China Camc Engineering Co Ltd (002051)

002051
🏛️ 中国 →
8.28
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
2023-12-29 8.08 8.13 8.03 8.12 6.1M
2023-12-28 7.88 8.14 7.85 8.07 10.6M
2023-12-27 7.87 7.97 7.82 7.90 5.0M
2023-12-26 8.02 8.03 7.81 7.86 5.7M
2023-12-25 8.04 8.10 7.95 7.98 4.7M
2023-12-22 8.15 8.19 8.03 8.05 6.9M
2023-12-21 8.04 8.15 7.94 8.12 6.3M
2023-12-20 8.17 8.23 8.04 8.04 6.2M
2023-12-19 8.20 8.27 8.09 8.16 6.0M
2023-12-18 8.38 8.39 8.21 8.23 7.5M
2023-12-15 8.41 8.53 8.34 8.38 9.8M
2023-12-14 8.37 8.44 8.36 8.36 4.8M
2023-12-13 8.41 8.46 8.34 8.35 6.4M
2023-12-12 8.31 8.43 8.27 8.42 6.9M
2023-12-11 8.20 8.32 8.09 8.31 8.2M
2023-12-08 8.39 8.41 8.21 8.21 8.3M
2023-12-07 8.36 8.41 8.30 8.36 6.6M
2023-12-06 8.33 8.46 8.29 8.41 6.8M
2023-12-05 8.52 8.59 8.34 8.34 7.5M
2023-12-04 8.52 8.62 8.49 8.56 8.4M
2023-12-01 8.37 8.56 8.31 8.51 9.0M
2023-11-30 8.40 8.47 8.32 8.37 7.1M
2023-11-29 8.57 8.57 8.34 8.38 10.8M
2023-11-28 8.51 8.58 8.44 8.57 7.4M
2023-11-27 8.55 8.58 8.44 8.50 8.9M
2023-11-24 8.77 8.79 8.56 8.58 10.5M
2023-11-23 8.70 8.80 8.53 8.78 11.7M
2023-11-22 8.86 8.86 8.70 8.70 10.6M
2023-11-21 8.90 9.04 8.82 8.84 13.5M
2023-11-20 8.86 8.90 8.79 8.89 8.6M
2023-11-17 8.86 8.87 8.73 8.82 7.9M
2023-11-16 8.93 8.93 8.81 8.87 8.9M
2023-11-15 8.99 9.05 8.89 8.94 10.7M
2023-11-14 8.89 9.02 8.85 8.93 11.7M
2023-11-13 8.65 8.89 8.65 8.87 16.6M
2023-11-10 8.71 8.74 8.57 8.64 11.1M
2023-11-09 8.78 8.93 8.71 8.74 15.4M
2023-11-08 8.80 8.90 8.71 8.76 14.6M
2023-11-07 8.90 8.90 8.63 8.83 18.0M
2023-11-06 8.76 8.92 8.74 8.88 14.7M
2023-11-03 8.69 8.77 8.66 8.71 8.9M
2023-11-02 8.78 8.86 8.67 8.68 8.1M
2023-11-01 8.80 8.87 8.74 8.75 7.1M
2023-10-31 8.81 8.85 8.70 8.79 10.1M
2023-10-30 8.90 8.91 8.77 8.82 11.7M
2023-10-27 8.85 8.94 8.75 8.91 12.2M
2023-10-26 8.86 8.93 8.75 8.89 12.4M
2023-10-25 9.08 9.15 8.91 8.92 15.9M
2023-10-24 8.64 8.85 8.64 8.79 12.5M
2023-10-23 8.84 8.86 8.54 8.61 14.4M
2023-10-20 8.97 9.05 8.86 8.88 9.6M
2023-10-19 9.00 9.15 8.89 8.97 13.1M
2023-10-18 9.25 9.29 9.07 9.07 12.1M
2023-10-17 9.29 9.35 9.09 9.22 12.8M
2023-10-16 9.30 9.34 9.11 9.19 13.2M
2023-10-13 9.36 9.38 9.17 9.32 15.2M
2023-10-12 9.34 9.62 9.32 9.41 30.2M
2023-10-11 9.16 9.46 9.13 9.23 32.3M
2023-10-10 10.48 10.51 9.39 9.39 47.5M
2023-10-09 10.49 10.52 10.26 10.43 17.9M
2023-09-28 10.47 10.64 10.39 10.59 23.4M
2023-09-27 10.14 10.78 10.13 10.45 35.5M
2023-09-26 10.03 10.28 10.03 10.16 15.4M
2023-09-25 10.30 10.41 9.98 10.03 18.5M
2023-09-22 9.90 10.33 9.88 10.27 17.4M
2023-09-21 10.06 10.30 9.90 9.92 13.8M
2023-09-20 10.07 10.27 10.02 10.10 11.8M
2023-09-19 10.05 10.24 10.02 10.09 10.6M
2023-09-18 10.03 10.13 9.93 10.06 9.4M
2023-09-15 10.19 10.25 9.98 10.03 11.3M
2023-09-14 10.25 10.33 10.07 10.14 11.3M
2023-09-13 10.31 10.43 10.16 10.27 9.3M
2023-09-12 10.33 10.56 10.31 10.39 11.0M
2023-09-11 10.30 10.43 10.15 10.42 13.1M
2023-09-08 10.27 10.37 10.19 10.32 8.6M
2023-09-07 10.41 10.51 10.30 10.30 9.6M
2023-09-06 10.44 10.50 10.32 10.45 8.0M
2023-09-05 10.68 10.68 10.36 10.46 13.9M
2023-09-04 10.46 10.73 10.45 10.67 15.2M
2023-09-01 10.23 10.46 10.19 10.41 16.8M
2023-08-31 10.15 10.57 10.15 10.22 18.6M
2023-08-30 10.30 10.44 10.11 10.16 16.0M
2023-08-29 10.14 10.45 10.09 10.30 17.0M
2023-08-28 10.36 10.43 10.09 10.13 28.8M
2023-08-25 10.05 10.06 9.79 9.86 18.6M
2023-08-24 11.02 11.10 9.93 10.14 51.6M
2023-08-23 11.43 11.47 10.90 11.03 17.2M
2023-08-22 11.20 11.54 11.14 11.41 16.8M
2023-08-21 11.10 11.45 11.07 11.17 16.6M
2023-08-18 11.80 12.08 11.00 11.13 36.6M
2023-08-17 11.59 11.91 11.43 11.85 13.6M
2023-08-16 11.87 11.92 11.51 11.61 12.2M
2023-08-15 12.11 12.13 11.68 11.90 16.2M
2023-08-14 11.41 12.12 11.32 12.05 24.9M
2023-08-11 11.94 12.17 11.55 11.58 15.2M
2023-08-10 11.86 12.08 11.80 11.92 10.2M
2023-08-09 12.00 12.22 11.87 11.92 13.8M
2023-08-08 11.92 12.13 11.91 12.01 10.1M
2023-08-07 12.08 12.15 11.95 11.99 13.2M
2023-08-04 12.31 12.35 12.10 12.17 20.3M
2023-08-03 12.18 12.35 11.99 12.27 23.8M
2023-08-02 12.05 12.32 11.98 12.13 20.0M
2023-08-01 11.90 12.26 11.85 12.12 28.7M
2023-07-31 11.66 12.11 11.65 11.99 34.4M
2023-07-28 11.29 11.65 11.03 11.59 20.0M
2023-07-27 11.46 11.58 11.25 11.33 11.6M
2023-07-26 11.69 11.89 11.53 11.57 15.3M
2023-07-25 11.55 11.70 11.44 11.68 21.8M
2023-07-24 11.08 11.46 11.07 11.30 12.3M
2023-07-21 11.06 11.21 11.06 11.11 8.3M
2023-07-20 11.33 11.46 11.11 11.16 11.0M
2023-07-19 11.43 11.47 11.23 11.37 10.1M
2023-07-18 11.42 11.55 11.25 11.43 10.9M
2023-07-17 11.59 11.59 11.24 11.41 10.9M
2023-07-14 11.49 11.65 11.38 11.51 15.0M
2023-07-13 11.32 11.64 11.31 11.51 20.4M
2023-07-12 11.82 11.88 11.14 11.20 31.6M
2023-07-11 12.18 12.22 11.80 11.89 19.2M
2023-07-10 11.91 12.11 11.77 12.11 23.9M
2023-07-07 11.72 11.99 11.72 11.90 19.3M
2023-07-06 11.82 12.00 11.78 11.84 19.2M
2023-07-05 12.13 12.36 11.86 11.89 28.2M
2023-07-04 12.49 12.50 12.10 12.25 38.6M
2023-07-03 11.96 12.71 11.96 12.52 59.5M
2023-06-30 11.92 12.15 11.82 11.93 26.4M
2023-06-29 11.83 12.13 11.58 11.92 35.5M
2023-06-28 11.75 12.02 11.43 11.99 52.0M
2023-06-27 10.67 11.63 10.67 11.63 34.5M
2023-06-26 11.32 11.32 10.50 10.57 29.9M
2023-06-21 11.68 11.70 11.36 11.39 21.6M
2023-06-20 11.97 12.10 11.68 11.72 30.1M
2023-06-19 12.00 12.25 11.81 11.96 40.6M
2023-06-16 11.40 12.08 11.40 12.03 63.1M
2023-06-15 11.27 11.44 11.01 11.24 21.2M
2023-06-14 11.19 11.44 11.14 11.22 15.5M
2023-06-13 11.22 11.23 11.05 11.21 19.7M
2023-06-12 11.36 11.42 11.20 11.22 18.7M
2023-06-09 11.65 11.65 11.26 11.42 21.3M
2023-06-08 11.35 11.62 11.29 11.56 26.0M
2023-06-07 11.33 11.55 11.33 11.36 17.0M
2023-06-06 11.52 11.80 11.35 11.43 26.1M
2023-06-05 11.62 11.78 11.53 11.56 21.6M
2023-06-02 11.66 11.80 11.55 11.65 25.3M
2023-06-01 11.65 11.79 11.35 11.66 36.0M
2023-05-31 11.41 11.77 11.37 11.62 34.5M
2023-05-30 11.13 11.65 11.10 11.51 46.2M
2023-05-29 11.19 11.35 11.06 11.21 30.0M
2023-05-26 11.20 11.28 10.98 11.19 28.2M
2023-05-25 11.14 11.22 10.82 11.06 29.2M
2023-05-24 11.42 11.45 11.10 11.12 30.4M
2023-05-23 11.85 11.85 11.45 11.48 24.5M
2023-05-22 12.00 12.18 11.69 11.80 26.5M
2023-05-19 12.01 12.09 11.66 11.97 37.0M
2023-05-18 12.20 12.32 12.00 12.14 33.0M
2023-05-17 12.28 12.30 11.82 12.06 32.2M
2023-05-16 12.85 12.85 12.01 12.17 47.7M
2023-05-15 12.75 13.08 12.16 12.90 53.7M
2023-05-12 12.93 13.13 12.70 12.92 39.2M
2023-05-11 13.40 13.44 12.65 12.83 63.0M
2023-05-10 13.41 13.77 13.27 13.62 59.6M
2023-05-09 14.95 15.33 13.77 13.77 104.0M
2023-05-08 14.76 15.86 14.21 15.30 123.2M
2023-05-05 14.35 14.91 13.86 14.71 103.8M
2023-05-04 13.79 15.00 13.46 14.56 102.5M
2023-04-28 12.99 14.50 12.95 14.09 110.4M
2023-04-27 13.10 13.58 12.98 13.22 95.8M
2023-04-26 12.81 13.10 12.36 12.81 75.5M
2023-04-25 13.30 13.79 12.90 13.15 90.5M
2023-04-24 14.20 14.20 13.27 13.59 116.0M
2023-04-21 14.21 15.33 14.11 14.23 130.9M
2023-04-20 14.01 14.95 13.75 14.34 128.7M
2023-04-19 13.69 15.08 13.34 14.55 153.8M
2023-04-18 14.24 14.98 13.48 13.85 165.2M
2023-04-17 13.05 13.75 13.00 13.75 106.3M
2023-04-14 11.37 12.50 11.32 12.50 90.4M
2023-04-13 11.07 11.62 11.04 11.36 53.3M
2023-04-12 10.90 11.26 10.71 11.13 39.1M
2023-04-11 10.90 11.00 10.30 10.99 45.0M
2023-04-10 10.87 11.22 10.81 10.93 37.8M
2023-04-07 11.20 11.28 10.79 10.90 38.9M
2023-04-06 11.28 11.41 11.07 11.30 45.9M
2023-04-04 10.82 11.61 10.72 11.40 76.0M
2023-04-03 10.62 10.94 10.55 10.84 40.7M
2023-03-31 10.60 10.78 10.55 10.63 28.2M
2023-03-30 10.68 10.80 10.56 10.62 39.2M
2023-03-29 11.09 11.24 10.53 10.70 73.2M
2023-03-28 11.32 12.22 11.15 11.18 94.4M
2023-03-27 10.96 11.60 10.75 11.41 89.4M
2023-03-24 11.63 11.82 10.93 11.08 103.0M
2023-03-23 11.19 12.31 10.98 12.03 126.0M
2023-03-22 11.08 11.30 10.78 11.19 89.1M
2023-03-21 11.20 12.08 10.73 11.53 137.9M
2023-03-20 10.80 11.47 10.68 11.47 142.4M
2023-03-17 9.50 10.43 9.42 10.43 68.8M
2023-03-16 9.48 9.86 9.41 9.48 51.6M
2023-03-15 9.03 9.70 8.93 9.52 54.8M
2023-03-14 9.13 9.36 8.91 9.01 37.3M
2023-03-13 9.36 9.63 9.13 9.24 43.6M
2023-03-10 8.94 8.97 8.76 8.77 9.8M
2023-03-09 9.06 9.06 8.83 8.97 13.1M
2023-03-08 8.94 9.19 8.87 9.07 18.6M
2023-03-07 9.01 9.33 8.99 9.01 23.0M
2023-03-06 9.23 9.27 8.98 9.04 18.6M
2023-03-03 9.00 9.24 8.95 9.16 27.7M
2023-03-02 8.83 9.10 8.78 8.97 23.5M
2023-03-01 8.72 8.89 8.66 8.84 10.3M
2023-02-28 8.58 8.72 8.55 8.72 9.1M
2023-02-27 8.62 8.73 8.53 8.57 6.8M
2023-02-24 8.73 8.79 8.63 8.66 7.7M
2023-02-23 8.88 8.88 8.69 8.78 7.5M
2023-02-22 8.70 8.90 8.66 8.80 7.8M
2023-02-21 8.77 8.83 8.69 8.79 7.3M
2023-02-20 8.55 8.90 8.51 8.77 12.1M
2023-02-17 8.60 8.68 8.50 8.51 8.5M
2023-02-16 8.80 8.93 8.53 8.60 13.0M
2023-02-15 8.87 8.91 8.76 8.78 8.7M
2023-02-14 8.95 8.98 8.82 8.87 13.9M
2023-02-13 8.67 9.10 8.63 9.03 31.7M
2023-02-10 8.56 8.69 8.52 8.67 9.1M
2023-02-09 8.55 8.58 8.50 8.56 5.9M
2023-02-08 8.57 8.59 8.49 8.51 6.8M
2023-02-07 8.54 8.59 8.49 8.55 6.6M
2023-02-06 8.52 8.53 8.43 8.48 5.9M
2023-02-03 8.65 8.68 8.42 8.53 12.1M
2023-02-02 8.68 8.73 8.60 8.66 11.9M
2023-02-01 8.46 8.74 8.36 8.71 21.2M
2023-01-31 8.25 8.40 8.23 8.35 5.9M
2023-01-30 8.29 8.38 8.25 8.26 10.0M
2023-01-20 8.08 8.21 8.08 8.19 6.5M
2023-01-19 8.08 8.10 8.02 8.09 4.1M
2023-01-18 8.07 8.08 8.03 8.06 3.4M
2023-01-17 8.08 8.09 8.01 8.04 3.7M
2023-01-16 8.00 8.10 7.99 8.07 7.9M
2023-01-13 7.90 8.03 7.90 8.02 4.5M
2023-01-12 7.98 7.99 7.86 7.90 4.7M
2023-01-11 7.91 8.06 7.91 7.96 5.8M
2023-01-10 8.03 8.03 7.90 7.92 6.0M
2023-01-09 8.05 8.08 7.97 8.02 5.3M
2023-01-06 8.01 8.08 7.99 8.02 6.0M
2023-01-05 8.03 8.05 7.96 8.04 5.6M
2023-01-04 8.03 8.08 7.95 8.02 7.8M
2023-01-03 7.90 8.04 7.88 8.01 7.7M