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
2025-09-29 23.76 24.15 23.71 24.10 5.8M
2025-09-26 23.68 24.15 23.60 24.05 4.5M
2025-09-25 24.26 24.38 23.58 23.65 7.2M
2025-09-24 23.90 24.36 23.68 24.26 5.6M
2025-09-23 23.90 24.13 23.40 24.00 7.0M
2025-09-22 23.60 24.05 23.50 23.85 6.3M
2025-09-19 23.98 24.06 23.55 23.62 6.6M
2025-09-18 24.09 24.79 23.70 23.86 9.5M
2025-09-17 23.94 24.40 23.78 24.26 8.9M
2025-09-16 24.49 24.49 23.48 24.15 14.9M
2025-09-15 24.64 24.79 24.03 24.50 7.2M
2025-09-12 24.84 25.03 24.40 24.65 8.7M
2025-09-11 24.10 25.09 24.02 25.00 15.1M
2025-09-10 23.67 24.58 23.35 24.23 17.2M
2025-09-09 22.57 23.89 22.56 23.66 18.5M
2025-09-08 22.81 23.05 22.36 22.70 13.3M
2025-09-05 21.81 22.69 21.54 22.66 21.4M
2025-09-04 20.60 22.22 20.60 21.81 29.9M
2025-09-03 20.40 20.94 20.40 20.57 9.0M
2025-09-02 20.75 20.80 20.25 20.39 8.5M
2025-09-01 20.88 20.99 20.61 20.74 8.6M
2025-08-29 20.99 21.07 20.70 20.84 6.5M
2025-08-28 20.93 21.16 20.58 21.00 8.6M
2025-08-27 21.40 21.50 20.90 20.90 13.7M
2025-08-26 21.42 21.59 21.18 21.39 9.5M
2025-08-25 21.50 21.68 21.25 21.39 13.4M
2025-08-22 20.86 21.93 20.86 21.38 22.0M
2025-08-21 20.67 20.86 20.43 20.54 6.0M
2025-08-20 20.49 20.66 20.40 20.65 5.0M
2025-08-19 20.69 20.75 20.46 20.50 5.4M
2025-08-18 20.49 20.73 20.39 20.70 9.6M
2025-08-15 20.21 20.45 20.21 20.44 4.2M
2025-08-14 20.46 20.48 20.20 20.26 3.9M
2025-08-13 20.54 20.54 20.33 20.46 4.1M
2025-08-12 20.42 20.60 20.35 20.46 4.6M
2025-08-11 20.27 20.49 20.23 20.42 4.6M
2025-08-08 20.40 20.43 20.25 20.27 4.3M
2025-08-07 20.65 20.65 20.28 20.38 5.2M
2025-08-06 20.45 20.60 20.27 20.59 5.4M
2025-08-05 20.40 20.45 20.31 20.43 3.4M
2025-08-04 20.23 20.43 20.10 20.41 3.8M
2025-08-01 20.13 20.24 20.09 20.24 3.1M
2025-07-31 20.20 20.23 20.07 20.12 4.5M
2025-07-30 20.22 20.36 20.10 20.17 5.3M
2025-07-29 20.37 20.37 20.12 20.22 5.4M
2025-07-28 20.50 20.51 20.31 20.33 4.7M
2025-07-25 20.63 20.73 20.43 20.47 4.2M
2025-07-24 20.63 20.70 20.46 20.63 5.0M
2025-07-23 20.89 20.99 20.57 20.63 5.6M
2025-07-22 20.48 20.97 20.40 20.90 10.7M
2025-07-21 20.30 20.47 20.24 20.46 6.5M
2025-07-18 20.07 20.22 20.03 20.22 4.5M
2025-07-17 20.04 20.10 20.00 20.08 2.7M
2025-07-16 20.09 20.12 20.01 20.06 3.0M
2025-07-15 20.27 20.27 20.02 20.11 3.6M
2025-07-14 20.26 20.35 20.16 20.26 3.0M
2025-07-11 20.15 20.35 20.13 20.25 4.8M
2025-07-10 20.18 20.23 20.05 20.15 3.5M
2025-07-09 20.33 20.33 20.13 20.17 2.6M
2025-07-08 20.20 20.26 20.15 20.25 2.5M
2025-07-07 20.20 20.21 20.07 20.19 2.2M
2025-07-04 20.39 20.40 20.10 20.15 5.0M
2025-07-03 20.49 20.54 20.35 20.42 2.3M
2025-07-02 20.35 20.60 20.15 20.56 5.5M
2025-07-01 20.60 20.68 20.35 20.41 3.5M
2025-06-30 20.68 20.90 20.56 20.63 4.3M
2025-06-27 20.22 21.07 20.22 20.69 8.8M
2025-06-26 20.32 20.45 20.19 20.24 2.6M
2025-06-25 20.26 20.41 20.10 20.37 3.4M
2025-06-24 20.03 20.35 20.02 20.27 3.5M
2025-06-23 20.13 20.25 20.05 20.25 1.7M
2025-06-20 20.32 20.39 20.12 20.25 1.6M
2025-06-19 20.35 20.49 20.23 20.35 2.1M
2025-06-18 20.50 20.55 20.27 20.41 2.8M
2025-06-17 20.38 20.58 20.30 20.49 2.3M
2025-06-16 20.22 20.51 20.17 20.39 3.5M
2025-06-13 20.32 20.53 20.20 20.29 3.2M
2025-06-12 20.65 20.65 20.38 20.46 3.0M
2025-06-11 20.64 20.76 20.60 20.63 2.6M
2025-06-10 20.84 20.97 20.37 20.75 4.8M
2025-06-09 20.43 21.05 20.35 20.85 7.8M
2025-06-06 20.62 20.62 20.26 20.34 4.4M
2025-06-05 20.40 20.65 20.33 20.60 2.9M
2025-06-04 20.35 20.49 20.23 20.39 2.9M
2025-06-03 20.55 20.64 20.26 20.33 3.4M
2025-05-30 20.80 20.84 20.47 20.50 2.6M
2025-05-29 20.62 20.95 20.54 20.84 4.3M
2025-05-28 21.00 21.09 20.56 20.62 3.9M
2025-05-27 20.24 20.94 20.17 20.79 12.0M
2025-05-26 20.21 20.32 20.01 20.16 4.0M
2025-05-23 20.53 20.68 20.28 20.28 6.0M
2025-05-22 20.84 21.06 20.55 20.57 3.6M
2025-05-21 20.80 20.87 20.65 20.78 3.0M
2025-05-20 20.68 21.21 20.56 20.84 5.5M
2025-05-19 20.89 21.00 20.28 20.77 7.2M
2025-05-16 20.58 21.07 20.51 20.92 6.7M
2025-05-15 20.63 20.77 20.41 20.68 4.3M
2025-05-14 20.72 20.75 20.52 20.63 4.1M
2025-05-13 20.95 20.99 20.63 20.72 3.9M
2025-05-12 21.03 21.03 20.64 20.82 4.9M
2025-05-09 20.95 20.97 20.75 20.90 2.9M
2025-05-08 20.94 21.05 20.76 20.87 5.0M
2025-05-07 20.88 21.18 20.88 21.04 7.4M
2025-05-06 20.48 20.77 20.30 20.76 7.9M
2025-04-30 20.35 20.58 20.15 20.38 6.4M
2025-04-29 20.89 21.01 20.19 20.35 18.3M
2025-04-28 21.71 22.05 21.46 21.55 8.5M
2025-04-25 22.22 22.57 21.65 21.70 11.1M
2025-04-24 22.36 22.57 22.28 22.48 4.7M
2025-04-23 23.07 23.27 22.42 22.44 8.8M
2025-04-22 23.38 23.38 23.00 23.06 5.4M
2025-04-21 22.91 23.54 22.76 23.42 6.3M
2025-04-18 22.91 23.48 22.91 23.00 6.0M
2025-04-17 22.72 23.57 22.63 23.15 9.9M
2025-04-16 23.51 23.68 22.71 22.94 11.9M
2025-04-15 23.53 23.89 23.43 23.71 10.2M
2025-04-14 24.19 24.28 23.52 23.76 16.1M
2025-04-11 22.75 24.32 22.45 23.99 23.2M
2025-04-10 22.68 23.12 22.43 22.83 13.7M
2025-04-09 21.62 22.79 21.50 22.48 16.0M
2025-04-08 20.80 21.98 20.80 21.88 18.4M
2025-04-07 20.98 22.36 20.01 20.90 19.5M
2025-04-03 21.95 22.50 21.85 21.99 7.2M
2025-04-02 22.35 22.56 22.03 22.17 5.1M
2025-04-01 21.59 22.68 21.55 22.30 12.7M
2025-03-31 21.42 21.76 21.25 21.41 5.1M
2025-03-28 21.80 21.95 21.43 21.47 4.3M
2025-03-27 21.88 22.04 21.60 21.80 4.6M
2025-03-26 22.10 22.30 21.87 21.93 5.3M
2025-03-25 22.50 22.64 22.05 22.21 9.0M
2025-03-24 21.72 22.77 21.70 22.46 16.7M
2025-03-21 22.28 22.33 21.56 21.62 8.2M
2025-03-20 21.65 22.92 21.60 22.28 18.0M
2025-03-19 21.57 21.80 21.45 21.73 3.9M
2025-03-18 21.79 21.94 21.53 21.63 6.2M
2025-03-17 22.02 22.08 21.75 21.78 4.6M
2025-03-14 22.06 22.11 21.75 21.94 6.2M
2025-03-13 21.63 22.20 21.56 22.06 10.3M
2025-03-12 21.56 21.85 21.30 21.70 7.6M
2025-03-11 21.41 21.60 21.25 21.56 5.5M
2025-03-10 21.55 21.83 21.21 21.57 6.2M
2025-03-07 21.31 21.70 21.31 21.53 6.1M
2025-03-06 21.31 21.42 21.23 21.40 4.3M
2025-03-05 21.19 21.38 21.14 21.31 3.9M
2025-03-04 21.00 21.40 20.88 21.14 3.5M
2025-03-03 20.83 21.29 20.83 21.01 5.2M
2025-02-28 21.45 21.45 20.81 20.89 5.5M
2025-02-27 21.51 21.59 21.18 21.46 5.5M
2025-02-26 21.29 21.70 21.29 21.55 6.7M
2025-02-25 21.03 21.79 21.03 21.54 11.3M
2025-02-24 21.08 21.39 20.74 21.28 9.1M
2025-02-21 20.72 21.43 20.58 21.09 8.7M
2025-02-20 20.68 20.78 20.47 20.72 4.8M
2025-02-19 20.46 20.83 20.41 20.78 6.1M
2025-02-18 20.65 20.98 20.38 20.53 6.4M
2025-02-17 20.82 20.87 20.44 20.68 7.9M
2025-02-14 20.83 21.19 20.70 20.82 5.7M
2025-02-13 21.16 21.36 20.89 20.92 7.4M
2025-02-12 20.48 21.69 20.43 21.27 14.1M
2025-02-11 20.43 20.59 20.12 20.59 7.8M
2025-02-10 20.92 20.94 20.38 20.46 11.5M
2025-02-07 21.20 21.20 20.23 20.90 15.2M
2025-02-06 20.74 21.34 20.70 21.27 7.2M
2025-02-05 21.62 21.65 20.70 20.82 8.4M
2025-01-27 21.39 21.77 21.30 21.48 4.8M
2025-01-24 21.38 21.63 21.27 21.57 4.1M
2025-01-23 21.69 21.92 21.38 21.38 5.6M
2025-01-22 22.06 22.10 21.61 21.78 5.6M
2025-01-21 22.36 22.43 21.85 22.13 5.7M
2025-01-20 21.37 22.38 21.37 22.27 13.6M
2025-01-17 21.83 21.95 21.25 21.37 8.9M
2025-01-16 22.70 22.92 21.62 21.87 14.0M
2025-01-15 23.25 23.32 22.26 22.55 19.3M
2025-01-14 21.65 22.19 21.60 22.11 10.9M
2025-01-13 21.17 21.78 21.07 21.63 6.4M
2025-01-10 21.44 21.65 21.13 21.31 6.1M
2025-01-09 21.72 21.84 21.34 21.60 8.8M
2025-01-08 21.65 21.74 20.63 21.40 9.2M
2025-01-07 20.80 21.81 20.63 21.59 11.2M
2025-01-06 20.75 21.26 20.51 20.82 6.4M
2025-01-03 20.92 21.27 20.52 20.62 6.3M
2025-01-02 21.48 21.69 20.65 20.86 7.5M