Changchun Faway Automobile Components Co Ltd (600742)

600742
🏛️ 中国 →
10.14
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 8.34 8.40 8.31 8.36 3.4M
2022-12-29 8.33 8.43 8.28 8.31 3.9M
2022-12-28 8.34 8.45 8.34 8.35 3.1M
2022-12-27 8.42 8.50 8.36 8.46 4.4M
2022-12-26 8.28 8.43 8.23 8.38 5.1M
2022-12-23 8.32 8.39 8.18 8.28 6.7M
2022-12-22 8.70 8.77 8.23 8.32 17.4M
2022-12-21 8.80 8.81 8.61 8.68 3.7M
2022-12-20 8.72 8.80 8.60 8.76 3.3M
2022-12-19 8.88 8.93 8.67 8.73 3.9M
2022-12-16 8.90 8.97 8.81 8.88 3.5M
2022-12-15 8.88 8.97 8.83 8.96 4.0M
2022-12-14 8.87 8.92 8.83 8.86 3.1M
2022-12-13 8.98 8.98 8.83 8.85 3.7M
2022-12-12 8.98 9.06 8.89 8.93 5.4M
2022-12-09 9.10 9.15 9.01 9.03 4.2M
2022-12-08 9.11 9.16 9.05 9.10 3.6M
2022-12-07 9.15 9.24 9.07 9.14 5.7M
2022-12-06 9.20 9.29 9.13 9.19 6.3M
2022-12-05 9.10 9.29 9.05 9.22 9.5M
2022-12-02 9.20 9.20 9.02 9.04 6.8M
2022-12-01 9.29 9.40 9.18 9.20 9.2M
2022-11-30 8.92 9.25 8.87 9.19 13.3M
2022-11-29 8.75 8.94 8.72 8.93 4.4M
2022-11-28 8.73 8.77 8.61 8.76 5.0M
2022-11-25 8.80 8.85 8.75 8.81 4.0M
2022-11-24 8.94 8.96 8.78 8.80 5.1M
2022-11-23 8.89 8.95 8.81 8.92 4.1M
2022-11-22 8.96 8.99 8.86 8.89 4.5M
2022-11-21 8.90 8.98 8.86 8.95 3.9M
2022-11-18 9.05 9.08 8.95 8.96 3.9M
2022-11-17 8.97 9.05 8.92 9.04 4.9M
2022-11-16 9.02 9.06 8.98 9.03 4.7M
2022-11-15 8.83 9.05 8.80 9.04 7.8M
2022-11-14 8.93 9.01 8.82 8.85 5.7M
2022-11-11 9.00 9.13 8.90 8.93 7.4M
2022-11-10 8.93 8.98 8.80 8.92 5.4M
2022-11-09 8.96 9.03 8.93 8.93 3.7M
2022-11-08 9.02 9.08 8.92 8.98 4.7M
2022-11-07 8.95 9.01 8.88 8.99 6.0M
2022-11-04 8.83 9.03 8.78 9.01 8.2M
2022-11-03 8.79 8.92 8.76 8.82 5.9M
2022-11-02 8.69 8.88 8.66 8.84 7.0M
2022-11-01 8.48 8.72 8.44 8.71 6.7M
2022-10-31 8.40 8.64 8.36 8.50 6.9M
2022-10-28 8.72 8.80 8.49 8.50 8.7M
2022-10-27 8.72 8.88 8.70 8.77 9.1M
2022-10-26 8.72 8.84 8.65 8.75 14.0M
2022-10-25 8.64 8.87 8.45 8.81 26.2M
2022-10-24 8.37 8.50 8.20 8.29 4.9M
2022-10-21 8.37 8.44 8.30 8.35 3.1M
2022-10-20 8.42 8.49 8.28 8.37 5.0M
2022-10-19 8.51 8.52 8.42 8.45 2.8M
2022-10-18 8.48 8.55 8.45 8.47 4.3M
2022-10-17 8.28 8.53 8.28 8.48 4.1M
2022-10-14 8.35 8.47 8.29 8.36 5.9M
2022-10-13 8.19 8.36 8.12 8.28 6.0M
2022-10-12 7.91 8.22 7.88 8.19 5.2M
2022-10-11 7.88 7.96 7.82 7.95 2.6M
2022-10-10 7.88 8.03 7.82 7.84 3.5M
2022-09-30 8.02 8.08 7.87 7.89 6.9M
2022-09-29 8.12 8.21 7.98 8.04 3.6M
2022-09-28 8.25 8.27 8.07 8.09 3.7M
2022-09-27 8.10 8.27 8.06 8.26 3.7M
2022-09-26 8.23 8.26 8.03 8.06 5.2M
2022-09-23 8.57 8.63 8.25 8.28 5.5M
2022-09-22 8.53 8.66 8.53 8.57 3.2M
2022-09-21 8.54 8.64 8.40 8.60 3.3M
2022-09-20 8.45 8.63 8.45 8.54 2.8M
2022-09-19 8.44 8.53 8.37 8.44 3.5M
2022-09-16 8.81 8.83 8.40 8.44 7.4M
2022-09-15 9.07 9.10 8.70 8.80 9.1M
2022-09-14 9.13 9.15 9.00 9.06 5.0M
2022-09-13 9.21 9.28 9.21 9.23 5.0M
2022-09-09 9.19 9.23 9.12 9.20 4.3M
2022-09-08 9.18 9.19 9.13 9.17 3.7M
2022-09-07 9.15 9.20 9.12 9.17 4.7M
2022-09-06 9.08 9.19 9.08 9.17 5.7M
2022-09-05 9.11 9.11 9.02 9.05 4.4M
2022-09-02 9.06 9.14 9.06 9.09 4.0M
2022-09-01 9.11 9.16 9.03 9.09 5.8M
2022-08-31 9.07 9.31 9.05 9.08 8.2M
2022-08-30 9.06 9.19 9.00 9.11 6.9M
2022-08-29 9.08 9.21 8.92 9.13 7.7M
2022-08-26 9.21 9.33 9.16 9.19 7.8M
2022-08-25 9.23 9.32 9.07 9.21 9.4M
2022-08-24 9.56 9.67 9.22 9.23 16.5M
2022-08-23 9.66 9.73 9.59 9.62 9.0M
2022-08-22 9.68 9.72 9.49 9.71 12.6M
2022-08-19 9.96 10.02 9.66 9.66 15.3M
2022-08-18 10.01 10.12 9.90 9.93 16.2M
2022-08-17 10.12 10.30 9.96 10.09 20.6M
2022-08-16 10.00 10.33 10.00 10.09 25.9M
2022-08-15 9.95 10.33 9.90 10.00 44.1M
2022-08-12 10.24 10.65 9.92 9.98 73.1M
2022-08-11 9.74 9.78 9.58 9.68 10.3M
2022-08-10 9.64 9.89 9.54 9.67 9.7M
2022-08-09 9.82 9.94 9.63 9.64 11.9M
2022-08-08 9.32 9.99 9.24 9.86 21.6M
2022-08-05 9.38 9.45 9.17 9.34 11.7M
2022-08-04 9.45 9.48 9.20 9.38 10.1M
2022-08-03 9.65 9.89 9.28 9.32 16.1M
2022-08-02 9.88 9.88 9.42 9.57 17.9M
2022-08-01 9.98 10.13 9.75 10.08 21.6M
2022-07-29 9.98 10.10 9.80 9.95 19.2M
2022-07-28 9.91 10.20 9.86 9.96 23.1M
2022-07-27 9.58 10.15 9.43 9.84 19.2M
2022-07-26 9.45 9.50 9.18 9.48 8.5M
2022-07-25 9.71 9.75 9.30 9.32 15.2M
2022-07-22 9.95 10.13 9.60 9.80 23.4M
2022-07-21 9.41 10.22 9.29 9.98 40.5M
2022-07-20 9.47 9.50 9.30 9.41 10.8M
2022-07-19 9.11 9.52 9.11 9.50 16.9M
2022-07-18 8.90 9.19 8.90 9.16 7.6M
2022-07-15 8.91 9.06 8.89 8.90 6.5M
2022-07-14 8.90 9.14 8.84 8.93 9.8M
2022-07-13 8.84 8.96 8.80 8.90 3.9M
2022-07-12 8.97 9.09 8.85 8.86 5.7M
2022-07-11 9.21 9.21 8.96 9.04 7.4M
2022-07-08 9.20 9.28 9.15 9.23 9.9M
2022-07-07 9.05 9.32 9.05 9.21 8.0M
2022-07-06 9.15 9.20 8.98 9.07 7.2M
2022-07-05 9.27 9.37 8.95 9.11 14.9M
2022-07-04 9.30 9.30 9.17 9.28 7.6M
2022-07-01 9.26 9.44 9.12 9.30 11.9M
2022-06-30 9.36 9.47 9.23 9.28 15.7M
2022-06-29 9.91 9.94 9.36 9.37 26.8M
2022-06-28 9.69 10.24 9.56 10.04 30.7M
2022-06-27 9.80 9.81 9.51 9.70 16.6M
2022-06-24 9.58 9.83 9.41 9.69 21.1M
2022-06-23 9.13 9.70 9.13 9.60 28.8M
2022-06-22 9.15 9.33 9.02 9.08 15.8M
2022-06-21 9.38 9.48 9.20 9.31 12.4M
2022-06-20 9.45 9.52 9.34 9.39 10.5M
2022-06-17 9.28 9.47 9.25 9.43 9.5M
2022-06-16 9.46 9.60 9.30 9.36 14.8M
2022-06-15 9.81 9.84 9.50 9.51 26.6M
2022-06-14 9.40 10.24 9.20 9.84 35.8M
2022-06-13 9.48 9.64 9.32 9.45 18.3M
2022-06-10 8.88 9.36 8.86 9.35 21.6M
2022-06-09 9.20 9.22 8.87 8.98 15.8M
2022-06-08 9.17 9.32 8.96 9.30 13.2M
2022-06-07 9.33 9.36 9.04 9.18 16.0M
2022-06-06 9.43 9.59 9.31 9.39 22.2M
2022-06-02 9.19 9.85 9.16 9.54 30.6M
2022-06-01 9.07 9.32 9.04 9.26 20.6M
2022-05-31 9.23 9.25 8.91 9.10 19.3M
2022-05-30 9.04 9.39 8.88 9.36 25.0M
2022-05-27 8.99 9.20 8.93 9.03 9.3M
2022-05-26 9.03 9.09 8.82 9.00 9.3M
2022-05-25 8.76 9.03 8.69 8.98 16.2M
2022-05-24 9.30 9.55 8.79 8.88 21.7M
2022-05-23 8.89 9.21 8.89 9.13 11.6M
2022-05-20 8.92 8.94 8.74 8.90 8.2M
2022-05-19 8.84 8.96 8.73 8.92 13.0M
2022-05-18 8.67 8.92 8.57 8.77 13.5M
2022-05-17 8.59 8.75 8.50 8.67 8.2M
2022-05-16 8.58 8.72 8.50 8.60 6.9M
2022-05-13 8.41 8.60 8.36 8.58 7.2M
2022-05-12 8.41 8.50 8.25 8.37 4.7M
2022-05-11 8.24 8.62 8.21 8.41 9.4M
2022-05-10 7.97 8.20 7.95 8.20 5.8M
2022-05-09 8.12 8.17 8.01 8.07 4.9M
2022-05-06 8.07 8.17 8.00 8.12 5.4M
2022-05-05 8.29 8.36 8.17 8.26 6.9M
2022-04-29 7.84 8.27 7.81 8.25 10.3M
2022-04-28 7.78 7.95 7.67 7.76 7.5M
2022-04-27 7.47 7.90 7.30 7.83 9.2M
2022-04-26 8.00 8.03 7.56 7.61 10.5M
2022-04-25 8.60 8.69 7.93 8.02 15.6M
2022-04-22 8.76 8.81 8.58 8.70 7.1M
2022-04-21 9.06 9.14 8.76 8.77 9.7M
2022-04-20 9.11 9.31 9.05 9.13 9.7M
2022-04-19 9.30 9.37 9.08 9.15 13.0M
2022-04-18 9.06 9.31 8.97 9.30 20.0M
2022-04-15 8.85 8.99 8.68 8.97 10.5M
2022-04-14 8.80 8.90 8.76 8.85 5.9M
2022-04-13 8.93 8.96 8.74 8.77 6.9M
2022-04-12 8.83 8.96 8.68 8.96 5.8M
2022-04-11 9.06 9.14 8.73 8.75 10.7M
2022-04-08 9.13 9.27 8.98 9.07 10.6M
2022-04-07 9.56 9.56 9.05 9.11 25.8M
2022-04-06 9.64 9.88 9.59 9.85 6.2M
2022-04-01 9.68 9.72 9.57 9.69 7.9M
2022-03-31 9.80 9.92 9.71 9.73 7.1M
2022-03-30 9.66 9.84 9.62 9.82 6.9M
2022-03-29 9.78 9.85 9.56 9.60 6.4M
2022-03-28 9.68 9.94 9.50 9.80 11.1M
2022-03-25 9.71 9.87 9.69 9.75 4.8M
2022-03-24 9.73 9.89 9.68 9.70 5.0M
2022-03-23 9.80 9.99 9.72 9.80 7.3M
2022-03-22 9.65 9.78 9.58 9.71 6.2M
2022-03-21 9.69 9.77 9.58 9.73 6.6M
2022-03-18 9.45 9.77 9.42 9.69 7.2M
2022-03-17 9.60 9.72 9.46 9.53 9.4M
2022-03-16 9.31 9.48 8.99 9.44 10.4M
2022-03-15 9.76 9.98 9.16 9.17 18.2M
2022-03-14 10.08 10.17 9.91 9.91 7.9M
2022-03-11 10.01 10.25 9.88 10.25 6.7M
2022-03-10 10.25 10.37 10.02 10.14 9.6M
2022-03-09 10.12 10.19 9.55 10.02 11.3M
2022-03-08 10.51 10.68 10.10 10.12 8.6M
2022-03-07 10.81 10.81 10.53 10.59 7.3M
2022-03-04 11.04 11.04 10.69 10.82 11.5M
2022-03-03 11.17 11.23 11.07 11.09 7.6M
2022-03-02 11.18 11.24 11.11 11.15 7.0M
2022-03-01 11.23 11.38 11.16 11.28 7.1M
2022-02-28 11.31 11.31 10.99 11.13 7.9M
2022-02-25 11.18 11.56 11.17 11.25 10.4M
2022-02-24 11.40 11.53 10.93 11.10 12.6M
2022-02-23 11.42 11.51 11.34 11.44 7.8M
2022-02-22 11.50 11.55 11.25 11.34 7.4M
2022-02-21 11.53 11.65 11.40 11.61 8.9M
2022-02-18 11.78 11.78 11.45 11.52 9.9M
2022-02-17 11.70 11.80 11.53 11.71 9.4M
2022-02-16 11.52 11.88 11.44 11.75 12.2M
2022-02-15 11.40 11.51 11.23 11.46 6.0M
2022-02-14 11.25 11.48 11.08 11.35 7.7M
2022-02-11 11.34 11.54 11.15 11.31 10.3M
2022-02-10 11.46 11.57 11.27 11.39 8.3M
2022-02-09 11.04 11.44 10.98 11.43 12.8M
2022-02-08 10.86 11.08 10.79 11.05 7.8M
2022-02-07 10.76 10.94 10.72 10.89 7.7M
2022-01-28 10.62 10.73 10.40 10.58 8.9M
2022-01-27 10.77 10.85 10.48 10.51 10.0M
2022-01-26 10.78 10.96 10.68 10.77 11.0M
2022-01-25 11.23 11.28 10.80 10.80 11.6M
2022-01-24 11.22 11.28 11.12 11.24 7.5M
2022-01-21 11.31 11.42 11.19 11.21 7.3M
2022-01-20 11.57 11.58 11.33 11.34 10.7M
2022-01-19 12.06 12.12 11.52 11.57 19.9M
2022-01-18 12.16 12.29 11.95 12.08 14.4M
2022-01-17 11.75 12.29 11.74 12.18 17.0M
2022-01-14 11.80 11.97 11.70 11.79 7.7M
2022-01-13 11.90 12.05 11.80 11.85 9.7M
2022-01-12 11.65 11.96 11.63 11.95 13.0M
2022-01-11 11.83 11.99 11.58 11.60 11.2M
2022-01-10 11.68 11.90 11.51 11.87 9.5M
2022-01-07 11.92 12.05 11.70 11.73 11.0M
2022-01-06 11.80 12.07 11.74 11.98 12.8M
2022-01-05 12.01 12.05 11.66 11.84 16.2M
2022-01-04 11.93 12.07 11.85 12.07 16.7M