Canmax Technologies Co Ltd (300390)

300390
🏛️ 中国 →
24.99
最終更新: 2025-09-30
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 62.19 63.22 61.00 62.31 14.6M
2021-12-30 63.23 63.84 61.60 61.73 11.1M
2021-12-29 62.31 65.92 62.29 63.08 17.6M
2021-12-28 60.30 64.09 58.72 62.95 23.4M
2021-12-27 57.55 60.81 57.02 60.17 26.3M
2021-12-24 63.02 63.15 56.08 56.91 30.5M
2021-12-23 65.39 65.73 62.09 62.51 15.1M
2021-12-22 65.22 65.88 64.27 64.99 13.4M
2021-12-21 65.03 66.60 63.23 64.77 16.0M
2021-12-20 66.95 68.72 64.65 65.04 15.9M
2021-12-17 69.00 69.35 66.95 67.10 13.4M
2021-12-16 70.39 70.92 68.54 69.00 15.5M
2021-12-15 73.06 73.40 69.62 69.99 17.0M
2021-12-14 75.99 75.99 72.06 72.55 16.8M
2021-12-13 76.31 77.07 74.31 76.01 14.6M
2021-12-10 72.31 77.31 72.21 76.31 24.3M
2021-12-09 75.01 76.10 72.59 73.37 20.7M
2021-12-08 75.39 76.62 74.09 75.54 18.4M
2021-12-07 83.31 84.08 74.08 75.46 24.6M
2021-12-06 84.62 86.92 82.59 82.73 15.1M
2021-12-03 85.00 88.42 84.72 86.83 15.7M
2021-12-02 85.09 86.66 83.69 85.73 13.3M
2021-12-01 85.39 87.31 82.37 85.22 19.9M
2021-11-30 83.51 86.39 82.46 86.15 27.9M
2021-11-29 73.72 82.75 73.60 81.98 29.7M
2021-11-26 72.22 78.46 71.69 75.39 24.0M
2021-11-25 72.76 74.12 70.56 71.47 14.6M
2021-11-24 74.10 75.54 72.60 72.92 13.0M
2021-11-23 77.31 78.69 73.71 74.00 18.8M
2021-11-22 75.85 79.25 75.85 77.31 20.4M
2021-11-19 76.15 78.51 74.22 75.15 28.1M
2021-11-18 76.92 81.45 71.31 78.81 37.7M
2021-11-17 69.29 78.92 69.29 75.63 39.7M
2021-11-16 70.92 71.54 67.45 67.83 16.4M
2021-11-15 70.39 71.96 67.58 70.92 16.7M
2021-11-12 70.74 71.80 69.51 71.12 11.9M
2021-11-11 70.62 71.92 69.46 70.08 16.3M
2021-11-10 77.15 77.15 69.69 70.15 25.8M
2021-11-09 73.91 77.99 72.69 77.08 27.4M
2021-11-08 67.30 75.39 67.30 73.47 37.3M
2021-11-05 71.53 72.53 67.92 68.22 27.5M
2021-11-04 75.35 75.96 70.22 70.39 25.5M
2021-11-03 76.17 76.39 71.54 74.39 23.0M
2021-11-02 77.54 78.99 74.15 75.62 22.2M
2021-11-01 81.94 85.06 76.15 77.15 28.4M
2021-10-29 80.02 82.85 79.65 81.93 15.0M
2021-10-28 83.42 86.15 78.32 79.62 24.3M
2021-10-27 82.32 87.22 80.00 84.78 25.9M
2021-10-26 87.62 89.31 81.51 81.92 23.3M
2021-10-25 83.76 86.15 80.09 84.62 29.4M
2021-10-22 88.09 90.77 85.38 85.39 15.7M
2021-10-21 90.75 92.22 86.77 87.33 15.9M
2021-10-20 87.69 95.39 86.29 90.50 22.6M
2021-10-19 83.68 90.44 83.23 88.31 24.5M
2021-10-18 79.84 87.62 76.73 86.79 33.8M
2021-10-15 81.54 83.31 77.00 80.23 26.0M
2021-10-14 76.89 83.15 75.63 82.00 26.2M
2021-10-13 74.62 81.07 73.85 78.92 23.4M
2021-10-12 78.07 80.39 72.65 74.52 28.8M
2021-10-11 81.54 84.23 75.89 79.00 22.6M
2021-10-08 83.85 86.06 80.00 82.62 26.0M
2021-09-30 75.50 83.31 75.50 82.58 25.2M
2021-09-29 80.39 83.37 71.84 71.92 28.4M
2021-09-28 78.52 82.77 77.18 81.14 20.6M
2021-09-27 89.23 90.38 74.35 77.92 34.2M
2021-09-24 83.48 85.29 78.46 81.03 17.6M
2021-09-23 86.93 88.14 80.89 83.24 22.0M
2021-09-22 84.69 92.29 84.66 86.79 18.6M
2021-09-17 88.46 90.21 82.81 87.69 23.4M
2021-09-16 94.62 94.62 83.46 85.92 35.6M
2021-09-15 100.77 104.00 94.52 94.91 25.6M
2021-09-14 103.65 104.62 96.15 99.83 19.7M
2021-09-13 103.85 103.85 96.15 102.77 25.8M
2021-09-10 88.47 105.85 87.71 104.69 28.0M
2021-09-09 84.62 92.73 84.62 88.39 23.2M
2021-09-08 79.79 86.22 78.72 80.95 21.1M
2021-09-07 75.35 82.00 74.25 80.32 24.0M
2021-09-06 80.96 82.99 68.37 74.77 33.3M
2021-09-03 86.00 91.54 76.90 81.04 41.8M
2021-09-02 71.45 82.85 67.77 81.92 30.2M
2021-09-01 78.25 79.38 66.06 69.05 27.1M
2021-08-31 68.95 76.66 67.69 73.84 20.8M
2021-08-30 66.97 74.61 66.92 70.96 26.0M
2021-08-27 63.91 69.39 61.83 68.04 23.4M
2021-08-26 64.52 66.09 62.82 63.25 13.5M
2021-08-25 66.54 66.92 61.54 64.43 19.5M
2021-08-24 68.00 71.55 64.23 65.38 23.3M
2021-08-23 65.39 71.65 61.94 67.99 27.8M
2021-08-20 60.02 66.54 60.02 64.84 31.1M
2021-08-19 54.62 63.09 53.85 59.95 34.9M
2021-08-18 51.01 54.75 50.52 53.79 24.9M
2021-08-17 49.85 52.15 48.12 50.29 22.3M
2021-08-16 51.87 52.89 48.69 50.42 25.1M
2021-08-13 52.32 57.66 51.54 54.06 31.3M
2021-08-12 49.45 54.10 48.35 52.89 26.2M
2021-08-11 49.30 51.79 49.30 50.35 21.0M
2021-08-10 50.69 51.02 47.20 49.09 27.2M
2021-08-09 53.84 53.84 48.89 50.68 33.6M
2021-08-06 55.00 57.69 53.79 54.73 30.5M
2021-08-05 54.22 56.81 52.29 53.92 33.2M
2021-08-04 48.08 56.49 47.69 55.54 43.8M
2021-08-03 47.69 50.00 46.12 47.29 32.3M
2021-08-02 46.12 51.51 46.12 49.70 70.5M
2021-07-30 47.69 47.74 38.95 42.92 69.2M
2021-07-29 47.73 49.67 45.41 46.17 34.3M
2021-07-28 45.29 48.37 45.23 46.35 30.0M
2021-07-27 51.77 51.78 43.85 46.20 52.4M
2021-07-26 53.15 54.31 49.23 51.46 26.1M
2021-07-23 59.21 59.21 52.29 52.69 27.6M
2021-07-22 58.55 59.65 56.18 59.18 21.4M
2021-07-21 53.22 59.98 50.86 57.62 29.2M
2021-07-20 50.91 54.35 50.61 52.25 15.8M
2021-07-19 53.46 56.62 51.68 52.05 21.6M
2021-07-16 53.32 56.23 51.47 53.77 18.4M
2021-07-15 53.87 55.08 50.61 53.32 28.4M
2021-07-14 52.56 56.54 51.54 53.08 18.9M
2021-07-13 52.58 55.07 51.28 54.64 22.1M
2021-07-12 49.23 57.54 49.23 54.39 32.1M
2021-07-09 46.39 49.69 45.62 48.53 27.5M
2021-07-08 46.39 48.35 44.88 45.42 21.7M
2021-07-07 44.62 46.92 41.58 46.15 26.8M
2021-07-06 47.59 48.04 42.09 43.62 38.9M
2021-07-05 39.99 45.65 39.70 45.65 30.1M
2021-07-02 36.46 38.72 35.77 38.04 19.5M
2021-07-01 37.25 38.15 36.00 36.92 14.1M
2021-06-30 37.71 37.92 36.81 36.95 13.1M
2021-06-29 38.54 39.17 36.92 37.46 17.8M
2021-06-28 36.60 39.28 35.77 37.87 23.7M
2021-06-25 35.39 36.42 34.11 35.92 14.2M
2021-06-24 36.25 37.19 34.19 35.62 22.7M
2021-06-23 34.23 37.55 33.85 37.12 19.6M
2021-06-22 33.31 34.39 31.99 33.99 17.6M
2021-06-21 34.39 35.39 32.98 33.98 17.7M
2021-06-18 34.12 34.79 32.70 34.48 29.0M
2021-06-17 32.49 33.62 32.39 33.45 24.5M
2021-06-16 36.99 37.08 31.69 32.32 41.4M
2021-06-15 36.10 36.92 35.14 36.54 18.8M
2021-06-11 35.77 36.85 34.62 35.77 17.5M
2021-06-10 35.11 37.15 34.14 36.68 23.5M
2021-06-09 34.31 36.54 33.65 35.11 24.6M
2021-06-08 33.85 35.23 33.62 33.88 21.6M
2021-06-07 34.19 35.53 32.92 35.08 29.2M
2021-06-04 30.00 34.23 29.82 34.18 29.5M
2021-06-03 28.89 31.33 28.67 30.52 33.2M
2021-06-02 28.74 29.91 28.41 28.80 29.8M
2021-06-01 28.16 29.46 27.75 28.65 34.9M
2021-05-31 27.09 28.62 26.92 28.54 32.4M
2021-05-28 23.45 26.69 23.45 26.67 50.8M
2021-05-27 22.09 23.82 22.09 23.45 26.6M
2021-05-26 22.81 23.02 22.27 22.32 12.2M
2021-05-25 22.76 23.15 22.54 22.70 15.8M
2021-05-24 22.95 23.22 22.50 22.94 16.1M
2021-05-21 22.43 23.08 22.06 22.42 14.6M
2021-05-20 22.31 22.87 21.39 22.43 28.1M
2021-05-19 21.19 23.00 21.00 22.69 27.6M
2021-05-18 21.46 21.82 21.22 21.29 12.5M
2021-05-17 21.15 22.15 21.05 21.53 17.2M
2021-05-14 21.72 22.23 20.82 21.37 20.5M
2021-05-13 21.73 22.28 21.42 21.62 10.5M
2021-05-12 22.11 22.45 21.70 22.00 9.9M
2021-05-11 22.12 22.34 21.46 22.16 12.2M
2021-05-10 21.78 22.64 21.37 22.43 22.3M
2021-05-07 22.21 22.39 21.62 21.78 12.0M
2021-05-06 21.23 22.31 21.08 22.21 18.7M
2021-04-30 22.07 22.21 20.01 21.44 32.4M
2021-04-29 22.58 22.75 22.08 22.19 13.5M
2021-04-28 22.69 23.35 22.39 22.78 14.3M
2021-04-27 22.59 22.85 22.23 22.72 14.9M
2021-04-26 23.62 24.12 22.39 22.57 24.4M
2021-04-23 22.86 23.99 22.83 23.46 23.6M
2021-04-22 22.59 23.81 22.32 23.06 21.5M
2021-04-21 23.08 23.21 22.10 22.55 20.1M
2021-04-20 23.82 24.62 23.10 23.10 22.8M
2021-04-19 22.28 24.00 21.71 23.92 33.2M
2021-04-16 23.09 23.22 22.22 22.28 23.5M
2021-04-15 22.86 23.02 22.02 22.40 17.2M
2021-04-14 21.85 23.66 21.77 23.07 27.6M
2021-04-13 22.02 22.54 21.57 21.72 16.5M
2021-04-12 23.27 23.73 21.50 21.99 25.8M
2021-04-09 24.32 24.69 23.34 23.39 18.4M
2021-04-08 23.75 24.78 23.33 24.53 21.3M
2021-04-07 31.65 31.89 30.50 30.95 14.8M
2021-04-06 29.32 31.50 29.10 31.42 18.2M
2021-04-02 29.01 29.67 28.90 29.30 10.6M
2021-04-01 30.08 30.12 28.60 29.20 15.6M
2021-03-31 32.79 32.89 29.10 29.79 28.9M
2021-03-30 31.30 32.86 30.38 32.26 26.1M
2021-03-29 31.01 32.81 30.80 31.21 24.7M
2021-03-26 29.70 31.98 29.46 30.72 24.4M
2021-03-25 27.57 30.20 27.27 30.12 19.9M
2021-03-24 28.55 28.92 27.81 27.86 6.9M
2021-03-23 28.90 29.24 28.04 28.90 7.8M
2021-03-22 28.87 30.47 28.08 28.93 12.7M
2021-03-19 29.50 29.80 28.47 28.47 13.1M
2021-03-18 29.40 30.99 28.90 30.25 20.2M
2021-03-17 27.20 29.95 26.57 29.79 19.0M
2021-03-16 27.55 28.30 27.17 27.20 10.1M
2021-03-15 27.79 28.69 26.68 27.81 12.8M
2021-03-12 27.32 28.07 25.85 27.79 17.0M
2021-03-11 26.59 27.50 25.90 27.01 12.5M
2021-03-10 28.00 28.75 26.81 26.90 15.4M
2021-03-09 26.01 28.24 24.01 27.38 23.6M
2021-03-08 27.58 27.88 25.63 25.94 15.1M
2021-03-05 28.01 28.84 27.06 27.38 17.8M
2021-03-04 31.37 31.99 28.00 28.56 22.8M
2021-03-03 32.00 32.00 30.37 31.55 16.2M
2021-03-02 29.65 32.28 29.65 31.82 23.3M
2021-03-01 28.96 30.28 28.05 29.85 23.6M
2021-02-26 25.93 29.16 25.59 28.95 30.9M
2021-02-25 25.00 26.40 24.70 26.24 26.5M
2021-02-24 24.60 24.88 23.66 24.21 12.3M
2021-02-23 24.48 24.90 24.10 24.47 10.4M
2021-02-22 26.41 26.54 24.86 24.96 12.6M
2021-02-19 26.27 26.27 24.82 26.02 13.6M
2021-02-18 28.86 28.98 26.34 26.55 16.4M
2021-02-10 28.04 28.55 27.11 27.92 11.1M
2021-02-09 27.27 28.35 27.08 27.86 15.1M
2021-02-08 27.05 27.87 26.63 27.25 11.2M
2021-02-05 28.00 28.33 26.49 26.55 11.4M
2021-02-04 28.18 28.38 26.71 27.43 15.3M
2021-02-03 29.45 29.66 28.06 28.28 15.4M
2021-02-02 29.54 29.90 27.80 29.15 15.6M
2021-02-01 29.69 30.39 28.40 29.10 17.5M
2021-01-29 30.82 31.16 27.80 28.84 28.1M
2021-01-28 30.73 32.27 29.90 30.55 23.2M
2021-01-27 30.80 32.38 29.42 31.16 31.2M
2021-01-26 29.01 31.08 29.00 30.38 30.1M
2021-01-25 28.42 31.16 27.82 30.19 41.7M
2021-01-22 24.30 27.30 24.28 27.00 40.4M
2021-01-21 23.10 25.28 22.82 24.47 31.6M
2021-01-20 23.69 23.69 21.50 22.88 22.4M
2021-01-19 23.81 24.01 22.71 22.99 20.9M
2021-01-18 20.86 23.86 20.86 23.74 26.5M
2021-01-15 21.05 21.59 20.64 21.22 19.8M
2021-01-14 22.05 22.95 21.29 21.46 20.1M
2021-01-13 23.01 23.14 21.40 21.71 20.0M
2021-01-12 23.04 23.86 22.65 23.08 17.1M
2021-01-11 24.69 24.73 22.40 22.80 23.1M
2021-01-08 25.30 25.33 23.58 24.18 23.8M
2021-01-07 24.88 26.19 24.63 25.46 28.6M
2021-01-06 26.25 26.60 24.48 25.28 24.3M
2021-01-05 26.30 26.83 25.01 25.75 30.3M
2021-01-04 25.15 27.16 25.15 26.69 32.1M