Chongqing Changjiang River Moulding Material Group Co Ltd (001296)

001296
🏛️ 中国 →
22.80
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
09:30 23.18 23.18 22.93 23.03 305.2K
09:35 23.04 23.07 23.00 23.01 112.1K
09:40 23.02 23.08 23.00 23.01 156.0K
09:45 23.01 23.03 22.97 23.02 139.9K
09:50 23.03 23.08 22.98 23.05 95.3K
09:55 23.05 23.05 22.97 22.97 94.0K
10:00 22.97 22.97 22.92 22.94 127.2K
10:05 22.93 22.94 22.84 22.93 190.0K
10:10 22.94 22.94 22.90 22.90 55.5K
10:15 22.89 22.93 22.87 22.88 106.5K
10:20 22.88 22.91 22.87 22.91 26.3K
10:25 22.91 22.99 22.90 22.99 27.3K
10:30 23.00 23.19 23.00 23.18 175.7K
10:35 23.18 23.19 23.16 23.16 72.0K
10:40 23.17 23.26 23.15 23.15 148.3K
10:45 23.15 23.19 23.10 23.11 67.2K
10:50 23.10 23.15 23.09 23.12 73.7K
10:55 23.12 23.12 23.08 23.08 26.1K
11:00 23.10 23.18 23.08 23.16 47.4K
11:05 23.16 23.17 23.13 23.17 58.0K
11:10 23.17 23.17 23.10 23.10 40.1K
11:15 23.10 23.10 23.06 23.10 80.3K
11:20 23.11 23.13 23.10 23.13 22.4K
11:25 23.15 23.20 23.11 23.16 70.3K
13:00 23.16 23.16 23.02 23.03 63.0K
13:05 23.03 23.08 22.97 22.97 77.7K
13:10 22.96 22.98 22.94 22.95 71.0K
13:15 22.94 23.06 22.94 22.98 57.2K
13:20 22.98 23.06 22.97 23.01 53.1K
13:25 23.01 23.01 22.97 23.00 28.3K
13:30 22.97 23.00 22.95 22.98 55.5K
13:35 22.98 23.07 22.98 23.06 26.1K
13:40 23.06 23.07 23.04 23.06 19.5K
13:45 23.07 23.07 23.04 23.07 51.1K
13:50 23.07 23.08 23.05 23.06 10.8K
13:55 23.06 23.08 23.05 23.06 22.1K
14:00 23.06 23.08 23.06 23.08 18.1K
14:05 23.07 23.08 23.07 23.07 16.1K
14:10 23.06 23.07 23.04 23.06 55.7K
14:15 23.06 23.07 23.03 23.05 44.2K
14:20 23.05 23.05 23.00 23.05 42.5K
14:25 23.05 23.09 23.05 23.09 49.5K
14:30 23.09 23.10 23.06 23.06 47.0K
14:35 23.06 23.06 23.02 23.03 43.0K
14:40 23.04 23.04 22.98 22.99 61.8K
14:45 22.98 23.00 22.96 22.97 80.3K
14:50 22.97 22.97 22.91 22.93 196.8K
14:55 22.93 22.97 22.93 22.97 93.9K
15:40 22.95 22.95 22.95 22.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 23.00 23.09 22.78 22.80 2.3M
2025-09-29 22.65 23.10 22.25 23.04 3.1M
2025-09-26 22.90 23.08 22.59 22.61 2.5M
2025-09-25 23.20 23.29 22.84 22.95 3.7M
2025-09-24 22.94 23.36 22.41 23.18 5.1M
2025-09-23 22.56 23.19 21.77 23.17 7.1M
2025-09-22 22.72 22.92 22.32 22.56 3.4M
2025-09-19 23.00 23.28 22.58 22.70 5.1M
2025-09-18 24.05 24.28 23.20 23.28 7.3M
2025-09-17 23.50 24.56 23.39 24.29 8.3M
2025-09-16 23.59 23.76 23.19 23.68 5.8M
2025-09-15 24.03 24.11 23.24 23.34 7.4M
2025-09-12 24.75 24.97 23.96 24.01 7.5M
2025-09-11 24.20 24.70 23.92 24.44 8.4M
2025-09-10 25.50 25.62 23.79 24.60 11.1M
2025-09-09 25.69 25.70 25.15 25.48 11.1M
2025-09-08 24.83 26.34 24.35 26.34 18.9M
2025-09-05 26.40 27.87 25.23 26.63 24.6M
2025-09-04 23.80 26.40 23.60 26.40 18.4M
2025-09-03 24.96 24.99 23.70 24.00 12.7M
2025-09-02 24.85 26.01 23.63 25.50 24.6M
2025-09-01 22.44 24.82 22.44 24.82 11.6M
2025-08-29 23.88 24.38 22.56 22.56 21.9M
2025-08-28 25.69 27.00 24.38 25.07 30.4M
2025-08-27 23.40 25.29 22.30 25.29 28.1M
2025-08-26 20.85 22.99 20.75 22.99 10.1M
2025-08-25 21.09 21.12 20.78 20.90 4.6M
2025-08-22 21.16 21.25 20.85 21.07 4.1M
2025-08-21 21.25 21.39 20.97 21.15 4.4M
2025-08-20 21.65 21.85 21.16 21.30 7.0M
2025-08-19 20.92 21.88 20.69 21.37 9.7M
2025-08-18 20.58 20.98 20.58 20.96 5.6M
2025-08-15 20.45 20.66 20.39 20.54 2.7M
2025-08-14 20.91 20.97 20.41 20.43 3.5M
2025-08-13 20.97 21.07 20.69 20.88 3.4M
2025-08-12 21.00 21.07 20.70 20.89 2.7M
2025-08-11 20.95 21.12 20.73 21.00 4.5M
2025-08-08 20.39 21.00 20.21 20.89 7.4M
2025-08-07 20.59 20.59 20.32 20.43 2.6M
2025-08-06 20.52 20.59 20.40 20.59 3.1M
2025-08-05 20.29 20.77 20.24 20.54 4.1M
2025-08-04 20.08 20.30 19.81 20.28 2.9M
2025-08-01 19.83 20.20 19.77 20.08 3.2M
2025-07-31 20.06 20.14 19.73 19.83 2.6M
2025-07-30 20.01 20.20 19.79 19.98 3.4M
2025-07-29 20.37 20.39 19.85 20.06 3.8M
2025-07-28 20.21 20.34 20.04 20.31 3.1M
2025-07-25 20.25 20.43 19.99 20.03 4.3M
2025-07-24 20.17 20.30 20.13 20.24 3.5M
2025-07-23 20.88 20.88 20.15 20.17 5.5M
2025-07-22 20.95 21.18 20.69 20.88 6.0M
2025-07-21 20.48 21.03 20.43 20.95 7.4M
2025-07-18 20.57 20.78 20.41 20.64 4.7M
2025-07-17 20.57 20.65 20.30 20.60 4.7M
2025-07-16 20.78 20.79 20.37 20.60 4.6M
2025-07-15 20.88 21.00 20.45 20.70 6.3M
2025-07-14 21.12 21.87 20.73 20.94 7.6M
2025-07-11 21.21 21.51 20.55 20.61 12.0M
2025-07-10 21.74 22.20 21.16 21.75 17.7M
2025-07-09 21.36 22.45 21.03 21.11 24.2M
2025-07-08 19.04 20.94 18.98 20.94 10.8M
2025-07-07 18.76 19.12 18.73 19.04 3.4M
2025-07-04 19.26 19.29 18.72 18.76 5.3M
2025-07-03 19.88 19.88 19.31 19.42 5.5M
2025-07-02 19.82 20.26 19.70 19.86 5.3M
2025-07-01 20.25 20.30 19.66 19.98 6.3M
2025-06-30 19.96 20.50 19.63 20.36 7.9M
2025-06-27 20.34 20.46 20.04 20.15 10.0M
2025-06-26 19.62 21.00 19.19 20.83 16.9M
2025-06-25 19.66 19.85 19.03 19.63 12.0M
2025-06-24 19.92 20.15 19.42 19.71 13.8M
2025-06-23 19.50 21.88 19.39 20.77 17.0M
2025-06-20 19.59 21.50 19.34 20.35 19.6M
2025-06-19 18.94 19.59 18.51 19.59 11.8M
2025-06-18 19.38 19.63 18.97 19.14 9.8M
2025-06-17 20.12 20.12 19.19 19.68 17.8M
2025-06-16 18.47 20.32 18.33 20.32 14.1M
2025-06-13 18.30 18.80 18.10 18.47 5.5M
2025-06-12 18.20 18.38 18.05 18.35 3.0M
2025-06-11 18.19 18.30 18.02 18.12 2.8M
2025-06-10 18.25 18.48 18.00 18.16 4.6M
2025-06-09 18.07 18.22 17.77 18.17 4.8M
2025-06-06 17.69 18.88 17.63 18.10 7.5M
2025-06-05 17.75 17.83 17.55 17.65 1.3M
2025-06-04 17.50 17.79 17.49 17.77 1.6M
2025-06-03 17.42 17.61 17.30 17.57 1.7M
2025-05-30 17.65 17.65 17.35 17.42 1.4M
2025-05-29 17.38 17.68 17.32 17.61 1.7M
2025-05-28 17.41 17.54 17.32 17.45 1.5M
2025-05-27 17.32 17.47 17.18 17.34 1.0M
2025-05-26 17.26 17.54 17.20 17.45 1.1M
2025-05-23 17.18 17.69 17.10 17.32 1.8M
2025-05-22 17.47 17.67 17.15 17.22 1.4M
2025-05-21 17.67 17.70 17.50 17.58 1.1M
2025-05-20 17.60 17.70 17.40 17.70 1.3M
2025-05-19 17.50 17.59 17.34 17.55 1.5M
2025-05-16 17.27 17.50 17.12 17.44 1.4M
2025-05-15 17.25 17.46 17.11 17.28 1.2M
2025-05-14 17.38 17.45 17.17 17.25 1.3M
2025-05-13 17.52 17.64 17.31 17.39 1.2M
2025-05-12 17.53 17.58 17.31 17.48 1.9M
2025-05-09 17.60 17.66 17.40 17.48 1.5M
2025-05-08 17.52 17.66 17.30 17.61 1.8M
2025-05-07 17.45 17.56 17.30 17.44 2.3M
2025-05-06 17.05 17.34 17.02 17.32 2.1M
2025-04-30 16.91 17.15 16.90 16.99 1.9M
2025-04-29 16.43 16.85 16.37 16.78 1.4M
2025-04-28 16.65 16.77 16.36 16.41 1.1M
2025-04-25 16.67 16.85 16.46 16.71 1.5M
2025-04-24 17.03 17.11 16.60 16.67 2.1M
2025-04-23 16.98 17.16 16.87 17.15 2.1M
2025-04-22 16.90 17.08 16.83 16.97 1.8M
2025-04-21 16.65 16.92 16.65 16.91 1.4M
2025-04-18 16.99 17.10 16.65 16.77 1.9M
2025-04-17 16.75 17.19 16.75 17.03 2.2M
2025-04-16 17.20 17.44 16.88 16.94 3.7M
2025-04-15 17.66 17.87 16.91 17.57 6.4M
2025-04-14 18.50 18.50 17.65 17.67 10.8M
2025-04-11 15.70 17.27 15.70 17.27 2.2M
2025-04-10 15.48 15.96 15.39 15.70 2.3M
2025-04-09 14.80 15.42 13.80 15.21 3.3M
2025-04-08 15.81 15.81 14.70 15.00 3.4M
2025-04-07 16.80 16.80 15.81 15.81 2.5M
2025-04-03 17.60 17.68 17.35 17.57 1.2M
2025-04-02 17.71 17.86 17.62 17.66 1.0M
2025-04-01 17.37 17.85 17.37 17.69 1.6M
2025-03-31 17.68 17.68 17.19 17.37 1.8M
2025-03-28 18.02 18.08 17.58 17.68 2.0M
2025-03-27 18.00 18.23 17.73 18.10 1.9M
2025-03-26 17.76 18.28 17.76 18.07 2.4M
2025-03-25 17.81 17.92 17.53 17.82 1.6M
2025-03-24 18.28 18.30 17.42 17.82 3.3M
2025-03-21 18.45 18.63 18.23 18.33 3.2M
2025-03-20 18.31 18.57 18.20 18.43 2.5M
2025-03-19 18.48 18.55 18.28 18.39 2.5M
2025-03-18 18.29 18.70 18.18 18.57 4.1M
2025-03-17 18.15 18.28 18.15 18.22 2.1M
2025-03-14 18.05 18.15 17.88 18.15 2.3M
2025-03-13 18.03 18.08 17.72 18.00 2.1M
2025-03-12 18.17 18.17 18.01 18.08 1.7M
2025-03-11 18.05 18.22 17.89 18.08 2.5M
2025-03-10 17.99 18.24 17.97 18.19 1.8M
2025-03-07 18.19 18.32 17.96 18.00 2.4M
2025-03-06 18.15 18.25 18.07 18.19 2.1M
2025-03-05 18.00 18.20 17.76 18.13 2.2M
2025-03-04 17.61 18.00 17.55 17.99 1.7M
2025-03-03 17.69 18.18 17.51 17.76 2.0M
2025-02-28 18.11 18.22 17.61 17.64 3.0M
2025-02-27 18.46 18.51 18.02 18.28 2.8M
2025-02-26 18.30 18.54 18.22 18.45 2.7M
2025-02-25 18.35 18.40 18.15 18.20 2.8M
2025-02-24 18.21 18.79 18.07 18.56 4.9M
2025-02-21 18.53 18.53 18.10 18.39 3.7M
2025-02-20 18.20 18.55 18.10 18.53 3.3M
2025-02-19 18.13 18.84 18.11 18.34 3.9M
2025-02-18 18.71 18.71 17.82 17.83 4.1M
2025-02-17 18.35 18.70 18.27 18.69 3.1M
2025-02-14 18.47 18.54 18.30 18.41 2.4M
2025-02-13 18.72 18.79 18.40 18.45 3.7M
2025-02-12 18.94 19.05 18.65 18.81 4.6M
2025-02-11 18.70 19.09 18.57 18.96 6.2M
2025-02-10 18.08 19.00 18.00 18.81 8.9M
2025-02-07 18.00 18.33 17.85 18.08 4.8M
2025-02-06 17.60 18.05 17.51 18.02 2.9M
2025-02-05 17.86 17.97 17.53 17.72 3.1M
2025-01-27 18.20 18.39 17.81 17.81 3.6M
2025-01-24 18.08 18.47 18.05 18.29 4.9M
2025-01-23 17.86 18.38 17.59 18.38 8.1M
2025-01-22 17.93 18.18 17.44 17.51 3.4M
2025-01-21 18.25 18.25 17.70 18.01 3.0M
2025-01-20 18.00 18.28 17.97 18.16 3.8M
2025-01-17 17.90 18.12 17.70 17.99 3.1M
2025-01-16 18.02 18.29 17.72 18.08 5.3M
2025-01-15 17.60 18.20 17.36 18.09 6.4M
2025-01-14 16.63 18.09 16.63 17.62 4.8M
2025-01-13 17.00 17.44 16.51 16.58 4.0M
2025-01-10 17.48 18.15 17.38 17.38 5.1M
2025-01-09 17.60 18.30 17.41 17.66 5.0M
2025-01-08 17.00 18.62 16.86 17.81 6.2M
2025-01-07 16.86 17.60 16.63 17.46 3.6M
2025-01-06 17.53 17.56 16.42 16.85 3.8M
2025-01-03 17.27 17.80 16.70 17.77 5.3M
2025-01-02 17.33 17.70 16.95 17.30 3.8M