COFCO Engineering

301058
🏛️ 中国 →
10.94
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
2022-12-30 14.91 14.95 14.78 14.95 2.5M
2022-12-29 14.89 15.04 14.70 14.92 3.2M
2022-12-28 15.20 15.20 14.70 14.90 4.6M
2022-12-27 15.16 15.36 14.73 15.32 6.1M
2022-12-26 15.24 15.54 15.00 15.15 6.5M
2022-12-23 15.89 16.17 14.80 15.14 8.1M
2022-12-22 16.45 16.63 16.16 16.19 2.8M
2022-12-21 16.10 16.54 15.97 16.45 4.1M
2022-12-20 16.55 16.85 16.08 16.15 4.9M
2022-12-19 17.18 17.33 16.36 16.58 6.5M
2022-12-16 17.40 17.64 16.93 17.35 6.0M
2022-12-15 18.68 18.68 17.45 17.80 10.9M
2022-12-14 17.52 18.30 17.35 17.99 6.3M
2022-12-13 17.95 17.95 17.48 17.74 3.5M
2022-12-12 17.77 18.40 17.53 17.87 5.3M
2022-12-09 18.03 18.35 17.60 17.77 5.3M
2022-12-08 18.55 18.67 17.97 18.15 7.3M
2022-12-07 18.50 19.28 18.10 18.67 7.9M
2022-12-06 18.56 19.50 18.37 18.76 11.3M
2022-12-05 17.82 18.99 17.80 18.71 13.3M
2022-12-02 17.65 18.18 17.40 17.75 7.1M
2022-12-01 16.47 18.18 16.27 17.63 10.5M
2022-11-30 16.01 16.88 15.92 16.47 6.6M
2022-11-29 16.55 16.83 16.03 16.08 5.8M
2022-11-28 15.92 16.98 15.78 16.55 4.8M
2022-11-25 16.27 16.98 16.27 16.35 4.8M
2022-11-24 17.05 17.45 16.18 16.47 12.2M
2022-11-23 17.05 18.55 16.96 17.68 15.3M
2022-11-22 16.63 18.48 16.63 17.74 12.7M
2022-11-21 16.59 16.78 16.36 16.72 2.3M
2022-11-18 16.78 17.11 16.62 16.63 2.2M
2022-11-17 17.11 17.45 16.75 16.88 3.1M
2022-11-16 17.06 17.26 16.76 17.11 2.5M
2022-11-15 16.73 17.16 16.73 17.05 2.0M
2022-11-14 16.73 17.16 16.68 16.85 3.0M
2022-11-11 17.30 17.58 16.60 16.73 4.3M
2022-11-10 17.40 17.43 17.00 17.03 3.0M
2022-11-09 17.37 18.10 17.21 17.44 6.2M
2022-11-08 17.88 17.88 17.15 17.35 3.8M
2022-11-07 17.22 18.08 17.10 17.53 6.2M
2022-11-04 17.00 17.50 16.96 17.30 5.8M
2022-11-03 17.20 17.58 16.54 17.16 8.7M
2022-11-02 16.60 17.30 16.16 17.05 10.9M
2022-11-01 16.38 17.20 16.23 16.51 11.8M
2022-10-31 14.40 16.33 14.36 16.00 13.4M
2022-10-28 14.80 14.83 14.16 14.24 4.5M
2022-10-27 15.13 15.28 14.70 14.72 3.5M
2022-10-26 14.80 15.29 14.60 15.13 7.5M
2022-10-25 13.67 15.40 13.40 14.98 12.9M
2022-10-24 13.19 14.39 13.12 13.61 7.0M
2022-10-21 13.18 13.35 13.05 13.11 2.2M
2022-10-20 13.63 13.63 13.12 13.22 3.4M
2022-10-19 13.65 13.81 13.50 13.54 2.8M
2022-10-18 14.13 14.15 13.62 13.81 4.7M
2022-10-17 14.02 14.26 13.95 14.15 4.6M
2022-10-14 13.92 14.15 13.80 13.97 4.6M
2022-10-13 13.50 14.44 13.31 14.02 6.8M
2022-10-12 13.21 13.55 13.00 13.51 3.5M
2022-10-11 13.57 13.60 13.10 13.21 1.7M
2022-10-10 13.82 13.95 13.30 13.40 2.5M
2022-09-30 14.11 14.26 13.74 13.81 1.2M
2022-09-29 13.89 14.20 13.69 14.11 2.7M
2022-09-28 14.00 14.14 13.70 13.71 2.1M
2022-09-27 14.02 14.29 13.85 14.10 2.2M
2022-09-26 14.37 14.50 13.86 14.03 2.4M
2022-09-23 14.73 14.89 14.40 14.45 2.8M
2022-09-22 15.15 15.29 14.77 14.81 4.2M
2022-09-21 15.64 15.74 14.88 15.30 5.1M
2022-09-20 15.87 16.10 15.56 15.71 2.1M
2022-09-19 15.41 15.95 15.16 15.91 3.6M
2022-09-16 15.78 15.96 15.37 15.63 2.7M
2022-09-15 15.42 16.00 15.20 15.67 5.7M
2022-09-14 15.81 15.91 15.15 15.23 5.4M
2022-09-13 16.16 16.46 15.88 16.03 4.3M
2022-09-09 15.81 16.99 15.78 16.52 5.1M
2022-09-08 16.25 16.26 15.79 15.79 2.7M
2022-09-07 16.22 16.57 16.10 16.27 2.3M
2022-09-06 16.19 16.26 16.02 16.22 2.0M
2022-09-05 16.00 16.28 15.84 16.20 2.5M
2022-09-02 16.36 16.36 15.61 16.05 2.6M
2022-09-01 16.05 16.53 15.99 16.12 3.0M
2022-08-31 17.23 17.32 15.93 16.04 7.0M
2022-08-30 17.83 18.08 17.18 17.33 4.8M
2022-08-29 17.35 18.21 17.31 18.00 8.1M
2022-08-26 17.70 18.05 17.34 17.68 7.3M
2022-08-25 16.94 17.78 16.73 17.74 10.7M
2022-08-24 17.48 17.48 16.56 16.73 7.2M
2022-08-23 17.01 17.56 16.52 17.48 8.9M
2022-08-22 16.45 17.20 16.21 17.05 7.9M
2022-08-19 16.09 16.80 16.09 16.31 5.2M
2022-08-18 16.26 16.43 16.07 16.07 3.0M
2022-08-17 16.70 16.84 16.20 16.25 3.9M
2022-08-16 16.91 17.11 16.70 16.72 2.4M
2022-08-15 16.85 17.15 16.70 16.90 2.6M
2022-08-12 17.56 17.65 16.90 16.94 5.1M
2022-08-11 16.67 17.68 16.67 17.50 9.8M
2022-08-10 16.91 16.91 16.50 16.67 2.9M
2022-08-09 17.15 17.24 16.81 16.98 4.4M
2022-08-08 16.58 17.18 16.45 17.16 6.5M
2022-08-05 16.36 16.72 16.18 16.56 4.6M
2022-08-04 16.45 16.80 16.22 16.35 3.9M
2022-08-03 15.88 17.14 15.81 16.49 8.5M
2022-08-02 15.82 17.20 14.70 16.48 10.3M
2022-08-01 15.80 16.10 15.74 15.95 2.6M
2022-07-29 16.24 16.30 15.80 15.95 4.5M
2022-07-28 16.09 16.36 16.00 16.35 4.0M
2022-07-27 16.10 16.25 15.90 16.07 2.8M
2022-07-26 15.77 16.22 15.58 16.21 3.8M
2022-07-25 16.15 16.31 15.78 15.79 5.1M
2022-07-22 16.66 16.80 16.09 16.26 6.2M
2022-07-21 17.36 17.39 16.70 16.73 5.9M
2022-07-20 17.63 17.80 17.32 17.39 4.9M
2022-07-19 17.74 17.94 17.48 17.64 3.7M
2022-07-18 17.58 18.05 17.36 17.75 3.5M
2022-07-15 17.94 18.09 17.38 17.58 4.2M
2022-07-14 18.08 18.20 17.73 17.88 4.6M
2022-07-13 18.25 18.40 17.98 18.08 7.6M
2022-07-12 17.48 18.50 17.12 18.15 12.7M
2022-07-11 16.50 17.80 16.35 17.45 11.8M
2022-07-08 16.19 16.40 16.13 16.27 2.3M
2022-07-07 16.25 16.40 16.09 16.12 3.1M
2022-07-06 16.71 16.71 16.19 16.21 3.9M
2022-07-05 16.80 16.98 16.43 16.73 3.9M
2022-07-04 17.12 17.28 16.71 16.88 6.4M
2022-07-01 17.30 17.99 17.27 17.28 5.9M
2022-06-30 17.61 17.70 17.14 17.39 6.2M
2022-06-29 17.21 17.72 17.19 17.58 7.4M
2022-06-28 17.14 17.28 17.01 17.19 3.0M
2022-06-27 17.19 17.50 17.10 17.19 4.2M
2022-06-24 16.51 17.15 16.50 17.15 5.3M
2022-06-23 16.41 16.69 16.30 16.61 3.3M
2022-06-22 16.99 16.99 16.41 16.41 4.8M
2022-06-21 16.95 17.26 16.71 17.05 4.2M
2022-06-20 17.37 17.44 16.90 16.99 4.5M
2022-06-17 17.26 17.42 16.91 17.21 5.1M
2022-06-16 17.73 17.88 17.35 17.37 5.7M
2022-06-15 17.39 18.23 17.28 17.90 9.9M
2022-06-14 17.51 17.70 16.75 17.40 6.2M
2022-06-13 17.51 17.88 17.31 17.75 4.9M
2022-06-10 17.36 17.85 17.28 17.51 6.2M
2022-06-09 18.03 18.06 17.25 17.43 8.3M
2022-06-08 18.31 18.75 17.66 17.94 8.0M
2022-06-07 19.40 19.45 18.23 18.36 9.1M
2022-06-06 18.85 19.16 18.67 19.14 5.5M
2022-06-02 18.70 19.17 18.32 19.01 7.8M
2022-06-01 19.35 19.56 18.68 18.70 10.0M
2022-05-31 19.44 20.04 19.01 19.63 10.0M
2022-05-30 20.08 20.76 19.82 19.88 11.9M
2022-05-27 20.00 20.90 19.65 19.80 10.2M
2022-05-26 19.38 20.66 19.35 20.10 12.8M
2022-05-25 19.26 19.53 18.81 19.26 6.4M
2022-05-24 19.97 19.97 18.48 19.60 13.0M
2022-05-23 19.40 20.47 19.22 19.95 9.4M
2022-05-20 19.35 19.86 19.00 19.52 9.3M
2022-05-19 19.26 19.99 19.22 19.60 9.5M
2022-05-18 19.66 20.00 19.30 19.30 8.2M
2022-05-17 20.68 20.69 19.50 19.85 13.6M
2022-05-16 20.90 21.96 20.48 21.13 16.6M
2022-05-13 20.55 20.80 19.76 20.51 11.8M
2022-05-12 19.81 20.50 19.37 20.50 12.8M
2022-05-11 20.25 20.43 19.81 19.89 13.2M
2022-05-10 18.56 20.56 18.44 20.44 14.7M
2022-05-09 19.82 19.97 19.13 19.20 10.0M
2022-05-06 18.80 19.60 18.53 19.08 11.2M
2022-05-05 19.15 20.10 19.03 19.36 11.4M
2022-04-29 18.96 19.80 18.58 19.20 14.2M
2022-04-28 17.64 19.23 17.50 19.07 13.7M
2022-04-27 17.47 18.12 16.78 17.99 12.5M
2022-04-26 17.59 18.13 17.09 17.16 9.8M
2022-04-25 17.40 18.48 16.93 17.34 10.3M
2022-04-22 18.14 18.92 17.90 18.12 9.4M
2022-04-21 19.21 19.85 18.05 18.18 12.8M
2022-04-20 19.44 20.69 18.98 19.70 17.4M
2022-04-19 18.77 20.20 18.46 19.85 16.3M
2022-04-18 18.09 19.23 17.90 18.83 11.8M
2022-04-15 18.27 19.58 17.81 18.41 15.7M
2022-04-14 19.15 19.85 18.06 18.67 20.3M
2022-04-13 19.99 22.19 19.11 19.46 28.1M
2022-04-12 18.16 19.44 17.77 18.88 16.6M
2022-04-11 18.89 19.70 18.18 18.93 22.6M
2022-04-08 16.27 18.92 16.25 18.00 17.9M
2022-04-07 16.20 17.11 15.97 16.34 8.2M
2022-04-06 16.26 16.62 15.79 16.39 5.6M
2022-04-01 16.81 17.19 16.12 16.16 6.1M
2022-03-31 16.99 17.66 16.59 16.60 6.0M
2022-03-30 16.78 17.11 16.28 16.97 7.0M
2022-03-29 16.75 17.74 16.48 17.33 8.9M
2022-03-28 17.20 17.66 16.77 17.09 7.4M
2022-03-25 17.08 18.05 16.81 17.20 9.3M
2022-03-24 16.58 17.40 16.30 17.08 10.9M
2022-03-23 16.46 16.77 16.24 16.69 5.5M
2022-03-22 16.99 17.15 16.40 16.50 7.1M
2022-03-21 15.89 17.60 15.78 17.03 12.3M
2022-03-18 15.81 16.13 15.43 15.97 8.1M
2022-03-17 15.48 16.08 15.48 15.83 7.3M
2022-03-16 15.45 15.56 14.68 15.29 7.1M
2022-03-15 15.68 16.09 15.07 15.14 9.6M
2022-03-14 15.58 15.96 15.20 15.50 7.0M
2022-03-11 15.51 16.15 15.26 15.88 6.9M
2022-03-10 15.35 16.15 15.35 15.85 9.2M
2022-03-09 15.45 15.50 14.31 15.08 13.5M
2022-03-08 16.89 17.02 15.39 15.55 6.7M
2022-03-07 16.73 17.33 16.64 17.09 6.0M
2022-03-04 18.20 18.55 16.89 16.90 12.4M
2022-03-03 17.85 18.78 17.19 18.48 11.7M
2022-03-02 17.72 18.38 17.63 17.73 7.0M
2022-03-01 18.18 18.26 17.51 17.97 8.3M
2022-02-28 19.14 19.22 18.38 18.53 11.5M
2022-02-25 17.86 19.55 17.86 18.95 16.6M
2022-02-24 17.61 18.80 17.09 18.35 17.0M
2022-02-23 17.76 18.20 16.85 17.90 17.9M
2022-02-22 17.09 17.09 16.24 16.58 8.7M
2022-02-21 16.51 17.38 16.41 17.10 11.8M
2022-02-18 15.70 17.15 15.65 16.52 14.5M
2022-02-17 16.76 16.81 15.70 15.86 10.3M
2022-02-16 16.24 16.78 15.90 16.53 11.5M
2022-02-15 15.82 16.19 15.50 15.96 6.6M
2022-02-14 15.77 16.36 15.55 15.62 9.2M
2022-02-11 16.64 16.69 15.57 16.01 14.4M
2022-02-10 17.82 18.00 16.76 16.90 10.6M
2022-02-09 17.97 18.12 16.70 17.77 11.1M
2022-02-08 18.21 18.90 17.86 18.12 8.2M
2022-02-07 17.95 18.56 17.30 18.50 11.4M
2022-01-28 17.40 17.98 17.00 17.13 10.1M
2022-01-27 17.92 18.00 17.01 17.05 8.6M
2022-01-26 18.49 18.85 17.44 17.90 8.6M
2022-01-25 19.27 19.99 18.00 18.07 12.1M
2022-01-24 18.54 20.52 18.54 19.59 13.0M
2022-01-21 18.44 19.60 18.30 18.69 10.8M
2022-01-20 20.55 20.77 18.81 19.00 15.9M
2022-01-19 21.98 23.32 20.38 20.83 19.1M
2022-01-18 22.69 24.13 21.30 22.64 21.9M
2022-01-17 21.40 23.50 21.31 22.87 24.5M
2022-01-14 20.51 21.63 20.30 21.38 19.1M
2022-01-13 20.86 21.80 20.29 20.76 17.7M
2022-01-12 21.51 22.26 20.82 21.43 21.6M
2022-01-11 22.00 23.33 20.86 22.25 27.9M
2022-01-10 22.38 23.98 21.70 22.04 30.0M
2022-01-07 19.90 24.00 19.47 21.67 42.1M
2022-01-06 17.09 20.70 16.99 20.70 41.8M
2022-01-05 17.53 18.20 16.56 17.25 26.4M
2022-01-04 19.30 20.65 17.50 17.65 30.6M