Changzhou Galaxy Century Microelectronics Co Ltd (688689)

688689
🏛️ 中国 →
28.73
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
2025-09-29 29.01 29.22 28.24 28.73 4.3M
2025-09-26 28.99 30.48 28.60 29.33 4.9M
2025-09-25 28.88 30.10 28.66 29.24 4.7M
2025-09-24 27.52 29.28 27.46 29.08 5.7M
2025-09-23 28.10 28.15 26.46 27.52 4.8M
2025-09-22 28.55 28.77 27.67 28.10 4.4M
2025-09-19 27.92 29.57 27.82 28.88 5.9M
2025-09-18 27.81 28.58 27.50 27.85 4.8M
2025-09-17 28.04 28.45 27.65 27.79 2.7M
2025-09-16 27.70 28.50 27.41 28.04 2.9M
2025-09-15 28.03 28.29 27.27 27.72 3.3M
2025-09-12 27.45 27.95 27.03 27.68 2.7M
2025-09-11 26.23 27.42 25.96 27.31 3.2M
2025-09-10 26.80 27.29 26.46 26.47 1.6M
2025-09-09 27.02 27.24 26.55 26.80 2.6M
2025-09-08 26.40 27.12 26.25 27.05 3.1M
2025-09-05 25.17 26.62 25.10 26.59 2.9M
2025-09-04 26.31 26.47 24.60 24.94 2.8M
2025-09-03 26.54 27.03 26.02 26.36 2.6M
2025-09-02 27.99 28.03 26.08 26.39 3.7M
2025-09-01 27.41 28.35 27.19 28.10 4.3M
2025-08-29 27.38 27.60 26.60 27.18 3.3M
2025-08-28 26.63 27.18 26.01 27.13 2.8M
2025-08-27 27.14 27.82 26.70 26.70 3.3M
2025-08-26 27.06 27.38 26.58 27.14 2.0M
2025-08-25 27.51 27.69 26.83 27.11 3.2M
2025-08-22 26.99 27.77 26.47 27.51 3.5M
2025-08-21 26.97 27.26 26.41 26.69 1.8M
2025-08-20 26.70 27.00 26.21 26.97 2.0M
2025-08-19 26.84 26.86 26.26 26.68 2.0M
2025-08-18 26.60 27.00 26.21 26.84 2.7M
2025-08-15 25.76 26.59 25.68 26.45 2.8M
2025-08-14 27.20 27.20 25.60 25.67 4.4M
2025-08-13 27.39 27.73 27.00 27.10 2.9M
2025-08-12 27.61 27.61 26.95 27.58 2.6M
2025-08-11 27.32 27.77 26.98 27.55 2.6M
2025-08-08 27.44 27.58 26.81 27.45 3.1M
2025-08-07 27.96 28.60 27.49 27.74 3.9M
2025-08-06 27.22 28.47 26.83 27.88 4.1M
2025-08-05 26.62 27.64 26.10 27.47 5.2M
2025-08-04 25.26 27.17 25.11 26.46 3.8M
2025-08-01 25.55 25.89 25.25 25.40 2.0M
2025-07-31 26.34 27.05 25.53 25.68 3.7M
2025-07-30 25.52 26.60 25.20 26.39 3.7M
2025-07-29 25.70 25.93 25.45 25.63 2.3M
2025-07-28 24.90 26.40 24.67 25.79 4.0M
2025-07-25 24.76 24.87 24.23 24.78 1.6M
2025-07-24 24.61 24.80 24.21 24.48 1.5M
2025-07-23 24.18 25.06 23.98 24.52 1.6M
2025-07-22 24.53 24.70 24.27 24.47 1.2M
2025-07-21 24.45 24.75 24.36 24.51 1.1M
2025-07-18 24.88 25.02 24.40 24.41 2.5M
2025-07-17 23.46 25.13 23.40 24.86 4.0M
2025-07-16 23.52 23.95 23.14 23.64 1.0M
2025-07-15 23.60 24.08 23.11 23.28 1.2M
2025-07-14 23.44 23.69 23.38 23.55 0.9M
2025-07-11 23.38 23.50 23.03 23.38 0.9M
2025-07-10 23.24 23.48 23.15 23.38 0.7M
2025-07-09 23.39 23.43 23.17 23.38 1.2M
2025-07-08 23.09 23.35 23.00 23.33 1.4M
2025-07-07 22.70 23.13 22.60 23.11 1.0M
2025-07-04 23.05 23.08 22.65 22.80 1.0M
2025-07-03 22.82 23.07 22.65 23.06 1.2M
2025-07-02 23.15 23.15 22.56 22.83 1.2M
2025-07-01 23.46 23.46 22.88 23.08 1.8M
2025-06-30 22.94 23.08 22.77 23.07 1.6M
2025-06-27 22.50 23.16 22.31 22.78 2.0M
2025-06-26 22.52 22.69 22.28 22.31 1.4M
2025-06-25 22.21 22.54 22.00 22.46 2.1M
2025-06-24 22.30 22.52 22.09 22.51 1.8M
2025-06-23 21.50 22.15 21.45 22.09 1.0M
2025-06-20 21.76 22.20 21.60 21.65 0.7M
2025-06-19 22.20 22.34 21.63 21.74 1.0M
2025-06-18 21.55 22.29 21.55 22.12 1.1M
2025-06-17 21.76 21.93 21.62 21.80 0.6M
2025-06-16 21.51 21.97 21.35 21.77 0.7M
2025-06-13 21.62 21.83 21.36 21.39 0.8M
2025-06-12 21.70 21.88 21.61 21.77 0.7M
2025-06-11 21.59 21.98 21.50 21.81 0.9M
2025-06-10 21.90 22.09 21.31 21.59 1.0M
2025-06-09 21.94 22.28 21.94 22.12 1.1M
2025-06-06 21.78 22.12 21.68 22.08 0.8M
2025-06-05 21.69 22.06 21.51 21.95 1.0M
2025-06-04 21.54 21.89 21.53 21.66 0.5M
2025-06-03 21.50 21.97 21.30 21.61 0.8M
2025-05-30 21.89 21.90 21.30 21.45 1.0M
2025-05-29 21.50 22.02 21.47 22.00 1.3M
2025-05-28 21.76 21.94 21.47 21.50 0.6M
2025-05-27 21.67 21.89 21.41 21.65 0.7M
2025-05-26 21.70 21.94 21.48 21.77 0.7M
2025-05-23 22.08 22.25 21.64 21.64 1.0M
2025-05-22 22.45 23.06 22.05 22.05 1.2M
2025-05-21 22.89 22.89 22.23 22.42 1.1M
2025-05-20 22.68 23.09 22.36 22.90 1.3M
2025-05-19 22.65 22.74 22.16 22.50 1.1M
2025-05-16 22.47 22.81 22.40 22.47 0.9M
2025-05-15 22.81 22.82 22.40 22.46 0.9M
2025-05-14 23.39 23.50 22.64 22.73 1.8M
2025-05-13 24.07 24.12 23.25 23.39 1.6M
2025-05-12 23.63 24.20 23.50 24.05 1.8M
2025-05-09 23.70 23.95 23.07 23.49 1.2M
2025-05-08 23.75 23.91 23.46 23.68 1.3M
2025-05-07 23.81 24.32 23.33 23.75 1.6M
2025-05-06 23.13 23.84 23.13 23.73 1.4M
2025-04-30 22.50 23.43 22.50 23.17 1.5M
2025-04-29 22.16 22.86 22.04 22.67 2.1M
2025-04-28 22.60 22.62 21.31 22.49 3.1M
2025-04-25 22.66 23.31 22.22 23.23 1.8M
2025-04-24 23.21 23.36 22.65 22.92 1.8M
2025-04-23 23.21 23.63 23.06 23.44 2.4M
2025-04-22 21.96 23.99 21.84 23.34 4.1M
2025-04-21 21.31 22.05 21.31 22.04 1.2M
2025-04-18 21.49 21.84 21.17 21.49 1.0M
2025-04-17 21.10 22.23 20.95 21.68 1.9M
2025-04-16 21.55 21.91 20.72 21.14 1.4M
2025-04-15 21.79 21.89 21.15 21.55 1.6M
2025-04-14 22.00 22.25 21.57 21.79 2.2M
2025-04-11 20.06 22.22 20.06 21.45 2.7M
2025-04-10 20.00 21.08 19.90 20.32 2.6M
2025-04-09 18.80 19.71 17.71 19.60 3.4M
2025-04-08 19.65 20.24 18.73 19.29 2.1M
2025-04-07 22.23 22.60 18.72 19.00 2.4M
2025-04-03 23.81 24.29 23.05 23.40 1.3M
2025-04-02 23.78 24.30 23.56 24.06 1.5M
2025-04-01 23.69 24.62 23.51 23.96 2.3M
2025-03-31 23.03 23.89 22.88 23.75 1.5M
2025-03-28 23.65 24.00 23.16 23.34 1.2M
2025-03-27 23.44 24.34 23.00 23.76 1.5M
2025-03-26 23.10 23.71 22.74 23.48 1.2M
2025-03-25 23.18 23.55 22.82 22.94 1.7M
2025-03-24 24.03 24.03 22.75 23.17 1.8M
2025-03-21 24.22 24.45 23.78 23.88 1.0M
2025-03-20 25.10 25.10 24.32 24.41 1.4M
2025-03-19 25.41 25.41 24.76 25.00 1.4M
2025-03-18 24.78 25.41 24.68 25.38 2.0M
2025-03-17 24.66 24.90 24.40 24.77 1.3M
2025-03-14 23.95 24.64 23.82 24.63 1.3M
2025-03-13 24.55 24.56 23.69 24.05 1.3M
2025-03-12 24.85 24.85 24.52 24.55 1.1M
2025-03-11 24.38 24.84 24.16 24.67 1.3M
2025-03-10 24.47 24.88 24.34 24.60 1.3M
2025-03-07 24.67 24.76 24.23 24.47 1.5M
2025-03-06 24.66 25.08 24.65 24.76 1.6M
2025-03-05 24.71 25.02 24.30 24.56 1.5M
2025-03-04 23.98 24.95 23.72 24.84 2.2M
2025-03-03 23.80 24.45 23.63 24.01 1.5M
2025-02-28 24.92 24.92 23.68 23.83 1.9M
2025-02-27 25.00 25.19 24.30 24.93 2.5M
2025-02-26 24.27 24.87 24.26 24.64 2.7M
2025-02-25 23.68 24.15 23.40 23.93 1.6M
2025-02-24 24.07 24.07 23.54 23.95 1.7M
2025-02-21 23.60 24.14 23.15 23.97 2.7M
2025-02-20 23.18 23.69 23.00 23.45 1.7M
2025-02-19 22.28 23.18 22.28 23.18 1.6M
2025-02-18 22.94 23.32 22.19 22.27 1.3M
2025-02-17 22.57 23.23 22.57 22.95 1.5M
2025-02-14 22.71 22.82 22.31 22.71 1.3M
2025-02-13 23.27 23.40 22.69 22.69 2.1M
2025-02-12 22.56 23.21 22.47 23.18 1.6M
2025-02-11 22.84 22.89 22.39 22.62 1.3M
2025-02-10 22.46 22.80 22.21 22.77 1.7M
2025-02-07 22.54 22.74 22.00 22.40 2.0M
2025-02-06 21.45 22.46 21.35 22.45 1.7M
2025-02-05 21.56 21.76 21.41 21.53 1.1M
2025-01-27 21.70 21.79 21.07 21.14 1.0M
2025-01-24 21.35 21.69 21.23 21.62 1.0M
2025-01-23 21.99 22.07 21.35 21.43 1.3M
2025-01-22 21.70 21.85 21.42 21.60 1.2M
2025-01-21 21.67 21.90 21.45 21.85 1.4M
2025-01-20 21.85 21.99 21.31 21.61 2.3M
2025-01-17 21.00 22.28 20.36 22.07 3.2M
2025-01-16 20.73 21.30 20.33 20.67 0.9M
2025-01-15 20.72 20.84 20.45 20.51 0.8M
2025-01-14 19.91 20.76 19.57 20.74 1.1M
2025-01-13 19.40 19.93 19.09 19.79 0.8M
2025-01-10 20.00 20.63 19.64 19.70 1.1M
2025-01-09 20.20 20.63 20.02 20.20 1.3M
2025-01-08 20.20 20.47 19.39 20.20 1.5M
2025-01-07 19.52 20.26 19.50 20.26 1.1M
2025-01-06 19.57 19.87 18.78 19.64 1.3M
2025-01-03 20.50 20.65 19.50 19.50 1.3M
2025-01-02 21.19 21.32 20.20 20.37 1.2M