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
2023-12-29 10.89 11.10 10.83 10.93 4.2M
2023-12-28 10.84 11.07 10.73 10.92 3.7M
2023-12-27 10.76 10.84 10.66 10.79 1.3M
2023-12-26 10.85 10.88 10.72 10.76 1.4M
2023-12-25 10.97 11.02 10.78 10.85 1.4M
2023-12-22 11.13 11.14 10.94 10.99 1.9M
2023-12-21 11.14 11.18 10.90 11.12 2.6M
2023-12-20 11.06 11.30 11.05 11.06 2.3M
2023-12-19 11.10 11.15 10.95 11.06 2.1M
2023-12-18 11.24 11.32 11.08 11.10 1.5M
2023-12-15 11.33 11.49 11.24 11.28 1.9M
2023-12-14 11.31 11.40 11.26 11.33 1.4M
2023-12-13 11.37 11.42 11.27 11.28 1.3M
2023-12-12 11.39 11.43 11.26 11.38 1.2M
2023-12-11 11.28 11.39 11.06 11.36 2.6M
2023-12-08 11.52 11.59 11.16 11.22 4.5M
2023-12-07 11.71 11.71 11.51 11.53 1.9M
2023-12-06 11.64 11.75 11.60 11.65 1.4M
2023-12-05 11.88 11.93 11.64 11.64 2.1M
2023-12-04 11.84 12.02 11.70 11.93 2.6M
2023-12-01 11.75 11.97 11.69 11.81 2.4M
2023-11-30 11.82 12.00 11.71 11.79 1.8M
2023-11-29 11.94 11.96 11.82 11.85 1.4M
2023-11-28 11.81 11.96 11.70 11.94 1.8M
2023-11-27 11.88 11.97 11.81 11.85 1.5M
2023-11-24 12.19 12.19 11.83 11.88 2.7M
2023-11-23 12.00 12.15 11.96 12.14 2.0M
2023-11-22 12.21 12.28 12.05 12.05 2.1M
2023-11-21 12.30 12.34 12.20 12.24 2.0M
2023-11-20 12.19 12.27 12.07 12.27 1.9M
2023-11-17 12.16 12.20 12.03 12.15 1.8M
2023-11-16 12.34 12.34 12.11 12.13 1.7M
2023-11-15 12.31 12.46 12.25 12.31 2.3M
2023-11-14 12.16 12.35 12.12 12.26 2.5M
2023-11-13 12.14 12.24 12.03 12.19 2.5M
2023-11-10 12.35 12.35 12.09 12.13 1.4M
2023-11-09 12.28 12.37 12.21 12.28 2.1M
2023-11-08 12.31 12.39 12.22 12.35 1.4M
2023-11-07 12.39 12.43 12.19 12.37 1.9M
2023-11-06 12.22 12.38 12.22 12.37 1.6M
2023-11-03 12.05 12.26 12.05 12.17 1.4M
2023-11-02 12.15 12.23 11.99 12.00 1.2M
2023-11-01 12.24 12.34 12.14 12.16 1.3M
2023-10-31 12.24 12.35 12.10 12.25 1.9M
2023-10-30 12.40 12.46 12.22 12.32 1.7M
2023-10-27 12.23 12.40 12.12 12.32 1.5M
2023-10-26 12.26 12.30 12.04 12.23 1.4M
2023-10-25 12.05 12.44 12.03 12.33 2.9M
2023-10-24 11.60 11.96 11.60 11.93 2.0M
2023-10-23 11.85 11.94 11.53 11.57 1.6M
2023-10-20 12.01 12.08 11.91 11.96 1.5M
2023-10-19 12.35 12.40 12.07 12.08 2.6M
2023-10-18 12.31 12.66 12.23 12.44 3.5M
2023-10-17 12.26 12.33 12.21 12.30 1.0M
2023-10-16 12.27 12.38 12.21 12.29 1.5M
2023-10-13 12.47 12.49 12.21 12.25 2.1M
2023-10-12 12.51 12.58 12.39 12.57 1.5M
2023-10-11 12.66 12.66 12.44 12.44 1.9M
2023-10-10 12.88 12.99 12.38 12.64 4.5M
2023-10-09 12.98 13.11 12.84 12.88 1.4M
2023-09-28 12.92 13.05 12.92 12.99 1.4M
2023-09-27 12.84 13.02 12.84 12.98 1.3M
2023-09-26 12.83 13.06 12.80 12.89 1.5M
2023-09-25 12.83 12.92 12.74 12.85 1.5M
2023-09-22 12.73 12.93 12.63 12.89 2.0M
2023-09-21 12.83 12.95 12.68 12.69 2.5M
2023-09-20 13.29 13.32 12.84 12.89 4.6M
2023-09-19 13.31 13.48 13.29 13.35 1.6M
2023-09-18 13.36 13.43 13.28 13.34 1.1M
2023-09-15 13.40 13.45 13.31 13.41 1.5M
2023-09-14 13.53 13.53 13.28 13.34 1.6M
2023-09-13 13.49 13.52 13.33 13.51 1.7M
2023-09-12 13.55 13.60 13.45 13.46 1.4M
2023-09-11 13.45 13.65 13.28 13.60 2.9M
2023-09-08 13.35 13.52 13.21 13.44 1.8M
2023-09-07 13.48 13.54 13.42 13.44 1.6M
2023-09-06 13.40 13.56 13.38 13.55 1.6M
2023-09-05 13.64 13.64 13.41 13.48 2.6M
2023-09-04 13.61 13.67 13.47 13.64 3.0M
2023-09-01 13.36 13.64 13.32 13.61 3.3M
2023-08-31 13.34 13.50 13.27 13.35 1.8M
2023-08-30 13.51 13.58 13.30 13.44 2.9M
2023-08-29 13.02 13.66 13.02 13.59 5.2M
2023-08-28 13.79 13.87 12.97 13.05 4.7M
2023-08-25 13.03 13.26 12.78 13.01 3.3M
2023-08-24 12.91 13.11 12.61 12.99 3.3M
2023-08-23 13.03 13.18 12.90 12.91 2.7M
2023-08-22 13.42 13.50 12.81 13.16 5.0M
2023-08-21 13.36 13.61 13.34 13.39 2.4M
2023-08-18 13.53 13.61 13.38 13.38 2.3M
2023-08-17 13.40 13.54 13.18 13.53 3.1M
2023-08-16 13.56 13.63 13.39 13.41 4.4M
2023-08-15 13.55 14.05 13.55 13.71 5.7M
2023-08-14 13.53 13.69 13.34 13.58 2.8M
2023-08-11 13.99 14.08 13.45 13.61 8.4M
2023-08-10 13.98 14.19 13.95 14.04 5.1M
2023-08-09 14.16 14.19 13.89 13.91 6.2M
2023-08-08 14.08 14.39 13.97 14.23 11.5M
2023-08-07 13.88 14.24 13.86 13.98 7.2M
2023-08-04 13.92 14.05 13.85 13.86 3.8M
2023-08-03 13.89 13.93 13.72 13.92 3.3M
2023-08-02 14.13 14.20 13.86 13.89 4.4M
2023-08-01 14.25 14.42 14.07 14.13 5.6M
2023-07-31 14.10 14.49 14.10 14.43 9.1M
2023-07-28 14.10 14.15 13.73 14.05 5.2M
2023-07-27 14.25 14.36 13.91 14.09 6.1M
2023-07-26 14.09 14.28 14.05 14.25 6.4M
2023-07-25 13.79 14.10 13.77 14.10 6.9M
2023-07-24 13.88 13.89 13.60 13.68 3.6M
2023-07-21 13.78 14.09 13.69 13.90 4.4M
2023-07-20 13.91 14.09 13.64 13.69 2.3M
2023-07-19 13.82 14.03 13.77 13.85 2.0M
2023-07-18 14.08 14.20 13.80 13.92 3.5M
2023-07-17 13.78 14.01 13.62 13.87 3.6M
2023-07-14 13.70 13.94 13.70 13.79 3.1M
2023-07-13 13.66 13.73 13.53 13.72 2.2M
2023-07-12 13.70 13.81 13.51 13.54 2.5M
2023-07-11 13.60 13.75 13.45 13.75 3.0M
2023-07-10 13.88 13.97 13.62 13.71 3.8M
2023-07-07 13.80 14.20 13.69 13.96 5.7M
2023-07-06 13.76 14.16 13.71 13.88 4.6M
2023-07-05 13.91 13.99 13.75 13.78 2.3M
2023-07-04 14.02 14.08 13.86 13.91 2.6M
2023-07-03 13.91 14.18 13.91 14.02 4.1M
2023-06-30 13.69 13.95 13.67 13.95 3.3M
2023-06-29 13.70 13.77 13.52 13.73 2.6M
2023-06-28 13.76 13.87 13.51 13.68 2.4M
2023-06-27 13.30 13.84 13.28 13.78 3.9M
2023-06-26 13.45 13.50 13.15 13.21 3.3M
2023-06-21 13.67 13.86 13.50 13.52 3.6M
2023-06-20 13.89 13.93 13.66 13.66 3.5M
2023-06-19 14.12 14.30 13.86 13.93 5.4M
2023-06-16 13.89 14.55 13.85 14.10 10.0M
2023-06-15 13.63 13.66 13.40 13.62 2.9M
2023-06-14 13.70 13.78 13.64 13.73 2.0M
2023-06-13 13.68 13.75 13.60 13.70 2.1M
2023-06-12 13.90 13.92 13.53 13.69 3.7M
2023-06-09 14.23 14.30 13.81 13.95 7.2M
2023-06-08 13.97 14.39 13.88 14.32 5.6M
2023-06-07 14.00 14.14 13.88 13.98 2.1M
2023-06-06 14.00 14.25 13.86 13.95 3.3M
2023-06-05 14.29 14.29 14.01 14.07 3.0M
2023-06-02 14.01 14.27 14.00 14.24 3.1M
2023-06-01 13.99 14.13 13.75 14.05 3.1M
2023-05-31 14.00 14.13 13.89 13.95 3.1M
2023-05-30 13.89 14.24 13.85 14.08 3.3M
2023-05-29 14.08 14.16 13.88 13.92 3.2M
2023-05-26 14.45 14.45 14.06 14.16 3.3M
2023-05-25 14.16 14.41 14.07 14.37 4.0M
2023-05-24 14.09 14.32 14.00 14.21 3.5M
2023-05-23 14.37 14.41 14.12 14.12 4.7M
2023-05-22 14.57 14.62 14.27 14.38 4.4M
2023-05-19 14.70 14.75 14.32 14.56 4.1M
2023-05-18 14.80 14.96 14.58 14.80 3.7M
2023-05-17 14.78 15.08 14.50 14.88 4.6M
2023-05-16 15.18 15.27 14.73 14.80 6.3M
2023-05-15 15.09 15.28 14.75 15.26 7.9M
2023-05-12 15.44 15.66 15.18 15.29 7.2M
2023-05-11 15.87 15.95 15.30 15.36 11.6M
2023-05-10 15.82 16.11 15.60 16.09 13.5M
2023-05-09 15.50 16.97 15.32 16.18 22.9M
2023-05-08 15.11 15.72 14.92 15.62 12.7M
2023-05-05 14.74 15.27 14.73 15.15 8.9M
2023-05-04 14.52 14.75 14.46 14.74 6.3M
2023-04-28 14.31 14.70 14.17 14.62 5.2M
2023-04-27 13.98 14.41 13.98 14.35 5.2M
2023-04-26 13.50 14.12 13.32 14.10 5.1M
2023-04-25 13.89 13.98 13.17 13.57 5.6M
2023-04-24 13.70 14.32 13.45 14.01 5.6M
2023-04-21 13.82 14.18 13.67 13.71 6.5M
2023-04-20 13.93 13.98 13.58 13.82 5.8M
2023-04-19 14.47 14.48 13.90 13.92 8.9M
2023-04-18 14.88 14.88 14.37 14.48 10.9M
2023-04-17 15.38 15.92 15.28 15.30 11.3M
2023-04-14 15.43 15.60 15.23 15.48 6.0M
2023-04-13 15.06 15.50 15.04 15.44 7.0M
2023-04-12 15.05 15.26 14.93 15.09 4.1M
2023-04-11 15.20 15.29 14.78 14.98 6.3M
2023-04-10 15.32 15.56 15.17 15.22 5.2M
2023-04-07 15.50 15.66 15.31 15.33 5.4M
2023-04-06 15.67 15.77 15.33 15.59 7.7M
2023-04-04 15.35 16.00 15.18 15.86 12.3M
2023-04-03 15.50 15.50 15.11 15.34 8.1M
2023-03-31 15.52 15.52 15.36 15.43 3.1M
2023-03-30 15.40 15.54 15.26 15.44 3.8M
2023-03-29 15.90 15.95 15.41 15.41 7.7M
2023-03-28 16.02 16.26 15.80 16.02 8.4M
2023-03-27 16.03 16.06 15.78 15.88 6.6M
2023-03-24 16.71 16.75 16.00 16.05 14.4M
2023-03-23 16.70 17.22 16.58 16.90 11.2M
2023-03-22 17.06 17.13 16.64 16.72 10.3M
2023-03-21 17.32 17.52 16.82 17.08 16.1M
2023-03-20 18.10 18.74 17.53 17.53 23.0M
2023-03-17 17.18 17.86 17.00 17.69 20.5M
2023-03-16 17.75 18.88 17.29 17.31 26.9M
2023-03-15 16.34 17.53 16.20 17.36 19.0M
2023-03-14 16.18 16.88 15.93 16.58 11.3M
2023-03-13 16.77 16.98 16.12 16.46 9.1M
2023-03-10 16.57 16.70 16.11 16.29 10.9M
2023-03-09 16.53 17.17 16.30 16.99 12.4M
2023-03-08 16.85 16.85 16.06 16.66 11.4M
2023-03-07 16.69 17.83 16.63 16.90 18.7M
2023-03-06 16.70 17.07 16.50 16.71 12.3M
2023-03-03 15.45 17.68 15.39 16.83 19.3M
2023-03-02 15.40 15.72 15.30 15.44 5.2M
2023-03-01 15.18 15.38 15.12 15.36 2.2M
2023-02-28 15.00 15.20 15.00 15.19 1.2M
2023-02-27 15.25 15.31 15.01 15.05 1.6M
2023-02-24 15.40 15.47 15.19 15.26 2.2M
2023-02-23 15.60 15.63 15.34 15.47 2.8M
2023-02-22 15.19 15.65 15.19 15.58 4.5M
2023-02-21 15.18 15.35 15.00 15.27 3.0M
2023-02-20 15.02 15.18 14.86 15.16 2.4M
2023-02-17 15.01 15.14 14.81 14.92 3.1M
2023-02-16 15.50 15.61 14.98 15.05 5.0M
2023-02-15 15.65 15.68 15.40 15.47 3.8M
2023-02-14 16.09 16.09 15.53 15.64 8.7M
2023-02-13 16.13 16.33 15.86 16.19 9.4M
2023-02-10 15.62 15.93 15.55 15.85 5.4M
2023-02-09 15.31 15.62 15.31 15.56 3.3M
2023-02-08 15.68 15.74 15.36 15.41 3.1M
2023-02-07 15.65 15.78 15.50 15.68 3.2M
2023-02-06 15.76 15.78 15.53 15.60 4.7M
2023-02-03 15.90 16.08 15.48 15.90 6.9M
2023-02-02 15.44 16.13 15.31 15.98 9.8M
2023-02-01 15.35 15.45 15.18 15.38 3.9M
2023-01-31 15.20 15.26 15.12 15.20 2.8M
2023-01-30 15.06 15.29 15.06 15.20 3.7M
2023-01-20 15.00 15.06 14.66 14.92 4.1M
2023-01-19 14.61 14.87 14.47 14.81 3.6M
2023-01-18 14.50 14.66 14.43 14.61 3.1M
2023-01-17 14.64 14.92 14.45 14.55 6.0M
2023-01-16 14.69 14.83 14.55 14.64 5.4M
2023-01-13 14.65 14.87 14.57 14.69 2.1M
2023-01-12 14.82 14.96 14.64 14.69 2.2M
2023-01-11 15.11 15.18 14.80 14.82 3.0M
2023-01-10 15.25 15.27 14.84 15.08 3.5M
2023-01-09 15.20 15.39 15.10 15.15 2.4M
2023-01-06 15.30 15.49 15.19 15.27 2.3M
2023-01-05 15.19 15.38 15.06 15.28 2.9M
2023-01-04 15.24 15.28 15.06 15.15 2.7M
2023-01-03 14.88 15.33 14.86 15.17 3.6M