11 28.13 28.21 3.3M
2023-11-15 28.30 28.58 27.83 28.42 3.6M
2023-11-14 27.64 28.10 27.30 28.08 2.6M
2023-11-13 27.75 27.80 27.36 27.71 2.1M
2023-11-10 27.33 27.97 27.20 27.49 3.0M
2023-11-09 27.53 27.87 27.19 27.36 2.4M
2023-11-08 27.70 27.88 27.30 27.60 2.9M
2023-11-07 27.56 27.97 27.40 27.70 3.0M
2023-11-06 26.94 27.90 26.94 27.70 5.0M
2023-11-03 25.39 27.11 25.39 26.87 5.7M
2023-11-02 25.96 26.23 25.08 25.23 2.8M
2023-11-01 26.47 26.79 25.85 25.93 2.4M
2023-10-31 27.07 27.37 26.28 26.49 2.6M
2023-10-30 26.70 27.43 26.20 27.11 4.5M
2023-10-27 25.81 27.01 25.75 26.88 4.4M
2023-10-26 25.28 26.17 24.88 26.11 4.3M
2023-10-25 25.55 26.18 24.99 25.84 4.7M
2023-10-24 24.66 26.22 24.24 25.91 5.2M
2023-10-23 26.96 27.38 24.89 24.99 6.2M
2023-10-20 28.72 28.72 26.92 27.14 7.4M
2023-10-19 28.00 30.55 27.69 28.94 12.2M
2023-10-18 26.47 28.85 25.60 28.64 9.5M
2023-10-17 27.69 27.79 26.45 26.62 3.4M
2023-10-16 28.00 28.53 27.23 27.35 5.6M
2023-10-13 26.89 28.88 26.80 28.07 8.8M
2023-10-12 26.63 26.88 26.10 26.52 1.5M
2023-10-11 26.41 26.90 26.07 26.66 2.2M
2023-10-10 26.41 26.89 26.33 26.35 2.1M
2023-10-09 25.81 26.58 25.80 26.38 3.0M
2023-09-28 25.30 26.04 25.25 25.82 1.9M
2023-09-27 25.78 25.84 25.08 25.14 1.6M
2023-09-26 25.70 26.00 25.45 25.65 1.4M
2023-09-25 26.09 26.28 25.51 25.90 1.7M
2023-09-22 24.57 26.28 24.56 26.21 2.5M
2023-09-21 24.84 25.07 24.46 24.68 1.3M
2023-09-20 25.19 25.36 24.60 24.68 1.5M
2023-09-19 25.66 25.91 24.88 25.07 1.7M
2023-09-18 25.95 26.58 25.57 25.78 1.8M
2023-09-15 26.87 26.98 26.01 26.01 1.8M
2023-09-14 26.56 27.62 26.18 26.40 2.8M
2023-09-13 27.20 27.31 26.11 26.75 3.3M
2023-09-12 27.13 28.18 26.94 27.51 3.7M
2023-09-11 26.77 27.80 26.20 27.38 3.3M
2023-09-08 26.10 26.75 26.02 26.58 1.8M
2023-09-07 27.24 27.36 26.18 26.24 2.9M
2023-09-06 26.12 27.38 26.00 27.29 3.7M
2023-09-05 25.99 26.56 25.81 26.21 2.2M
2023-09-04 25.90 26.00 25.41 25.96 1.8M
2023-09-01 25.13 26.15 25.13 25.82 2.9M
2023-08-31 24.99 25.63 24.59 25.27 2.4M
2023-08-30 24.39 25.47 24.39 25.07 3.5M
2023-08-29 23.21 24.94 23.21 24.75 4.9M
2023-08-28 25.79 26.09 23.48 23.52 2.9M
2023-08-25 25.00 25.10 24.00 24.13 2.0M
2023-08-24 26.00 26.00 24.67 25.21 2.3M
2023-08-23 26.29 26.45 25.81 25.81 2.1M
2023-08-22 27.78 28.20 25.67 26.56 4.5M
2023-08-21 27.30 28.19 27.00 27.84 1.9M
2023-08-18 27.83 28.39 27.64 27.64 2.4M
2023-08-17 27.10 27.92 26.71 27.88 2.7M
2023-08-16 27.36 27.49 26.90 27.12 1.2M
2023-08-15 27.16 27.62 26.96 27.36 1.4M
2023-08-14 26.45 26.99 26.39 26.99 1.3M
2023-08-11 27.50 27.74 26.91 26.95 1.7M
2023-08-10 27.05 27.95 27.01 27.44 1.8M
2023-08-09 28.55 28.55 26.95 27.08 2.8M
2023-08-08 27.90 28.47 27.71 28.05 2.5M
2023-08-07 27.47 28.02 27.37 27.88 2.1M
2023-08-04 27.15 27.68 27.02 27.53 2.0M
2023-08-03 27.19 27.28 26.87 27.17 1.6M
2023-08-02 27.11 27.30 26.80 27.23 1.6M
2023-08-01 27.16 27.37 26.73 27.20 2.3M
2023-07-31 27.39 27.92 27.14 27.35 2.5M
2023-07-28 27.59 27.69 26.65 27.60 2.7M
2023-07-27 27.48 27.73 27.28 27.41 2.2M
2023-07-26 28.30 28.32 27.32 27.44 3.2M
2023-07-25 27.95 28.76 27.80 28.35 4.1M
2023-07-24 27.13 28.25 27.07 27.60 4.0M
2023-07-21 32.00 33.08 27.58 27.84 9.4M
2023-07-20 32.21 32.96 31.80 32.37 5.3M
2023-07-19 32.30 32.84 32.02 32.18 4.8M
2023-07-18 33.48 34.37 32.75 33.05 7.3M
2023-07-17 34.77 35.85 33.45 33.55 9.1M
2023-07-14 36.21 38.20 34.80 35.16 14.4M
2023-07-13 32.42 38.00 32.42 36.68 15.4M
2023-07-12 32.90 35.24 32.55 33.10 10.7M
2023-07-11 31.36 32.98 30.91 32.92 7.2M
2023-07-10 31.37 32.36 30.90 31.57 5.3M
2023-07-07 32.28 32.49 31.40 31.52 6.9M
2023-07-06 30.37 33.77 30.37 33.01 11.8M
2023-07-05 30.30 31.47 30.20 30.56 4.5M
2023-07-04 29.02 30.90 29.02 30.69 5.0M
2023-07-03 29.73 30.30 29.15 29.23 2.9M
2023-06-30 29.48 30.18 29.16 30.06 3.3M
2023-06-29 29.40 29.92 28.84 29.76 3.8M
2023-06-28 30.31 30.31 27.52 28.83 4.0M
2023-06-27 28.75 29.66 28.47 29.55 3.0M
2023-06-26 29.93 30.44 28.63 28.84 4.9M
2023-06-21 29.80 31.96 29.39 30.71 7.4M
2023-06-20 30.50 30.50 29.62 29.95 3.9M
2023-06-19 30.20 30.74 29.58 30.71 4.9M
2023-06-16 30.03 30.63 29.77 30.28 5.1M
2023-06-15 30.16 30.49 29.41 29.97 4.2M
2023-06-14 30.00 30.60 29.60 30.18 5.6M
2023-06-13 30.43 30.70 29.81 30.10 5.8M
2023-06-12 30.66 32.14 30.53 30.75 8.1M
2023-06-09 30.35 32.24 30.10 31.52 11.1M
2023-06-08 32.37 32.58 30.42 30.73 12.1M
2023-06-07 26.52 32.02 26.44 32.02 9.2M
2023-06-06 27.35 27.53 26.54 26.68 1.8M
2023-06-05 27.33 27.96 27.33 27.46 1.6M
2023-06-02 28.22 28.22 27.27 27.38 2.4M
2023-06-01 28.00 28.55 27.80 28.24 2.5M
2023-05-31 28.36 28.87 28.00 28.18 2.9M
2023-05-30 29.40 29.40 28.13 28.37 5.8M
2023-05-29 28.68 30.30 28.00 30.18 7.5M
2023-05-26 27.40 28.38 27.08 28.32 3.8M
2023-05-25 27.10 27.66 26.76 27.47 2.2M
2023-05-24 26.15 27.18 26.02 26.79 1.7M
2023-05-23 26.51 26.59 26.23 26.27 1.0M
2023-05-22 26.40 26.64 25.99 26.51 1.3M
2023-05-19 26.30 26.56 26.19 26.47 1.8M
2023-05-18 25.73 26.39 25.61 26.33 1.9M
2023-05-17 25.24 25.75 25.22 25.73 1.4M
2023-05-16 25.30 25.46 24.85 25.39 1.5M
2023-05-15 25.32 25.32 24.92 25.27 0.9M
2023-05-12 25.35 25.69 25.14 25.32 1.5M
2023-05-11 24.99 25.46 24.81 25.34 1.6M
2023-05-10 24.65 24.99 24.22 24.93 1.7M
2023-05-09 25.44 25.66 24.61 24.67 2.9M
2023-05-08 25.45 25.70 25.21 25.60 1.9M
2023-05-05 26.42 26.61 25.36 25.45 2.5M
2023-05-04 27.28 27.38 26.32 26.46 2.1M
2023-04-28 27.01 27.57 26.88 27.40 2.3M
2023-04-27 27.24 27.90 27.09 27.16 1.1M
2023-04-26 26.98 28.33 26.98 27.45 1.5M
2023-04-25 29.00 29.20 27.33 27.80 2.2M
2023-04-24 28.60 29.29 28.60 28.98 1.8M
2023-04-21 30.56 30.79 28.50 28.60 3.2M
2023-04-20 30.50 31.06 30.35 30.80 2.0M
2023-04-19 29.50 31.15 29.50 30.45 3.0M
2023-04-18 30.15 30.25 29.38 29.61 2.0M
2023-04-17 30.51 30.83 30.01 30.12 2.2M
2023-04-14 30.31 30.96 29.71 30.80 3.1M
2023-04-13 31.64 31.90 30.08 30.31 3.9M
2023-04-12 31.02 32.14 30.70 31.90 3.4M
2023-04-11 31.60 31.78 30.87 31.10 2.8M
2023-04-10 32.90 32.98 31.41 31.52 3.7M
2023-04-07 33.49 33.49 32.52 33.13 4.2M
2023-04-06 32.20 33.58 31.59 33.43 6.4M
2023-04-04 32.63 32.86 31.96 32.38 5.5M
2023-04-03 31.28 32.94 31.20 32.93 6.0M
2023-03-31 31.82 31.95 30.84 31.45 2.8M
2023-03-30 30.80 31.85 30.68 31.82 3.4M
2023-03-29 31.05 31.80 30.58 31.35 2.3M
2023-03-28 31.55 31.55 30.88 31.11 1.8M
2023-03-27 31.84 32.06 31.20 31.54 2.1M
2023-03-24 32.15 32.20 31.32 31.72 3.2M
2023-03-23 30.59 32.16 30.58 32.16 4.4M
2023-03-22 30.30 31.11 30.11 31.03 3.0M
2023-03-21 29.60 30.26 28.90 30.26 2.4M
2023-03-20 29.81 29.98 29.31 29.50 1.9M
2023-03-17 29.72 30.24 29.52 29.82 1.6M
2023-03-16 29.88 30.40 29.50 29.60 1.9M
2023-03-15 30.41 30.95 30.07 30.13 2.1M
2023-03-14 30.49 30.50 29.40 30.09 1.8M
2023-03-13 30.82 31.27 29.90 30.28 2.4M
2023-03-10 30.52 31.41 30.52 31.01 2.5M
2023-03-09 30.14 31.44 30.12 31.02 3.0M
2023-03-08 29.29 30.21 29.04 30.21 2.7M
2023-03-07 30.24 30.41 29.00 29.11 2.4M
2023-03-06 30.58 30.64 29.95 30.24 2.0M
2023-03-03 30.73 31.28 30.16 30.55 2.5M
2023-03-02 30.78 30.93 30.30 30.40 1.9M
2023-03-01 30.33 30.85 30.15 30.85 2.3M
2023-02-28 30.70 31.09 30.01 30.33 2.6M
2023-02-27 31.28 31.99 30.50 30.50 4.1M
2023-02-24 31.30 32.14 31.10 31.27 3.5M
2023-02-23 30.00 32.48 29.99 31.57 6.3M
2023-02-22 30.20 31.15 30.09 30.35 2.1M
2023-02-21 30.02 30.38 29.51 29.72 1.6M
2023-02-20 29.61 30.14 29.33 30.06 1.1M
2023-02-17 30.18 30.49 29.40 29.60 1.9M
2023-02-16 31.53 31.53 29.80 30.13 2.3M
2023-02-15 31.50 31.75 31.26 31.48 1.3M
2023-02-14 31.80 32.08 31.25 31.43 1.7M
2023-02-13 31.90 32.01 31.46 31.76 1.7M
2023-02-10 31.84 32.09 31.60 32.08 2.5M
2023-02-09 30.64 31.88 30.55 31.85 3.0M
2023-02-08 31.07 31.42 30.63 30.66 1.7M
2023-02-07 31.61 31.80 31.05 31.08 2.3M
2023-02-06 31.30 32.10 31.10 31.89 2.6M
2023-02-03 30.78 31.92 30.72 31.59 3.6M
2023-02-02 31.06 31.45 30.78 30.94 3.1M
2023-02-01 30.25 31.69 30.03 31.31 5.4M
2023-01-31 29.28 30.79 29.13 30.37 4.8M
2023-01-30 28.88 29.15 28.60 28.85 1.7M
2023-01-20 28.69 28.72 28.27 28.44 1.2M
2023-01-19 28.00 28.63 27.96 28.43 1.3M
2023-01-18 28.16 28.22 27.89 28.12 0.8M
2023-01-17 27.87 28.43 27.87 28.05 1.5M
2023-01-16 27.81 28.08 27.64 27.92 1.4M
2023-01-13 27.83 27.97 27.41 27.64 1.1M
2023-01-12 27.05 28.19 26.80 27.83 2.0M
2023-01-11 27.61 28.09 26.98 27.05 1.3M
2023-01-10 27.78 27.99 27.40 27.61 1.3M
2023-01-09 27.78 28.06 27.45 27.57 1.1M
2023-01-06 27.50 28.01 27.21 27.66 1.8M
2023-01-05 27.45 27.51 27.08 27.45 1.4M
2023-01-04 26.95 27.46 26.80 27.46 1.8M
2023-01-03 26.30 27.09 26.15 26.94 1.8M