Chengdu Zhimingda Electronics Co Ltd (688636)

688636
🏛️ 中国 →
34.38
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
2022-12-30 68.13 72.11 68.13 70.82 0.8M
2022-12-29 68.12 69.53 66.66 68.13 0.7M
2022-12-28 70.06 70.47 67.19 67.80 0.6M
2022-12-27 70.85 71.73 68.43 70.05 0.7M
2022-12-26 66.44 71.14 65.77 69.80 1.2M
2022-12-23 65.73 67.71 64.55 65.42 0.6M
2022-12-22 68.59 68.77 66.16 66.95 0.8M
2022-12-21 71.66 72.72 68.46 68.59 0.5M
2022-12-20 73.12 73.82 69.33 71.61 1.1M
2022-12-19 69.22 74.39 67.32 73.35 1.7M
2022-12-16 71.89 72.11 69.05 69.22 0.4M
2022-12-15 71.85 73.30 70.81 72.28 0.2M
2022-12-14 72.94 73.66 71.83 72.30 0.4M
2022-12-13 75.11 75.16 72.12 72.30 0.3M
2022-12-12 73.83 75.50 72.48 75.14 0.4M
2022-12-09 75.11 75.39 73.07 73.17 0.6M
2022-12-08 76.72 76.89 75.13 75.50 0.4M
2022-12-07 77.72 79.16 75.97 76.73 0.5M
2022-12-06 77.58 79.59 76.04 78.52 0.9M
2022-12-05 79.82 81.08 77.91 78.38 0.6M
2022-12-02 79.19 81.69 77.40 79.42 0.5M
2022-12-01 80.54 81.19 78.36 79.87 1.0M
2022-11-30 82.55 83.38 75.57 83.38 2.1M
2022-11-29 84.36 84.75 79.99 83.89 0.9M
2022-11-28 85.91 85.91 82.78 84.17 0.5M
2022-11-25 89.26 89.26 85.10 85.79 0.3M
2022-11-24 88.46 89.46 86.28 88.35 0.3M
2022-11-23 89.89 89.89 85.58 88.46 0.7M
2022-11-22 93.62 93.62 88.66 88.66 0.5M
2022-11-21 90.87 93.96 90.62 93.38 0.3M
2022-11-18 90.60 93.81 90.01 92.28 0.5M
2022-11-17 91.28 92.44 87.95 91.26 0.5M
2022-11-16 90.11 93.29 89.55 91.84 1.1M
2022-11-15 87.18 91.40 87.18 88.68 0.9M
2022-11-14 91.64 93.75 86.95 87.41 1.1M
2022-11-11 93.15 94.53 90.64 92.28 0.6M
2022-11-10 91.29 92.85 89.80 91.28 0.6M
2022-11-09 93.96 96.80 91.32 91.99 0.9M
2022-11-08 95.97 95.97 92.42 94.46 0.9M
2022-11-07 97.11 99.75 93.93 93.93 0.9M
2022-11-04 99.77 99.79 95.77 97.11 1.3M
2022-11-03 98.58 104.16 98.56 99.93 0.6M
2022-11-02 97.15 101.34 95.40 100.07 0.8M
2022-11-01 98.99 100.56 95.05 98.04 0.9M
2022-10-31 100.49 101.99 94.34 98.32 1.4M
2022-10-28 93.96 101.50 91.46 100.19 2.1M
2022-10-27 91.79 96.46 87.25 93.67 2.2M
2022-10-26 95.30 95.51 87.92 91.28 2.7M
2022-10-25 94.40 100.84 88.09 96.18 3.7M
2022-10-24 92.71 105.15 92.71 100.67 2.8M
2022-10-21 89.65 93.20 88.59 93.09 0.5M
2022-10-20 90.61 93.06 88.59 90.54 0.6M
2022-10-19 93.83 97.55 91.28 91.54 0.9M
2022-10-18 92.46 95.30 90.22 93.24 1.0M
2022-10-17 87.48 92.30 87.48 91.16 1.0M
2022-10-14 87.40 89.18 84.72 88.37 0.7M
2022-10-13 88.00 91.20 85.60 86.52 0.9M
2022-10-12 84.50 100.08 81.91 89.22 1.3M
2022-10-11 83.99 84.67 81.67 83.40 0.7M
2022-10-10 87.18 87.92 82.32 83.22 1.0M
2022-09-30 88.12 91.81 86.51 86.88 1.3M
2022-09-29 96.50 96.50 87.99 90.13 2.6M
2022-09-28 98.66 99.28 94.98 95.64 1.4M
2022-09-27 99.33 100.29 96.81 98.86 1.0M
2022-09-26 103.15 103.89 98.79 99.33 1.3M
2022-09-23 103.98 104.56 97.70 102.24 1.3M
2022-09-22 97.43 109.40 96.98 103.65 2.0M
2022-09-21 99.34 100.00 95.97 97.76 0.8M
2022-09-20 99.50 101.79 96.91 98.45 0.7M
2022-09-19 103.26 104.01 96.68 99.33 1.1M
2022-09-16 95.99 104.70 93.96 102.01 1.6M
2022-09-15 100.64 102.01 93.04 95.97 1.1M
2022-09-14 91.95 100.34 91.68 99.36 1.7M
2022-09-13 91.14 93.96 89.93 93.66 0.4M
2022-09-09 89.93 95.28 89.46 91.61 0.9M
2022-09-08 93.20 93.20 88.70 90.56 0.7M
2022-09-07 89.26 93.07 88.50 92.62 0.6M
2022-09-06 85.83 91.89 85.10 89.80 0.6M
2022-09-05 86.10 87.35 83.89 85.83 0.3M
2022-09-02 85.91 86.92 83.33 86.11 0.4M
2022-09-01 86.44 88.22 84.54 84.93 0.6M
2022-08-31 91.85 92.46 85.91 85.91 0.8M
2022-08-30 90.94 93.62 89.01 92.48 0.6M
2022-08-29 89.26 93.50 87.92 90.94 0.5M
2022-08-26 92.82 96.42 90.03 90.46 0.8M
2022-08-25 97.20 97.85 91.28 92.82 0.9M
2022-08-24 102.01 102.87 95.18 96.58 0.8M
2022-08-23 98.97 101.68 94.30 101.28 1.5M
2022-08-22 86.91 100.52 86.91 98.26 2.2M
2022-08-19 88.56 91.87 87.11 88.22 1.4M
2022-08-18 83.17 90.27 82.38 89.93 1.3M
2022-08-17 83.62 86.20 82.56 83.18 0.7M
2022-08-16 84.15 85.75 81.21 82.78 0.6M
2022-08-15 84.66 85.23 82.15 83.99 1.0M
2022-08-12 88.79 88.83 84.03 84.57 1.0M
2022-08-11 91.07 93.14 88.47 88.79 0.6M
2022-08-10 88.82 92.32 86.95 92.20 1.2M
2022-08-09 87.92 90.52 85.24 88.70 1.2M
2022-08-08 80.71 88.59 79.87 87.95 1.9M
2022-08-05 76.24 81.89 75.29 81.54 1.1M
2022-08-04 79.38 79.81 74.65 76.21 0.8M
2022-08-03 74.69 79.45 73.07 77.68 1.0M
2022-08-02 75.22 77.18 71.93 72.81 0.7M
2022-08-01 77.83 77.83 74.77 75.50 0.3M
2022-07-29 78.85 78.85 75.57 76.99 0.3M
2022-07-28 78.86 80.46 77.25 78.20 0.4M
2022-07-27 74.83 78.98 74.08 77.85 0.7M
2022-07-26 73.90 76.05 72.77 74.83 0.4M
2022-07-25 77.89 79.18 74.28 74.36 0.4M
2022-07-22 76.63 79.73 73.85 77.40 0.9M
2022-07-21 76.83 79.78 75.38 77.40 0.6M
2022-07-20 75.94 77.85 74.83 76.83 0.5M
2022-07-19 73.89 79.73 73.89 76.37 0.8M
2022-07-18 72.31 75.57 69.89 74.56 0.8M
2022-07-15 73.30 73.30 70.87 70.99 0.3M
2022-07-14 69.80 73.60 69.32 71.93 0.5M
2022-07-13 73.07 73.07 70.13 70.72 0.3M
2022-07-12 73.41 74.52 70.47 71.42 0.5M
2022-07-11 74.57 75.50 73.33 73.49 0.4M
2022-07-08 77.22 78.89 75.17 75.52 0.4M
2022-07-07 75.73 77.82 75.73 77.08 0.3M
2022-07-06 75.04 77.97 74.57 75.73 0.4M
2022-07-05 78.35 78.35 73.83 75.75 0.7M
2022-07-04 75.93 79.58 73.40 78.16 0.8M
2022-07-01 75.58 79.37 75.58 76.61 0.5M
2022-06-30 75.29 77.50 74.50 76.10 0.7M
2022-06-29 77.18 80.24 75.84 76.09 0.9M
2022-06-28 78.59 79.73 76.15 76.75 0.6M
2022-06-27 80.53 81.08 77.96 78.97 0.9M
2022-06-24 76.11 81.66 73.91 79.72 1.2M
2022-06-23 67.85 74.63 67.84 73.90 0.9M
2022-06-22 72.24 73.54 68.38 68.46 1.0M
2022-06-21 75.16 75.17 69.27 71.88 1.1M
2022-06-20 73.60 76.43 73.49 75.22 0.3M
2022-06-17 74.37 76.68 72.48 74.50 0.7M
2022-06-16 73.68 76.51 72.55 74.29 0.5M
2022-06-15 73.74 77.70 72.48 72.48 0.5M
2022-06-14 75.17 75.17 71.88 74.50 0.7M
2022-06-13 76.97 77.77 74.41 75.77 0.8M
2022-06-10 75.15 78.95 73.83 77.57 0.7M
2022-06-09 75.99 76.71 73.29 74.13 0.8M
2022-06-08 77.64 78.95 75.84 76.91 0.8M
2022-06-07 80.54 81.31 77.18 78.52 1.0M
2022-06-06 81.73 86.58 80.15 81.36 0.8M
2022-06-02 76.24 82.18 76.24 80.87 0.6M
2022-06-01 74.69 78.38 74.61 77.44 0.4M
2022-05-31 75.50 77.77 74.28 75.09 0.7M
2022-05-30 78.15 79.79 74.04 77.34 0.7M
2022-05-27 76.85 78.50 74.57 78.24 0.6M
2022-05-26 72.56 78.00 71.00 76.23 1.4M
2022-05-25 75.75 75.75 72.05 73.56 0.8M
2022-05-24 74.97 77.99 72.73 73.17 0.8M
2022-05-23 73.89 77.10 73.17 75.37 0.7M
2022-05-20 73.75 77.18 73.75 74.66 0.8M
2022-05-19 69.83 74.49 68.88 73.93 0.9M
2022-05-18 67.56 71.94 67.17 70.48 1.1M
2022-05-17 65.21 68.52 63.34 68.23 1.0M
2022-05-16 65.77 68.75 63.80 64.43 1.1M
2022-05-13 65.83 67.39 64.81 65.55 0.4M
2022-05-12 64.18 67.03 63.77 66.50 0.4M
2022-05-11 66.48 68.12 64.77 64.85 1.1M
2022-05-10 64.43 69.80 62.37 67.48 1.4M
2022-05-09 63.71 65.85 60.54 64.61 1.1M
2022-05-06 62.17 65.99 60.62 62.45 0.8M
2022-05-05 57.85 65.52 56.46 63.31 1.1M
2022-04-29 53.81 59.52 53.81 57.85 1.0M
2022-04-28 55.04 55.36 53.47 53.99 0.4M
2022-04-27 49.79 56.98 47.69 56.31 0.6M
2022-04-26 50.46 52.35 49.15 50.37 0.7M
2022-04-25 55.03 55.42 50.21 50.94 0.6M
2022-04-22 54.75 56.71 54.11 55.05 0.4M
2022-04-21 54.70 56.62 54.03 54.57 0.4M
2022-04-20 54.03 54.60 53.76 54.00 0.4M
2022-04-19 56.14 57.28 54.14 54.34 0.7M
2022-04-18 53.30 56.91 53.30 56.78 0.5M
2022-04-15 57.17 58.91 55.05 55.18 0.4M
2022-04-14 58.38 58.93 57.18 58.05 0.3M
2022-04-13 57.73 59.72 56.59 58.24 0.5M
2022-04-12 59.87 61.95 57.63 58.99 0.5M
2022-04-11 59.95 65.31 59.69 60.89 0.6M
2022-04-08 58.37 64.77 58.13 61.93 0.9M
2022-04-07 59.07 59.64 57.19 58.56 0.3M
2022-04-06 59.31 60.02 57.74 57.98 0.3M
2022-04-01 61.75 61.75 58.86 59.65 0.8M
2022-03-31 63.01 64.50 61.54 61.75 0.1M
2022-03-30 61.98 64.02 61.52 63.54 0.3M
2022-03-29 64.73 65.70 59.85 63.09 0.4M
2022-03-28 66.44 66.44 64.46 65.02 0.2M
2022-03-25 66.41 69.80 65.21 66.56 0.3M
2022-03-24 66.34 67.56 65.50 66.53 0.1M
2022-03-23 65.89 70.17 64.16 66.97 0.4M
2022-03-22 66.78 68.03 66.46 66.61 0.1M
2022-03-21 67.87 69.01 66.44 67.51 0.2M
2022-03-18 71.60 72.02 67.77 67.96 0.3M
2022-03-17 69.60 72.75 69.59 71.59 0.3M
2022-03-16 69.38 69.98 65.64 68.93 0.3M
2022-03-15 67.65 72.38 67.12 68.49 0.3M
2022-03-14 70.47 73.24 67.77 69.17 0.5M
2022-03-11 67.11 69.79 66.37 69.76 0.2M
2022-03-10 69.13 70.71 66.34 69.09 0.5M
2022-03-09 67.82 69.80 62.28 66.44 0.7M
2022-03-08 69.13 70.96 67.32 68.05 0.3M
2022-03-07 71.31 72.97 68.97 70.20 0.4M
2022-03-04 70.81 73.29 70.60 71.07 0.2M
2022-03-03 73.56 73.56 71.53 72.75 0.2M
2022-03-02 74.72 74.72 72.33 73.75 0.2M
2022-03-01 74.50 76.85 74.22 74.73 0.3M
2022-02-28 77.05 77.72 73.75 74.16 0.5M
2022-02-25 76.21 76.54 73.49 75.03 0.4M
2022-02-24 75.17 77.18 72.02 76.24 0.6M
2022-02-23 71.46 76.33 71.46 75.57 0.3M
2022-02-22 73.28 73.57 70.13 73.11 0.3M
2022-02-21 74.50 75.18 71.81 73.15 0.3M
2022-02-18 74.66 75.49 72.25 74.32 0.2M
2022-02-17 74.07 76.50 73.50 75.22 0.2M
2022-02-16 73.20 75.09 71.42 74.50 0.4M
2022-02-15 71.07 75.15 69.85 73.49 0.6M
2022-02-14 65.44 73.05 65.44 71.88 1.1M
2022-02-11 75.84 76.02 65.10 66.29 1.0M
2022-02-10 82.33 82.33 74.69 76.14 0.7M
2022-02-09 80.45 80.54 78.54 79.64 0.2M
2022-02-08 80.20 81.07 77.20 80.45 0.4M
2022-02-07 83.36 84.56 78.06 80.20 0.4M
2022-01-28 82.15 83.42 78.64 83.15 0.3M
2022-01-27 83.83 83.83 80.54 80.80 0.3M
2022-01-26 80.67 84.56 79.73 83.56 0.4M
2022-01-25 85.84 87.25 81.68 81.89 0.2M
2022-01-24 85.95 87.11 82.87 85.42 0.3M
2022-01-21 81.98 86.91 80.54 84.68 0.6M
2022-01-20 88.55 88.55 80.59 82.52 0.6M
2022-01-19 87.46 91.20 85.24 87.70 0.7M
2022-01-18 84.54 88.42 84.11 87.48 0.6M
2022-01-17 78.85 85.11 78.54 84.69 0.7M
2022-01-14 78.36 80.94 78.36 79.40 0.3M
2022-01-13 79.88 81.21 77.86 79.87 0.4M
2022-01-12 79.34 81.69 78.16 80.71 0.7M
2022-01-11 83.69 84.37 79.11 79.32 0.8M
2022-01-10 83.68 84.90 81.88 83.32 0.2M
2022-01-07 86.57 86.90 83.74 84.15 0.3M
2022-01-06 86.58 88.50 83.01 86.58 0.5M
2022-01-05 93.69 93.70 86.38 86.91 0.5M
2022-01-04 94.82 97.51 91.36 93.95 0.3M