SuZhou ChunXing Precision Mechanical Co Ltd (002547)

002547
🏛️ 中国 →
5.24
最終更新: 2025-09-26
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 5.68 5.70 5.62 5.64 9,331.3K
09:35 5.63 5.67 5.60 5.61 6,413.0K
09:40 5.61 5.62 5.58 5.59 5,231.7K
09:45 5.58 5.70 5.58 5.61 3,910.6K
09:50 5.60 5.61 5.51 5.55 6,082.0K
09:55 5.55 5.55 5.52 5.53 3,031.2K
10:00 5.52 5.54 5.51 5.53 3,216.9K
10:05 5.54 5.54 5.51 5.51 1,794.8K
10:10 5.52 5.52 5.50 5.50 3,119.8K
10:15 5.51 5.53 5.46 5.46 2,846.3K
10:20 5.48 5.50 5.47 5.47 2,095.9K
10:25 5.46 5.47 5.41 5.41 5,083.1K
10:30 5.42 5.45 5.40 5.45 4,188.4K
10:35 5.45 5.47 5.44 5.45 1,619.9K
10:40 5.44 5.52 5.41 5.51 3,032.4K
10:45 5.49 5.50 5.47 5.48 1,271.6K
10:50 5.48 5.48 5.44 5.47 1,250.4K
10:55 5.48 5.48 5.46 5.47 754.3K
11:00 5.48 5.48 5.46 5.47 768.1K
11:05 5.47 5.50 5.46 5.48 932.6K
11:10 5.48 5.51 5.47 5.48 1,055.8K
11:15 5.49 5.51 5.47 5.50 656.9K
11:20 5.51 5.52 5.48 5.49 685.3K
11:25 5.48 5.49 5.47 5.47 685.7K
11:30 5.47 5.47 5.47 5.47 5.9K
13:00 5.46 5.49 5.45 5.46 1,152.0K
13:05 5.45 5.45 5.43 5.44 954.1K
13:10 5.45 5.49 5.44 5.47 1,340.6K
13:15 5.47 5.49 5.45 5.46 1,074.0K
13:20 5.46 5.47 5.45 5.46 385.7K
13:25 5.47 5.49 5.46 5.49 1,092.2K
13:30 5.48 5.49 5.46 5.47 548.7K
13:35 5.46 5.46 5.43 5.44 1,432.0K
13:40 5.44 5.44 5.42 5.42 1,014.9K
13:45 5.42 5.43 5.41 5.42 1,044.3K
13:50 5.42 5.44 5.41 5.44 1,422.9K
13:55 5.44 5.45 5.43 5.45 891.4K
14:00 5.45 5.46 5.41 5.42 1,277.3K
14:05 5.41 5.42 5.40 5.41 1,127.6K
14:10 5.40 5.42 5.40 5.42 1,331.9K
14:15 5.42 5.43 5.41 5.43 1,486.8K
14:20 5.43 5.43 5.42 5.42 675.0K
14:25 5.43 5.48 5.42 5.48 1,792.2K
14:30 5.47 5.48 5.45 5.46 1,541.3K
14:35 5.46 5.48 5.45 5.46 1,251.4K
14:40 5.46 5.47 5.45 5.45 1,463.2K
14:45 5.45 5.48 5.45 5.48 2,445.6K
14:50 5.47 5.47 5.46 5.47 3,221.6K
14:55 5.47 5.47 5.46 5.46 1,783.3K
15:40 5.46 5.46 5.46 5.46 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 5.37 5.40 5.23 5.24 62.0M
2025-09-25 5.49 5.55 5.33 5.36 89.9M
2025-09-24 5.41 5.58 5.31 5.52 87.3M
2025-09-23 5.69 5.71 5.39 5.46 102.1M
2025-09-22 5.45 5.80 5.44 5.72 124.8M
2025-09-19 5.90 5.91 5.50 5.56 158.5M
2025-09-18 5.96 6.17 5.88 6.01 196.5M
2025-09-17 6.07 6.14 5.90 5.95 197.4M
2025-09-16 5.96 6.37 5.82 6.26 285.1M
2025-09-15 6.43 6.67 6.05 6.07 286.1M
2025-09-12 6.83 6.86 6.44 6.55 283.7M
2025-09-11 6.50 7.25 6.36 6.82 401.0M
2025-09-10 6.52 7.04 6.50 6.77 468.8M
2025-09-09 5.56 6.40 5.36 6.40 231.1M
2025-09-08 5.49 6.10 5.49 5.82 314.8M
2025-09-05 5.36 5.87 5.36 5.58 363.2M
2025-09-04 5.56 6.12 5.45 5.95 486.9M
2025-09-03 5.56 5.56 5.56 5.56 35.8M
2025-09-02 4.58 5.05 4.56 5.05 128.2M
2025-09-01 4.55 4.64 4.54 4.59 38.7M
2025-08-29 4.58 4.62 4.50 4.54 35.9M
2025-08-28 4.59 4.67 4.41 4.60 52.5M
2025-08-27 4.73 4.79 4.58 4.59 57.0M
2025-08-26 4.70 4.78 4.65 4.76 63.8M
2025-08-25 4.70 4.77 4.66 4.72 64.3M
2025-08-22 4.70 4.72 4.64 4.70 72.8M
2025-08-21 4.71 4.72 4.61 4.64 51.9M
2025-08-20 4.60 4.73 4.56 4.68 74.5M
2025-08-19 4.51 4.74 4.48 4.64 92.0M
2025-08-18 4.46 4.53 4.45 4.51 36.8M
2025-08-15 4.41 4.46 4.41 4.46 22.5M
2025-08-14 4.51 4.52 4.41 4.43 39.2M
2025-08-13 4.51 4.52 4.48 4.51 30.6M
2025-08-12 4.55 4.58 4.48 4.50 50.1M
2025-08-11 4.54 4.61 4.53 4.59 38.2M
2025-08-08 4.60 4.70 4.56 4.57 60.1M
2025-08-07 4.64 4.68 4.58 4.60 51.4M
2025-08-06 4.55 4.66 4.50 4.64 100.2M
2025-08-05 4.47 4.85 4.46 4.70 150.5M
2025-08-04 4.36 4.42 4.34 4.41 14.0M
2025-08-01 4.39 4.42 4.36 4.39 13.3M
2025-07-31 4.41 4.44 4.38 4.39 21.6M
2025-07-30 4.46 4.46 4.40 4.43 23.9M
2025-07-29 4.58 4.59 4.40 4.48 51.7M
2025-07-28 4.52 4.79 4.50 4.57 73.5M
2025-07-25 4.51 4.52 4.47 4.49 19.2M
2025-07-24 4.46 4.52 4.45 4.52 28.3M
2025-07-23 4.53 4.55 4.46 4.46 46.3M
2025-07-22 4.62 4.67 4.55 4.57 36.8M
2025-07-21 4.55 4.62 4.52 4.61 34.5M
2025-07-18 4.59 4.63 4.53 4.55 30.3M
2025-07-17 4.52 4.62 4.48 4.60 42.7M
2025-07-16 4.52 4.60 4.49 4.54 27.9M
2025-07-15 4.62 4.65 4.47 4.52 62.3M
2025-07-14 4.62 4.78 4.61 4.70 72.4M
2025-07-11 4.59 4.62 4.55 4.60 26.2M
2025-07-10 4.62 4.65 4.58 4.60 26.1M
2025-07-09 4.64 4.72 4.60 4.62 41.2M
2025-07-08 4.55 4.63 4.52 4.63 25.1M
2025-07-07 4.55 4.57 4.50 4.55 17.4M
2025-07-04 4.65 4.66 4.55 4.55 27.5M
2025-07-03 4.64 4.68 4.60 4.65 21.9M
2025-07-02 4.70 4.71 4.61 4.64 26.3M
2025-07-01 4.73 4.74 4.62 4.69 36.1M
2025-06-30 4.62 4.75 4.62 4.72 51.8M
2025-06-27 4.64 4.68 4.62 4.63 28.2M
2025-06-26 4.63 4.75 4.63 4.63 47.0M
2025-06-25 4.62 4.69 4.58 4.66 40.2M
2025-06-24 4.51 4.62 4.51 4.62 39.0M
2025-06-23 4.35 4.48 4.30 4.47 26.0M
2025-06-20 4.43 4.48 4.35 4.37 23.3M
2025-06-19 4.54 4.58 4.42 4.43 29.7M
2025-06-18 4.57 4.60 4.48 4.54 35.5M
2025-06-17 4.62 4.69 4.56 4.60 29.6M
2025-06-16 4.62 4.62 4.53 4.62 32.1M
2025-06-13 4.69 4.77 4.64 4.67 50.3M
2025-06-12 4.63 4.67 4.60 4.64 35.1M
2025-06-11 4.62 4.78 4.62 4.67 59.5M
2025-06-10 4.67 4.71 4.52 4.60 43.9M
2025-06-09 4.60 4.73 4.60 4.69 44.0M
2025-06-06 4.65 4.66 4.57 4.61 37.7M
2025-06-05 4.65 4.67 4.58 4.66 40.6M
2025-06-04 4.67 4.72 4.63 4.64 45.6M
2025-06-03 4.58 4.73 4.58 4.66 63.7M
2025-05-30 4.99 5.01 4.81 4.81 73.1M
2025-05-29 5.00 5.19 4.97 5.04 93.8M
2025-05-28 4.95 5.19 4.92 5.07 125.3M
2025-05-27 4.82 5.22 4.73 5.04 140.6M
2025-05-26 4.78 4.84 4.70 4.84 66.9M
2025-05-23 4.82 4.98 4.75 4.85 85.4M
2025-05-22 4.83 5.03 4.81 4.81 87.9M
2025-05-21 5.07 5.07 4.88 4.90 127.0M
2025-05-20 5.26 5.34 5.15 5.17 175.9M
2025-05-19 5.50 5.77 5.20 5.49 315.0M
2025-05-16 4.65 5.25 4.58 5.25 185.4M
2025-05-15 4.88 5.01 4.68 4.77 135.0M
2025-05-14 4.74 5.26 4.71 5.06 193.2M
2025-05-13 4.86 5.19 4.76 4.82 225.2M
2025-05-12 4.31 4.72 4.31 4.72 89.9M
2025-05-09 4.38 4.40 4.24 4.29 38.0M
2025-05-08 4.32 4.42 4.29 4.38 37.8M
2025-05-07 4.29 4.40 4.23 4.32 63.2M
2025-05-06 4.10 4.24 4.09 4.23 43.2M
2025-04-30 3.95 4.09 3.95 4.04 29.9M
2025-04-29 3.90 4.01 3.88 3.97 19.3M
2025-04-28 4.00 4.00 3.89 3.93 19.0M
2025-04-25 3.96 4.05 3.96 4.00 26.9M
2025-04-24 4.05 4.08 3.95 3.95 32.0M
2025-04-23 4.03 4.13 4.03 4.08 40.4M
2025-04-22 4.02 4.08 3.99 4.01 25.4M
2025-04-21 3.97 4.04 3.93 4.04 25.0M
2025-04-18 3.90 3.99 3.85 3.97 26.8M
2025-04-17 3.92 3.99 3.90 3.90 19.6M
2025-04-16 4.06 4.06 3.89 3.94 29.8M
2025-04-15 4.10 4.12 3.98 4.06 39.2M
2025-04-14 4.00 4.09 4.00 4.05 36.5M
2025-04-11 3.86 3.98 3.82 3.93 35.5M
2025-04-10 3.87 3.99 3.87 3.92 47.2M
2025-04-09 3.60 3.88 3.27 3.81 63.5M
2025-04-08 3.52 3.86 3.52 3.63 57.4M
2025-04-07 3.90 4.09 3.90 3.90 24.0M
2025-04-03 4.36 4.43 4.28 4.33 32.3M
2025-04-02 4.38 4.52 4.35 4.42 38.2M
2025-04-01 4.37 4.49 4.37 4.38 34.1M
2025-03-31 4.36 4.40 4.27 4.36 45.8M
2025-03-28 4.49 4.57 4.40 4.40 47.6M
2025-03-27 4.79 4.79 4.51 4.53 78.1M
2025-03-26 4.70 4.93 4.67 4.79 74.4M
2025-03-25 4.92 5.25 4.70 4.82 114.4M
2025-03-24 5.27 5.34 4.83 4.98 158.7M
2025-03-21 5.43 5.66 5.26 5.37 260.4M
2025-03-20 4.90 5.43 4.86 5.43 117.2M
2025-03-19 4.86 5.10 4.80 4.94 62.7M
2025-03-18 4.88 4.93 4.84 4.87 30.2M
2025-03-17 4.89 4.95 4.86 4.88 37.1M
2025-03-14 4.79 4.87 4.70 4.86 41.5M
2025-03-13 4.99 5.04 4.70 4.79 64.8M
2025-03-12 4.99 5.07 4.98 4.99 48.2M
2025-03-11 4.88 4.99 4.85 4.99 40.2M
2025-03-10 4.99 5.06 4.96 4.98 40.2M
2025-03-07 5.07 5.12 4.95 4.99 54.6M
2025-03-06 5.07 5.15 5.02 5.10 66.9M
2025-03-05 4.92 5.12 4.88 5.06 67.3M
2025-03-04 4.79 4.99 4.75 4.95 55.5M
2025-03-03 4.99 5.05 4.80 4.84 86.7M
2025-02-28 5.56 5.56 5.02 5.02 109.8M
2025-02-27 5.51 5.74 5.44 5.58 114.2M
2025-02-26 5.55 5.68 5.45 5.51 114.6M
2025-02-25 5.49 5.80 5.29 5.60 152.7M
2025-02-24 5.34 5.65 5.24 5.54 149.1M
2025-02-21 5.23 5.50 5.16 5.32 144.0M
2025-02-20 5.38 5.43 5.19 5.23 149.9M
2025-02-19 5.36 5.62 5.26 5.46 270.7M
2025-02-18 4.76 5.20 4.71 5.20 80.3M
2025-02-17 4.54 4.75 4.54 4.73 82.0M
2025-02-14 4.63 4.66 4.51 4.53 53.9M
2025-02-13 4.70 4.75 4.63 4.64 58.7M
2025-02-12 4.57 4.73 4.56 4.68 61.6M
2025-02-11 4.67 4.69 4.56 4.62 57.9M
2025-02-10 4.58 4.67 4.56 4.67 80.1M
2025-02-07 4.50 4.66 4.45 4.58 89.8M
2025-02-06 4.32 4.50 4.25 4.48 69.3M
2025-02-05 4.19 4.39 4.18 4.29 49.4M
2025-01-27 4.27 4.29 4.12 4.13 31.2M
2025-01-24 4.20 4.29 4.15 4.25 40.0M
2025-01-23 4.37 4.48 4.23 4.24 51.5M
2025-01-22 4.38 4.38 4.27 4.31 36.3M
2025-01-21 4.53 4.55 4.29 4.38 64.8M
2025-01-20 4.51 4.65 4.41 4.52 65.2M
2025-01-17 4.58 4.72 4.50 4.52 62.5M
2025-01-16 4.75 4.87 4.52 4.65 111.3M
2025-01-15 4.47 4.90 4.44 4.75 139.7M
2025-01-14 4.24 4.63 4.21 4.52 107.7M
2025-01-13 4.24 4.40 4.15 4.21 78.8M
2025-01-10 4.63 4.73 4.38 4.39 163.1M
2025-01-09 4.07 4.49 4.00 4.49 91.5M
2025-01-08 4.00 4.13 3.86 4.08 74.6M
2025-01-07 3.85 4.03 3.84 4.02 70.2M
2025-01-06 3.82 3.96 3.64 3.85 54.6M
2025-01-03 4.10 4.15 3.79 3.81 56.8M
2025-01-02 4.09 4.23 4.03 4.08 59.3M