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
2024-12-31 9.03 9.06 8.83 8.85 6.5M
2024-12-30 9.09 9.11 8.94 9.00 7.5M
2024-12-27 8.98 9.13 8.95 9.12 6.8M
2024-12-26 8.80 9.12 8.79 8.99 7.9M
2024-12-25 8.86 8.90 8.65 8.81 10.7M
2024-12-24 8.95 9.04 8.86 8.88 12.1M
2024-12-23 9.29 9.34 8.89 8.92 11.4M
2024-12-20 9.25 9.39 9.22 9.32 7.6M
2024-12-19 9.26 9.31 9.18 9.28 6.2M
2024-12-18 9.28 9.42 9.23 9.32 7.4M
2024-12-17 9.54 9.57 9.18 9.21 12.4M
2024-12-16 9.65 9.74 9.49 9.56 9.7M
2024-12-13 9.64 9.79 9.61 9.64 13.7M
2024-12-12 9.59 9.67 9.56 9.67 9.7M
2024-12-11 9.48 9.64 9.44 9.62 10.8M
2024-12-10 9.79 9.81 9.48 9.49 13.7M
2024-12-09 9.62 9.70 9.53 9.57 9.0M
2024-12-06 9.53 9.65 9.48 9.63 9.8M
2024-12-05 9.52 9.61 9.44 9.58 8.5M
2024-12-04 9.71 9.72 9.44 9.49 10.0M
2024-12-03 9.62 9.85 9.50 9.70 14.3M
2024-12-02 9.50 9.65 9.50 9.55 12.1M
2024-11-29 9.44 9.51 9.34 9.43 12.5M
2024-11-28 9.40 9.50 9.29 9.33 11.9M
2024-11-27 9.38 9.49 9.07 9.40 16.2M
2024-11-26 9.67 9.70 9.39 9.40 13.6M
2024-11-25 9.76 9.89 9.56 9.68 15.8M
2024-11-22 10.16 10.19 9.73 9.75 26.7M
2024-11-21 10.03 10.20 9.84 10.20 32.0M
2024-11-20 9.81 10.10 9.62 10.06 34.0M
2024-11-19 9.80 9.94 9.57 9.91 26.6M
2024-11-18 9.75 10.14 9.67 9.77 32.8M
2024-11-15 9.38 9.70 9.37 9.40 16.8M
2024-11-14 9.89 9.91 9.38 9.40 21.9M
2024-11-13 9.56 10.23 9.48 9.90 32.9M
2024-11-12 9.52 9.75 9.45 9.53 23.3M
2024-11-11 9.29 9.50 9.29 9.48 14.1M
2024-11-08 9.44 9.54 9.26 9.36 18.8M
2024-11-07 9.23 9.39 9.18 9.38 18.7M
2024-11-06 9.24 9.33 9.10 9.22 19.9M
2024-11-05 9.02 9.22 8.91 9.21 20.2M
2024-11-04 8.79 9.03 8.79 8.98 12.9M
2024-11-01 9.04 9.07 8.68 8.77 15.7M
2024-10-31 8.98 9.10 8.93 9.04 15.4M
2024-10-30 9.20 9.21 8.91 8.98 18.6M
2024-10-29 9.38 9.75 9.20 9.21 22.7M
2024-10-28 9.03 9.63 8.95 9.51 31.9M
2024-10-25 8.92 9.05 8.90 9.00 18.6M
2024-10-24 8.77 8.91 8.72 8.90 17.1M
2024-10-23 8.70 9.08 8.61 8.87 27.0M
2024-10-22 8.68 8.75 8.50 8.57 20.7M
2024-10-21 8.38 8.42 8.29 8.33 12.5M
2024-10-18 8.26 8.47 8.20 8.37 11.3M
2024-10-17 8.40 8.45 8.24 8.24 7.6M
2024-10-16 8.35 8.44 8.28 8.34 9.2M
2024-10-15 8.61 8.63 8.39 8.42 9.5M
2024-10-14 8.62 8.69 8.50 8.65 10.2M
2024-10-11 8.87 8.87 8.50 8.61 12.2M
2024-10-10 8.77 8.96 8.57 8.81 17.1M
2024-10-09 9.10 9.15 8.57 8.77 34.7M
2024-10-08 9.85 9.87 8.86 9.26 41.0M
2024-09-30 8.62 9.09 8.46 8.97 35.7M
2024-09-27 8.19 8.44 8.18 8.38 13.4M
2024-09-26 7.88 8.13 7.85 8.13 13.7M
2024-09-25 7.81 8.03 7.81 7.86 12.0M
2024-09-24 7.67 7.78 7.64 7.77 10.6M
2024-09-23 7.58 7.67 7.50 7.64 6.1M
2024-09-20 7.53 7.59 7.50 7.54 5.2M
2024-09-19 7.44 7.59 7.42 7.55 7.2M
2024-09-18 7.23 7.50 7.19 7.42 8.3M
2024-09-13 7.33 7.34 7.22 7.23 3.6M
2024-09-12 7.34 7.42 7.31 7.32 2.5M
2024-09-11 7.35 7.41 7.31 7.36 2.9M
2024-09-10 7.41 7.43 7.33 7.40 3.6M
2024-09-09 7.36 7.40 7.30 7.38 4.0M
2024-09-06 7.41 7.47 7.35 7.36 3.8M
2024-09-05 7.35 7.44 7.35 7.44 3.3M
2024-09-04 7.35 7.43 7.33 7.34 3.9M
2024-09-03 7.32 7.42 7.32 7.40 3.6M
2024-09-02 7.45 7.52 7.33 7.34 5.2M
2024-08-30 7.46 7.59 7.21 7.48 9.8M
2024-08-29 7.26 7.48 7.24 7.47 4.2M
2024-08-28 7.40 7.40 7.25 7.30 4.3M
2024-08-27 7.50 7.50 7.38 7.39 2.5M
2024-08-26 7.42 7.53 7.38 7.51 2.7M
2024-08-23 7.43 7.48 7.38 7.43 2.5M
2024-08-22 7.57 7.59 7.41 7.43 3.9M
2024-08-21 7.58 7.62 7.57 7.58 2.2M
2024-08-20 7.76 7.76 7.58 7.62 3.7M
2024-08-19 7.65 7.77 7.63 7.74 4.1M
2024-08-16 7.74 7.77 7.64 7.65 3.4M
2024-08-15 7.67 7.77 7.61 7.74 3.2M
2024-08-14 7.75 7.76 7.68 7.69 2.6M
2024-08-13 7.70 7.75 7.66 7.75 2.7M
2024-08-12 7.78 7.80 7.68 7.71 3.5M
2024-08-09 7.80 7.90 7.79 7.80 3.7M
2024-08-08 7.75 7.82 7.68 7.77 4.2M
2024-08-07 7.77 7.79 7.68 7.76 3.4M
2024-08-06 7.75 7.81 7.70 7.77 4.7M
2024-08-05 7.91 7.98 7.70 7.71 9.6M
2024-08-02 7.88 8.11 7.84 7.99 12.1M
2024-08-01 8.00 8.06 7.93 7.95 8.3M
2024-07-31 7.73 8.02 7.73 7.99 9.4M
2024-07-30 7.85 7.86 7.75 7.78 6.3M
2024-07-29 7.82 7.94 7.78 7.88 9.9M
2024-07-26 7.52 7.85 7.50 7.80 8.4M
2024-07-25 7.35 7.49 7.33 7.46 4.1M
2024-07-24 7.45 7.50 7.37 7.38 6.0M
2024-07-23 7.57 7.63 7.51 7.51 4.9M
2024-07-22 7.55 7.63 7.51 7.54 4.4M
2024-07-19 7.67 7.71 7.58 7.58 4.7M
2024-07-18 7.70 7.72 7.55 7.66 4.4M
2024-07-17 7.87 7.89 7.75 7.75 3.7M
2024-07-16 7.80 7.90 7.76 7.87 4.4M
2024-07-15 7.94 7.94 7.80 7.82 4.6M
2024-07-12 7.84 7.92 7.80 7.90 5.4M
2024-07-11 7.74 7.85 7.72 7.84 6.1M
2024-07-10 7.57 7.76 7.56 7.67 6.7M
2024-07-09 7.32 7.62 7.29 7.61 7.5M
2024-07-08 7.45 7.47 7.31 7.32 5.4M
2024-07-05 7.54 7.54 7.34 7.51 5.1M
2024-07-04 7.55 7.61 7.43 7.46 4.4M
2024-07-03 7.58 7.63 7.52 7.54 3.7M
2024-07-02 7.59 7.64 7.54 7.58 5.0M
2024-07-01 7.42 7.64 7.40 7.62 9.2M
2024-06-28 7.44 7.56 7.42 7.45 9.6M
2024-06-27 7.65 7.68 7.44 7.45 7.1M
2024-06-26 7.62 7.69 7.54 7.68 7.1M
2024-06-25 7.59 7.71 7.56 7.63 4.6M
2024-06-24 7.76 7.80 7.58 7.59 7.0M
2024-06-21 7.72 7.84 7.66 7.82 4.1M
2024-06-20 7.95 7.95 7.69 7.70 6.8M
2024-06-19 8.20 8.23 8.12 8.16 4.4M
2024-06-18 8.14 8.21 8.10 8.18 6.7M
2024-06-17 7.95 8.19 7.93 8.13 9.6M
2024-06-14 7.92 8.00 7.84 7.97 4.7M
2024-06-13 8.00 8.03 7.90 7.92 5.3M
2024-06-12 7.97 8.05 7.95 8.03 4.2M
2024-06-11 8.03 8.03 7.92 7.99 5.4M
2024-06-07 8.00 8.08 7.94 8.07 7.1M
2024-06-06 8.05 8.14 7.83 7.93 10.4M
2024-06-05 8.19 8.25 8.06 8.06 6.7M
2024-06-04 8.24 8.25 8.12 8.24 6.0M
2024-06-03 8.37 8.41 8.17 8.24 7.5M
2024-05-31 8.35 8.43 8.34 8.38 4.7M
2024-05-30 8.31 8.46 8.31 8.35 5.1M
2024-05-29 8.30 8.40 8.27 8.38 7.0M
2024-05-28 8.47 8.47 8.27 8.28 7.7M
2024-05-27 8.41 8.53 8.27 8.47 7.3M
2024-05-24 8.41 8.48 8.35 8.36 4.7M
2024-05-23 8.64 8.67 8.37 8.41 11.5M
2024-05-22 8.72 8.77 8.68 8.68 6.0M
2024-05-21 8.79 8.81 8.70 8.74 6.5M
2024-05-20 8.79 8.87 8.77 8.81 9.2M
2024-05-17 8.72 8.81 8.69 8.79 6.9M
2024-05-16 8.72 8.80 8.71 8.73 6.7M
2024-05-15 8.84 8.84 8.70 8.71 6.8M
2024-05-14 8.78 8.91 8.76 8.83 6.6M
2024-05-13 8.82 8.85 8.68 8.77 7.9M
2024-05-10 8.95 9.01 8.84 8.88 8.2M
2024-05-09 8.86 9.03 8.86 8.96 8.4M
2024-05-08 9.05 9.05 8.85 8.87 11.2M
2024-05-07 9.06 9.10 8.98 9.07 8.9M
2024-05-06 8.99 9.14 8.96 9.09 15.3M
2024-04-30 8.97 8.99 8.79 8.85 12.3M
2024-04-29 8.75 8.95 8.68 8.95 17.4M
2024-04-26 8.53 8.76 8.52 8.74 14.4M
2024-04-25 8.63 8.69 8.54 8.57 10.0M
2024-04-24 8.51 8.63 8.49 8.63 11.1M
2024-04-23 8.63 8.67 8.43 8.46 12.7M
2024-04-22 8.56 8.69 8.45 8.60 11.0M
2024-04-19 8.53 8.63 8.41 8.51 9.9M
2024-04-18 8.49 8.80 8.40 8.55 16.6M
2024-04-17 8.00 8.48 8.00 8.48 16.7M
2024-04-16 8.26 8.29 7.92 7.92 17.5M
2024-04-15 8.41 8.45 8.14 8.30 12.8M
2024-04-12 8.49 8.59 8.40 8.42 8.9M
2024-04-11 8.36 8.56 8.26 8.49 10.0M
2024-04-10 8.66 8.66 8.30 8.40 13.8M
2024-04-09 8.61 8.67 8.56 8.66 9.7M
2024-04-08 8.74 8.78 8.61 8.61 13.6M
2024-04-03 8.93 8.93 8.68 8.75 17.8M
2024-04-02 9.09 9.16 8.86 8.92 22.4M
2024-04-01 9.01 9.18 9.00 9.14 24.4M
2024-03-29 9.28 9.28 8.93 9.02 27.1M
2024-03-28 8.70 9.04 8.66 8.90 27.8M
2024-03-27 9.38 9.39 8.85 8.89 28.3M
2024-03-26 8.96 9.35 8.94 9.35 34.1M
2024-03-25 9.11 9.20 8.90 8.93 19.6M
2024-03-22 9.23 9.27 9.05 9.21 17.4M
2024-03-21 9.40 9.41 9.18 9.30 21.4M
2024-03-20 9.45 9.54 9.29 9.40 17.6M
2024-03-19 9.75 9.76 9.37 9.37 28.0M
2024-03-18 9.30 9.82 9.30 9.67 40.2M
2024-03-15 9.03 9.26 8.92 9.21 30.3M
2024-03-14 8.89 9.21 8.82 9.12 37.8M
2024-03-13 8.70 8.99 8.64 8.90 36.3M
2024-03-12 8.41 8.76 8.39 8.69 34.7M
2024-03-11 8.22 8.38 8.22 8.35 11.6M
2024-03-08 8.25 8.36 8.21 8.28 10.6M
2024-03-07 8.36 8.41 8.21 8.24 17.6M
2024-03-06 8.41 8.47 8.23 8.32 27.2M
2024-03-05 8.28 8.87 8.10 8.59 30.3M
2024-03-04 8.42 8.43 8.22 8.30 12.2M
2024-03-01 8.38 8.50 8.35 8.43 12.0M
2024-02-29 8.13 8.42 8.07 8.42 14.5M
2024-02-28 8.61 8.67 8.17 8.18 25.6M
2024-02-27 8.27 8.62 8.22 8.61 21.9M
2024-02-26 8.30 8.45 8.20 8.25 18.3M
2024-02-23 8.08 8.29 8.03 8.26 16.5M
2024-02-22 7.99 8.12 7.95 8.07 11.1M
2024-02-21 7.86 8.19 7.81 8.01 17.6M
2024-02-20 7.88 7.92 7.78 7.86 11.1M
2024-02-19 7.85 8.02 7.78 7.94 19.9M
2024-02-08 7.27 7.82 7.21 7.77 26.5M
2024-02-07 7.11 7.43 7.01 7.30 20.9M
2024-02-06 6.75 7.28 6.53 7.09 21.6M
2024-02-05 7.32 7.33 6.71 6.78 25.3M
2024-02-02 7.78 7.87 7.20 7.41 18.9M
2024-02-01 7.87 7.98 7.69 7.76 14.2M
2024-01-31 8.10 8.29 7.85 7.86 14.3M
2024-01-30 8.28 8.41 8.11 8.13 9.3M
2024-01-29 8.56 8.59 8.28 8.28 11.2M
2024-01-26 8.45 8.65 8.40 8.51 14.1M
2024-01-25 8.11 8.52 8.03 8.48 20.3M
2024-01-24 7.93 8.09 7.77 8.08 13.2M
2024-01-23 7.89 7.95 7.75 7.89 12.7M
2024-01-22 8.27 8.33 7.82 7.87 14.1M
2024-01-19 8.37 8.42 8.27 8.28 7.9M
2024-01-18 8.38 8.50 8.17 8.40 14.7M
2024-01-17 8.70 8.74 8.50 8.52 9.2M
2024-01-16 8.77 8.84 8.65 8.77 8.8M
2024-01-15 8.80 8.82 8.69 8.76 7.2M
2024-01-12 8.87 8.96 8.82 8.82 7.7M
2024-01-11 8.77 8.93 8.77 8.91 9.0M
2024-01-10 8.95 8.95 8.79 8.80 11.2M
2024-01-09 8.95 9.04 8.90 8.95 9.5M
2024-01-08 9.16 9.16 8.93 8.94 13.7M
2024-01-05 9.26 9.33 9.12 9.14 16.0M
2024-01-04 9.28 9.30 9.22 9.27 13.0M
2024-01-03 9.40 9.42 9.23 9.30 18.8M
2024-01-02 9.55 9.62 9.44 9.44 20.2M