ComNav Technology Ltd (688592)

688592
🏛️ 中国 →
49.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 46.06 49.69 44.91 49.00 4.8M
2025-09-25 45.60 46.22 45.11 45.98 1.4M
2025-09-24 45.31 45.68 44.50 45.68 1.5M
2025-09-23 44.71 46.40 44.01 45.66 1.8M
2025-09-22 45.81 46.25 44.66 45.03 1.5M
2025-09-19 47.17 47.80 45.31 46.30 1.9M
2025-09-18 46.86 49.32 46.51 47.45 3.6M
2025-09-17 46.79 47.43 46.36 47.09 1.1M
2025-09-16 46.81 47.08 45.90 46.93 1.4M
2025-09-15 48.20 48.20 46.00 46.99 2.3M
2025-09-12 48.00 48.46 47.36 48.10 2.0M
2025-09-11 46.50 48.68 45.88 48.45 2.6M
2025-09-10 46.70 47.29 46.01 46.84 1.4M
2025-09-09 47.53 47.99 46.30 47.00 1.8M
2025-09-08 48.90 49.00 46.55 47.99 3.7M
2025-09-05 45.18 49.50 45.17 49.45 3.3M
2025-09-04 47.00 47.89 44.23 45.14 2.0M
2025-09-03 48.60 49.47 46.90 47.40 2.1M
2025-09-02 50.76 50.80 46.90 49.02 3.3M
2025-09-01 51.07 51.60 48.95 50.80 4.0M
2025-08-29 48.18 52.66 47.76 52.03 4.0M
2025-08-28 49.00 49.45 47.00 48.65 3.2M
2025-08-27 46.03 49.47 45.45 48.48 4.5M
2025-08-26 46.39 46.54 45.24 45.80 2.7M
2025-08-25 44.98 46.39 44.60 46.39 3.7M
2025-08-22 43.16 45.37 43.15 44.44 2.7M
2025-08-21 43.32 43.66 42.91 43.38 1.2M
2025-08-20 43.71 43.98 42.81 43.32 1.5M
2025-08-19 44.11 44.53 43.40 44.00 1.9M
2025-08-18 44.50 44.78 43.76 44.59 3.1M
2025-08-15 42.40 45.00 42.09 44.50 4.1M
2025-08-14 43.18 43.18 41.99 42.40 2.0M
2025-08-13 42.84 43.30 42.66 43.18 1.8M
2025-08-12 44.02 44.39 42.60 42.84 2.3M
2025-08-11 44.08 44.30 43.32 44.01 1.7M
2025-08-08 43.88 44.28 43.48 44.10 1.5M
2025-08-07 45.50 45.60 43.98 44.21 2.3M
2025-08-06 46.01 46.01 44.51 45.50 2.4M
2025-08-05 46.08 46.38 45.35 46.08 1.4M
2025-08-04 44.85 46.10 44.33 45.88 1.5M
2025-08-01 45.38 45.79 44.01 45.12 1.7M
2025-07-31 46.59 46.99 45.10 45.79 2.4M
2025-07-30 46.10 46.86 45.31 46.60 2.4M
2025-07-29 45.99 46.28 44.88 46.20 2.0M
2025-07-28 43.87 46.00 43.48 45.67 3.2M
2025-07-25 43.26 44.18 42.61 43.90 2.5M
2025-07-24 40.02 43.98 40.02 43.69 4.2M
2025-07-23 39.01 40.79 38.68 40.35 2.7M
2025-07-22 40.00 40.00 38.80 39.24 2.7M
2025-07-21 37.95 40.50 37.67 40.18 3.8M
2025-07-18 38.00 39.39 37.50 37.67 2.7M
2025-07-17 37.93 38.68 37.28 38.05 2.1M
2025-07-16 38.71 39.25 38.00 38.00 1.9M
2025-07-15 38.28 39.10 37.55 38.61 2.7M
2025-07-14 37.99 39.30 37.47 38.39 3.8M
2025-07-11 37.18 38.66 36.51 36.88 2.9M
2025-07-10 35.92 37.25 35.46 37.08 2.4M
2025-07-09 35.30 36.11 34.60 35.98 1.9M
2025-07-08 34.58 35.45 34.56 35.22 1.5M
2025-07-07 34.62 36.04 34.31 34.65 1.8M
2025-07-04 34.69 35.67 33.78 35.01 2.7M
2025-07-03 33.85 34.84 33.82 34.54 1.8M
2025-07-02 35.39 35.39 33.71 33.90 2.0M
2025-07-01 35.65 35.99 34.62 35.38 2.4M
2025-06-30 35.62 36.54 35.29 35.61 2.3M
2025-06-27 35.85 36.69 35.20 35.74 2.5M
2025-06-26 34.62 36.44 33.85 35.86 3.8M
2025-06-25 34.55 34.77 34.04 34.52 1.9M
2025-06-24 33.50 34.46 33.15 34.35 1.6M
2025-06-23 32.69 33.97 32.32 33.32 1.4M
2025-06-20 33.30 33.65 32.25 32.69 1.5M
2025-06-19 34.00 34.61 33.23 33.63 1.5M
2025-06-18 34.19 34.57 33.66 34.27 1.1M
2025-06-17 34.45 34.97 33.72 34.27 1.8M
2025-06-16 32.99 34.51 32.92 34.21 1.6M
2025-06-13 33.89 34.00 33.02 33.08 2.1M
2025-06-12 34.47 34.95 33.74 33.96 1.8M
2025-06-11 34.37 34.98 34.00 34.81 1.5M
2025-06-10 35.39 35.54 33.77 34.37 3.2M
2025-06-09 35.30 36.15 34.82 35.74 3.4M
2025-06-06 36.96 38.05 36.27 36.65 2.8M
2025-06-05 35.37 37.82 35.37 37.28 4.1M
2025-06-04 34.46 36.00 34.35 35.37 3.1M
2025-06-03 34.14 35.39 34.05 34.42 2.9M
2025-05-30 34.65 34.83 33.60 34.09 2.6M
2025-05-29 32.46 35.29 32.31 34.62 4.5M
2025-05-28 32.17 33.36 32.17 32.54 2.3M
2025-05-27 32.19 32.77 31.73 32.43 1.3M
2025-05-26 31.12 32.69 31.09 32.12 1.3M
2025-05-23 31.05 32.17 30.29 31.23 1.8M
2025-05-22 32.08 32.54 30.86 30.91 1.8M
2025-05-21 33.50 33.50 31.77 32.15 1.9M
2025-05-20 33.27 33.68 32.73 33.09 2.5M
2025-05-19 30.87 33.27 30.73 33.06 3.5M
2025-05-16 31.06 31.58 30.66 30.96 1.5M
2025-05-15 32.69 32.71 30.95 31.23 1.4M
2025-05-14 31.77 32.69 31.51 32.62 2.1M
2025-05-13 32.84 32.84 31.55 31.70 1.5M
2025-05-12 32.36 33.27 32.31 32.57 2.4M
2025-05-09 32.92 33.59 31.79 32.50 2.3M
2025-05-08 30.85 33.44 30.77 32.92 2.7M
2025-05-07 30.64 31.39 30.49 30.83 1.4M
2025-05-06 30.19 30.97 30.19 30.39 1.1M
2025-04-30 29.85 30.39 29.62 30.23 0.8M
2025-04-29 30.91 31.09 29.54 29.60 1.9M
2025-04-28 31.08 31.66 30.92 31.59 0.5M
2025-04-25 31.37 31.79 30.78 31.44 0.6M
2025-04-24 41.66 41.66 40.08 40.40 0.7M
2025-04-23 42.38 42.40 41.35 41.67 0.7M
2025-04-22 42.00 42.93 41.61 42.40 0.9M
2025-04-21 41.49 42.97 41.01 42.57 1.1M
2025-04-18 40.09 41.15 40.09 40.99 0.7M
2025-04-17 40.49 41.40 40.25 40.40 0.6M
2025-04-16 39.51 40.65 39.12 40.50 0.8M
2025-04-15 39.68 40.19 39.26 39.51 0.5M
2025-04-14 40.05 40.68 39.73 40.00 0.7M
2025-04-11 38.00 40.69 38.00 39.92 1.1M
2025-04-10 38.00 39.80 38.00 38.85 0.7M
2025-04-09 35.01 37.77 33.33 37.44 1.0M
2025-04-08 36.03 37.37 35.50 35.83 0.9M
2025-04-07 39.00 39.00 35.09 35.39 1.4M
2025-04-03 39.95 41.00 39.71 40.10 0.5M
2025-04-02 39.50 40.79 39.27 40.42 0.9M
2025-04-01 39.52 40.68 39.52 39.69 0.5M
2025-03-31 37.96 41.35 37.55 39.70 1.1M
2025-03-28 38.68 39.33 38.06 38.30 0.5M
2025-03-27 39.43 39.52 38.18 38.90 0.4M
2025-03-26 38.52 39.96 38.49 39.30 0.5M
2025-03-25 39.10 39.39 37.82 38.52 0.6M
2025-03-24 40.33 40.70 38.25 38.78 0.9M
2025-03-21 40.32 40.64 39.74 40.29 0.5M
2025-03-20 41.02 41.38 40.17 40.77 0.7M
2025-03-19 41.59 41.80 40.55 40.97 0.7M
2025-03-18 41.00 42.10 40.88 41.18 0.7M
2025-03-17 41.42 42.01 40.79 41.15 0.9M
2025-03-14 41.53 41.80 40.94 41.50 0.7M
2025-03-13 42.70 42.71 41.10 41.80 1.0M
2025-03-12 43.10 43.59 42.44 42.70 0.8M
2025-03-11 41.75 43.00 41.75 42.97 1.0M
2025-03-10 42.19 42.80 41.66 42.54 0.7M
2025-03-07 42.62 43.08 41.79 42.15 0.7M
2025-03-06 41.98 42.82 41.56 42.62 1.0M
2025-03-05 41.86 43.28 41.50 41.88 1.5M
2025-03-04 39.32 41.35 38.57 41.28 1.1M
2025-03-03 38.78 40.46 38.50 39.20 0.8M
2025-02-28 40.98 41.06 38.81 38.87 1.2M
2025-02-27 42.88 42.95 40.00 41.17 1.6M
2025-02-26 41.53 43.65 41.35 42.53 1.7M
2025-02-25 41.13 42.15 40.75 41.47 0.9M
2025-02-24 42.40 43.20 41.34 41.84 0.9M
2025-02-21 41.68 41.95 40.60 41.70 0.9M
2025-02-20 40.65 42.12 40.59 41.68 0.8M
2025-02-19 40.13 41.57 40.10 41.00 0.8M
2025-02-18 40.99 42.18 40.09 40.48 1.0M
2025-02-17 41.66 41.95 40.60 40.95 0.7M
2025-02-14 40.76 41.36 40.28 41.08 0.5M
2025-02-13 41.67 42.01 40.78 40.88 0.8M
2025-02-12 40.46 42.45 40.36 41.67 1.2M
2025-02-11 41.00 42.41 40.50 40.58 1.0M
2025-02-10 40.80 41.59 39.73 41.22 1.3M
2025-02-07 40.33 40.89 39.50 40.08 1.2M
2025-02-06 40.37 40.37 39.54 39.94 0.6M
2025-02-05 38.98 40.45 38.32 39.99 0.9M
2025-01-27 39.09 39.09 37.79 38.00 0.4M
2025-01-24 39.90 39.90 39.00 39.00 0.6M
2025-01-23 38.66 40.06 38.33 39.51 0.9M
2025-01-22 38.21 38.92 37.75 38.66 0.6M
2025-01-21 37.28 38.97 36.70 38.50 1.0M
2025-01-20 36.00 37.95 36.00 37.28 1.2M
2025-01-17 39.41 40.42 38.56 39.20 0.9M
2025-01-16 36.30 39.55 36.30 39.30 1.5M
2025-01-15 36.96 37.23 36.18 36.30 0.4M
2025-01-14 35.92 37.30 35.92 37.18 0.7M
2025-01-13 36.28 36.70 35.23 36.01 0.3M
2025-01-10 36.40 37.30 36.00 36.46 0.6M
2025-01-09 35.50 36.89 35.11 36.40 0.4M
2025-01-08 34.57 35.65 34.26 35.48 0.6M
2025-01-07 33.80 34.75 33.45 34.60 0.5M
2025-01-06 34.22 34.85 33.68 33.78 0.4M
2025-01-03 35.71 36.25 34.38 34.38 0.5M
2025-01-02 37.42 37.45 35.62 35.70 0.6M