Chongqing Chuanyi Automation Co Ltd (603100)

603100
🏛️ 中国 →
24.10
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
2022-12-30 23.95 24.31 23.56 24.07 2.0M
2022-12-29 22.43 24.00 22.32 23.81 4.2M
2022-12-28 23.46 23.72 22.41 22.61 2.5M
2022-12-27 23.45 24.06 23.16 23.49 3.2M
2022-12-26 22.09 23.66 22.09 23.47 3.0M
2022-12-23 21.93 22.58 21.92 22.42 3.0M
2022-12-22 22.35 22.55 21.89 22.10 2.9M
2022-12-21 22.39 22.56 21.70 22.39 4.2M
2022-12-20 22.76 23.41 22.38 22.43 2.6M
2022-12-19 23.18 23.18 22.57 22.85 2.3M
2022-12-16 24.02 24.02 22.79 22.90 3.6M
2022-12-15 23.20 24.50 22.89 24.15 3.5M
2022-12-14 22.82 23.28 22.38 23.10 2.5M
2022-12-13 23.56 23.56 22.36 22.67 4.2M
2022-12-12 23.38 23.79 22.52 23.55 5.4M
2022-12-09 23.85 24.23 23.24 23.34 3.9M
2022-12-08 24.39 25.69 24.19 24.24 3.1M
2022-12-07 23.98 24.71 23.76 24.39 2.8M
2022-12-06 24.03 24.42 23.75 24.18 2.7M
2022-12-05 24.92 25.35 23.89 24.17 3.5M
2022-12-02 24.55 26.08 24.55 24.92 3.9M
2022-12-01 25.12 25.62 24.27 24.87 3.6M
2022-11-30 25.21 25.39 24.24 25.12 3.9M
2022-11-29 24.85 25.51 24.62 25.12 3.8M
2022-11-28 25.01 25.62 24.36 24.89 3.1M
2022-11-25 25.63 25.99 24.62 25.15 5.2M
2022-11-24 26.55 27.24 25.42 25.73 3.9M
2022-11-23 26.16 26.92 25.07 26.55 6.6M
2022-11-22 26.25 26.82 25.46 26.39 5.5M
2022-11-21 25.19 26.67 24.62 26.14 8.5M
2022-11-18 24.19 26.12 23.85 25.13 8.4M
2022-11-17 23.52 24.37 23.31 24.29 3.2M
2022-11-16 24.50 24.50 23.54 23.78 3.3M
2022-11-15 23.35 24.58 23.31 24.39 7.0M
2022-11-14 24.09 24.83 23.10 23.35 10.7M
2022-11-11 25.69 25.94 24.42 24.84 9.1M
2022-11-10 25.26 25.91 24.62 25.08 6.5M
2022-11-09 25.92 26.64 24.99 25.71 7.5M
2022-11-08 25.71 26.35 24.85 26.05 8.9M
2022-11-07 28.46 28.77 25.42 25.50 17.6M
2022-11-04 26.65 28.66 26.39 28.24 9.2M
2022-11-03 25.40 27.97 25.31 27.04 12.0M
2022-11-02 25.64 25.77 24.38 25.55 10.3M
2022-11-01 25.62 26.35 24.99 25.77 6.2M
2022-10-31 24.51 26.29 24.47 25.77 9.0M
2022-10-28 24.35 25.52 24.09 25.32 7.5M
2022-10-27 26.15 27.03 24.32 24.87 10.7M
2022-10-26 25.39 26.46 24.92 25.89 11.5M
2022-10-25 26.52 26.85 24.95 25.58 13.5M
2022-10-24 27.34 29.16 25.76 26.65 18.4M
2022-10-21 24.52 27.01 23.98 27.01 15.9M
2022-10-20 26.54 26.83 24.32 24.55 13.3M
2022-10-19 25.73 28.15 24.86 26.92 12.3M
2022-10-18 24.54 25.76 23.95 25.69 11.4M
2022-10-17 22.89 24.55 22.85 24.41 14.3M
2022-10-14 21.35 23.09 21.23 22.95 10.9M
2022-10-13 21.31 22.15 21.05 21.56 12.0M
2022-10-12 21.56 22.62 21.38 21.61 9.4M
2022-10-11 21.17 22.33 20.94 22.06 6.0M
2022-10-10 21.74 21.92 20.79 21.75 6.0M
2022-09-30 21.23 21.87 20.89 21.75 8.9M
2022-09-29 20.12 22.00 20.08 21.65 11.4M
2022-09-28 20.05 20.30 19.44 20.01 7.8M
2022-09-27 19.67 20.35 19.34 20.05 8.1M
2022-09-26 19.95 20.29 19.18 19.48 11.3M
2022-09-23 19.96 20.22 19.45 19.92 9.1M
2022-09-22 19.46 20.11 19.00 19.91 19.1M
2022-09-21 18.31 19.99 17.69 19.49 22.6M
2022-09-20 16.92 18.22 16.92 18.22 13.2M
2022-09-19 16.85 16.85 15.98 16.56 6.5M
2022-09-16 17.07 17.25 16.63 16.84 4.7M
2022-09-15 17.32 17.53 16.62 17.30 7.9M
2022-09-14 16.72 17.61 16.02 17.61 10.6M
2022-09-13 16.05 17.09 16.05 16.89 6.9M
2022-09-09 15.79 16.35 15.44 16.06 6.2M
2022-09-08 15.20 16.06 15.09 15.80 6.3M
2022-09-07 15.10 15.45 15.03 15.19 2.7M
2022-09-06 14.69 15.16 14.47 15.15 4.7M
2022-09-05 14.72 15.35 14.28 14.67 6.6M
2022-09-02 14.81 15.12 14.33 14.58 6.7M
2022-09-01 14.65 15.00 14.50 14.69 3.6M
2022-08-31 15.73 15.82 14.44 14.82 10.2M
2022-08-30 15.91 15.98 15.29 15.89 5.2M
2022-08-29 15.68 16.75 15.60 15.95 6.0M
2022-08-26 15.82 16.22 15.69 15.72 3.7M
2022-08-25 15.94 16.12 15.29 15.77 4.9M
2022-08-24 16.61 17.02 15.77 15.92 8.2M
2022-08-23 16.82 17.08 16.42 16.62 5.9M
2022-08-22 17.12 17.37 16.52 17.02 6.3M
2022-08-19 17.32 17.61 16.99 17.12 4.6M
2022-08-18 17.13 17.82 17.02 17.32 9.6M
2022-08-17 16.85 17.29 16.69 17.16 4.0M
2022-08-16 16.49 17.08 16.49 16.81 4.4M
2022-08-15 16.16 16.71 15.92 16.58 4.2M
2022-08-12 16.59 16.82 16.04 16.09 3.8M
2022-08-11 16.49 16.91 16.15 16.65 6.5M
2022-08-10 16.22 16.77 15.78 16.49 7.6M
2022-08-09 15.49 16.58 15.42 16.29 9.7M
2022-08-08 14.41 15.80 14.20 15.57 7.8M
2022-08-05 14.41 14.65 14.03 14.45 5.3M
2022-08-04 14.40 14.65 14.16 14.51 4.5M
2022-08-03 15.09 15.31 14.25 14.31 7.7M
2022-08-02 15.75 15.77 15.00 15.02 8.9M
2022-08-01 14.92 15.96 14.47 15.59 17.6M
2022-07-29 13.85 15.30 13.83 14.84 22.4M
2022-07-28 13.69 13.93 13.58 13.91 6.1M
2022-07-27 13.33 13.72 13.19 13.69 2.5M
2022-07-26 13.27 13.35 12.99 13.31 2.1M
2022-07-25 13.46 13.51 13.08 13.15 2.1M
2022-07-22 13.54 13.57 13.14 13.32 3.2M
2022-07-21 13.77 13.78 13.36 13.43 2.6M
2022-07-20 17.81 17.90 17.62 17.83 2.4M
2022-07-19 18.49 18.49 17.64 17.74 2.8M
2022-07-18 16.92 18.13 16.87 18.02 6.4M
2022-07-15 16.76 17.14 16.72 16.76 1.6M
2022-07-14 16.47 17.17 16.24 16.88 2.6M
2022-07-13 16.82 16.90 16.23 16.47 4.4M
2022-07-12 17.40 17.40 16.54 16.70 2.1M
2022-07-11 17.30 17.50 16.97 17.18 1.8M
2022-07-08 17.58 17.87 17.33 17.37 1.2M
2022-07-07 17.25 17.88 17.05 17.58 2.2M
2022-07-06 17.50 17.57 16.93 17.20 2.9M
2022-07-05 17.80 18.06 17.23 17.48 2.3M
2022-07-04 17.83 18.00 17.35 17.92 3.0M
2022-07-01 17.61 18.04 17.56 17.76 2.5M
2022-06-30 17.59 18.15 17.42 17.64 3.1M
2022-06-29 17.90 18.30 17.50 17.58 1.9M
2022-06-28 17.83 18.24 17.70 18.10 2.7M
2022-06-27 17.91 18.35 17.82 17.91 3.1M
2022-06-24 17.53 18.26 17.53 17.96 4.3M
2022-06-23 16.68 17.71 16.55 17.50 4.4M
2022-06-22 17.01 17.47 16.59 16.72 3.3M
2022-06-21 16.44 17.35 16.36 17.01 6.5M
2022-06-20 16.44 16.77 16.23 16.34 2.7M
2022-06-17 16.42 16.58 16.26 16.44 2.3M
2022-06-16 16.60 16.75 16.25 16.45 2.5M
2022-06-15 16.73 16.96 16.45 16.45 2.9M
2022-06-14 16.73 16.78 16.20 16.69 2.7M
2022-06-13 16.22 17.20 16.20 16.95 4.0M
2022-06-10 15.42 16.70 15.38 16.43 4.5M
2022-06-09 16.20 16.20 15.31 15.43 3.0M
2022-06-08 16.45 16.45 15.66 15.89 4.1M
2022-06-07 16.43 16.75 16.20 16.32 3.6M
2022-06-06 16.02 16.41 15.94 16.26 2.1M
2022-06-02 15.73 16.27 15.57 16.11 2.9M
2022-06-01 15.76 16.10 15.64 15.82 2.3M
2022-05-31 15.30 15.95 15.15 15.76 4.0M
2022-05-30 15.40 15.48 15.12 15.18 2.2M
2022-05-27 15.61 16.27 15.39 15.98 4.2M
2022-05-26 15.25 15.59 14.86 15.46 2.3M
2022-05-25 14.88 15.25 14.85 15.15 1.4M
2022-05-24 15.68 15.70 14.84 14.94 2.6M
2022-05-23 15.29 15.64 15.15 15.60 2.6M
2022-05-20 14.94 15.47 14.78 15.21 2.9M
2022-05-19 14.49 14.88 14.04 14.87 2.5M
2022-05-18 14.49 14.96 14.35 14.56 2.3M
2022-05-17 14.63 14.63 14.31 14.40 2.1M
2022-05-16 14.87 14.90 14.50 14.59 2.3M
2022-05-13 14.69 14.91 14.62 14.78 2.2M
2022-05-12 14.45 14.69 14.40 14.60 1.7M
2022-05-11 15.00 15.02 14.53 14.56 3.6M
2022-05-10 14.12 14.66 13.98 14.52 2.6M
2022-05-09 14.32 14.54 14.19 14.26 2.4M
2022-05-06 14.11 14.52 14.10 14.44 3.5M
2022-05-05 13.60 14.68 13.41 14.46 8.5M
2022-04-29 12.52 13.55 12.41 13.55 3.7M
2022-04-28 12.99 12.99 11.98 12.32 5.7M
2022-04-27 13.05 13.40 12.70 13.13 6.6M
2022-04-26 13.02 13.19 12.42 13.19 4.4M
2022-04-25 13.47 13.75 12.70 13.01 3.2M
2022-04-22 13.24 13.42 12.92 13.34 1.6M
2022-04-21 13.77 13.92 13.26 13.33 1.7M
2022-04-20 13.99 14.15 13.79 13.91 1.3M
2022-04-19 13.90 14.20 13.76 13.89 1.2M
2022-04-18 13.60 13.90 13.40 13.84 1.2M
2022-04-15 13.78 13.90 13.56 13.69 1.6M
2022-04-14 13.90 14.03 13.59 13.89 1.5M
2022-04-13 13.84 13.91 13.58 13.63 1.2M
2022-04-12 13.53 13.99 13.27 13.97 1.8M
2022-04-11 14.19 14.19 13.39 13.54 2.0M
2022-04-08 14.21 14.25 13.79 13.99 1.8M
2022-04-07 14.44 14.65 14.13 14.15 1.8M
2022-04-06 14.19 14.52 14.10 14.46 1.7M
2022-04-01 14.22 14.25 14.06 14.19 1.5M
2022-03-31 14.39 14.47 14.21 14.34 2.5M
2022-03-30 14.11 14.54 14.11 14.42 2.9M
2022-03-29 14.50 14.52 13.96 14.03 3.0M
2022-03-28 14.57 14.57 14.04 14.26 2.8M
2022-03-25 14.92 15.01 14.45 14.48 2.9M
2022-03-24 15.40 15.40 14.82 14.92 3.1M
2022-03-23 15.48 15.52 15.18 15.49 1.6M
2022-03-22 15.50 15.66 15.18 15.37 1.5M
2022-03-21 15.56 15.85 15.35 15.56 1.7M
2022-03-18 15.73 16.00 15.45 15.71 1.2M
2022-03-17 15.43 16.07 15.33 15.73 2.8M
2022-03-16 14.75 15.09 14.20 15.08 2.7M
2022-03-15 15.89 15.89 14.58 14.60 2.6M
2022-03-14 16.39 16.40 15.82 15.84 2.0M
2022-03-11 16.36 16.64 16.05 16.58 1.4M
2022-03-10 16.67 16.90 16.45 16.56 1.4M
2022-03-09 16.77 16.97 16.02 16.34 2.6M
2022-03-08 17.16 17.27 16.47 16.77 2.3M
2022-03-07 17.23 17.39 16.93 17.20 1.9M
2022-03-04 17.32 17.74 17.21 17.31 1.9M
2022-03-03 17.85 17.85 17.26 17.35 1.9M
2022-03-02 17.91 17.91 17.50 17.67 1.7M
2022-03-01 18.30 18.33 17.60 17.91 2.7M
2022-02-28 18.32 18.48 17.89 18.20 1.5M
2022-02-25 18.24 18.68 18.23 18.29 1.7M
2022-02-24 18.50 18.78 17.92 18.05 2.8M
2022-02-23 18.43 18.65 18.39 18.63 1.3M
2022-02-22 18.49 18.50 18.23 18.44 1.3M
2022-02-21 18.67 18.80 18.41 18.64 1.0M
2022-02-18 18.79 18.96 18.53 18.63 1.3M
2022-02-17 18.36 18.97 18.22 18.85 2.4M
2022-02-16 18.36 18.52 18.21 18.45 1.0M
2022-02-15 17.63 18.48 17.43 18.38 2.4M
2022-02-14 17.98 17.98 17.41 17.55 1.7M
2022-02-11 18.32 18.42 17.82 18.00 2.3M
2022-02-10 18.35 18.64 18.16 18.50 1.9M
2022-02-09 18.11 18.52 17.80 18.51 3.5M
2022-02-08 17.60 18.50 17.58 18.18 3.0M
2022-02-07 17.30 17.92 17.30 17.66 2.6M
2022-01-28 17.49 17.60 16.66 16.99 3.2M
2022-01-27 19.13 19.25 17.49 17.49 6.9M
2022-01-26 19.31 19.68 18.70 19.43 2.6M
2022-01-25 20.33 20.33 19.40 19.42 2.1M
2022-01-24 20.10 20.45 20.04 20.35 0.8M
2022-01-21 20.50 21.00 19.95 20.25 1.8M
2022-01-20 20.36 21.22 19.94 20.60 3.8M
2022-01-19 20.58 20.74 20.30 20.58 1.5M
2022-01-18 21.00 21.01 20.48 20.58 1.8M
2022-01-17 20.45 21.41 20.21 21.00 2.9M
2022-01-14 20.40 20.95 20.06 20.40 1.9M
2022-01-13 20.95 20.95 20.32 20.37 1.9M
2022-01-12 20.68 21.06 20.62 20.88 1.6M
2022-01-11 21.31 21.47 20.54 20.58 2.8M
2022-01-10 21.49 21.59 20.88 21.34 2.6M
2022-01-07 22.24 22.46 21.57 21.59 3.4M
2022-01-06 20.79 22.68 20.38 22.30 8.0M
2022-01-05 21.49 22.28 20.63 21.00 6.4M
2022-01-04 21.16 21.81 20.78 21.49 5.5M