Crown Advanced Material Co Ltd (688560)

688560
🏛️ 中国 →
14.62
最終更新: 2025-09-29
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 18.80 19.00 18.50 18.62 10.3M
2023-12-28 16.20 19.20 16.19 18.86 21.5M
2023-12-27 16.60 16.78 16.08 16.30 4.8M
2023-12-26 16.66 16.99 16.30 16.67 5.2M
2023-12-25 16.73 16.97 16.57 16.71 3.9M
2023-12-22 16.55 17.14 16.32 16.85 7.1M
2023-12-21 16.00 16.85 15.97 16.63 6.7M
2023-12-20 16.28 16.49 16.05 16.07 2.1M
2023-12-19 16.05 16.44 15.85 16.23 2.8M
2023-12-18 16.41 16.49 15.94 15.99 3.7M
2023-12-15 16.28 17.05 16.28 16.50 5.1M
2023-12-14 16.51 16.71 16.21 16.26 2.2M
2023-12-13 16.66 16.72 16.34 16.37 2.5M
2023-12-12 16.87 16.89 16.46 16.60 3.0M
2023-12-11 16.99 17.07 16.54 16.87 4.1M
2023-12-08 17.10 17.33 17.02 17.09 2.4M
2023-12-07 17.48 17.48 16.94 17.05 3.3M
2023-12-06 17.11 17.64 17.10 17.32 4.4M
2023-12-05 17.57 17.85 17.08 17.08 3.1M
2023-12-04 18.03 18.15 17.57 17.61 3.6M
2023-12-01 17.96 18.15 17.76 18.03 2.9M
2023-11-30 18.33 18.36 17.86 17.99 3.8M
2023-11-29 18.66 18.72 18.29 18.37 2.8M
2023-11-28 18.24 18.83 18.12 18.62 4.3M
2023-11-27 18.18 18.61 18.02 18.31 4.2M
2023-11-24 19.17 19.20 18.42 18.42 6.0M
2023-11-23 19.11 19.29 19.00 19.24 4.7M
2023-11-22 19.70 19.80 19.11 19.11 6.7M
2023-11-21 20.30 20.47 19.72 19.81 8.5M
2023-11-20 19.65 20.49 19.25 20.30 10.3M
2023-11-17 19.04 20.07 18.83 19.75 10.5M
2023-11-16 20.13 20.16 19.06 19.13 10.2M
2023-11-15 19.38 20.56 19.15 20.06 11.7M
2023-11-14 19.00 19.24 18.85 19.07 2.6M
2023-11-13 18.72 19.12 18.70 19.02 3.1M
2023-11-10 18.81 18.81 18.54 18.68 2.5M
2023-11-09 18.82 19.26 18.72 18.96 5.2M
2023-11-08 18.80 18.97 18.67 18.82 2.9M
2023-11-07 18.90 18.96 18.47 18.84 3.1M
2023-11-06 18.36 19.22 18.36 18.89 4.9M
2023-11-03 17.84 18.44 17.84 18.28 3.0M
2023-11-02 18.29 18.39 17.79 17.79 2.4M
2023-11-01 18.53 18.59 18.20 18.29 2.1M
2023-10-31 18.81 18.98 18.28 18.39 3.1M
2023-10-30 18.51 19.03 18.37 18.87 4.6M
2023-10-27 17.68 18.64 17.38 18.51 5.2M
2023-10-26 17.67 17.97 17.32 17.89 3.5M
2023-10-25 18.06 18.49 17.74 17.79 3.4M
2023-10-24 17.62 18.27 17.62 18.03 4.0M
2023-10-23 18.04 18.05 17.37 17.53 3.7M
2023-10-20 17.60 18.43 17.25 18.10 5.6M
2023-10-19 18.18 18.78 18.16 18.44 3.3M
2023-10-18 18.70 18.87 18.33 18.47 2.7M
2023-10-17 18.96 19.10 18.74 18.91 3.3M
2023-10-16 19.49 19.55 18.67 18.84 4.7M
2023-10-13 19.92 19.99 19.11 19.55 5.9M
2023-10-12 19.56 20.20 19.44 20.08 4.0M
2023-10-11 19.34 19.83 19.27 19.52 3.2M
2023-10-10 19.58 19.74 19.19 19.23 2.1M
2023-10-09 20.01 20.01 19.44 19.48 2.9M
2023-09-28 19.79 20.18 19.57 19.85 3.7M
2023-09-27 19.08 20.25 18.96 19.70 5.1M
2023-09-26 19.58 19.69 18.94 19.05 3.6M
2023-09-25 19.80 20.00 19.13 19.60 4.2M
2023-09-22 18.90 19.95 18.84 19.93 4.1M
2023-09-21 19.01 19.35 18.87 18.96 1.9M
2023-09-20 19.45 19.57 19.08 19.10 2.0M
2023-09-19 20.10 20.31 19.45 19.56 2.6M
2023-09-18 19.65 20.69 19.50 20.20 3.5M
2023-09-15 19.95 20.07 19.45 19.74 2.1M
2023-09-14 20.40 20.45 19.61 19.82 2.7M
2023-09-13 20.92 20.96 20.20 20.49 2.5M
2023-09-12 20.93 21.31 20.70 20.93 2.4M
2023-09-11 20.62 21.23 20.40 20.99 3.0M
2023-09-08 20.78 20.83 20.48 20.62 1.7M
2023-09-07 21.44 21.47 20.64 20.77 3.2M
2023-09-06 21.88 22.07 21.13 21.60 4.6M
2023-09-05 21.27 21.95 21.12 21.67 3.7M
2023-09-04 21.26 21.28 20.83 21.27 1.9M
2023-09-01 21.29 21.47 20.90 20.99 1.5M
2023-08-31 21.38 21.39 20.97 21.24 1.8M
2023-08-30 21.30 21.77 21.12 21.33 3.1M
2023-08-29 19.95 21.31 19.87 21.11 3.6M
2023-08-28 21.00 21.30 20.00 20.07 2.9M
2023-08-25 20.36 20.45 19.84 19.92 2.2M
2023-08-24 20.45 20.77 20.19 20.35 1.8M
2023-08-23 20.98 20.98 20.22 20.25 2.1M
2023-08-22 21.00 21.18 20.35 20.78 2.1M
2023-08-21 21.58 21.59 20.88 20.91 2.2M
2023-08-18 21.69 21.93 21.48 21.54 1.8M
2023-08-17 21.20 21.75 20.96 21.64 2.1M
2023-08-16 21.65 21.95 21.25 21.25 1.8M
2023-08-15 22.07 22.16 21.34 21.60 2.1M
2023-08-14 21.72 22.07 21.50 22.07 2.1M
2023-08-11 22.74 22.79 21.88 21.92 2.4M
2023-08-10 22.59 23.42 22.56 22.74 2.6M
2023-08-09 22.45 22.79 22.22 22.54 1.9M
2023-08-08 22.92 23.07 22.43 22.45 2.3M
2023-08-07 23.38 23.38 22.74 22.87 2.5M
2023-08-04 23.16 23.54 23.12 23.37 2.2M
2023-08-03 23.01 23.58 22.93 23.12 2.5M
2023-08-02 23.19 23.40 22.99 23.10 1.7M
2023-08-01 23.66 23.92 23.10 23.22 2.2M
2023-07-31 23.52 24.05 23.46 23.57 2.5M
2023-07-28 23.10 23.78 22.91 23.49 2.6M
2023-07-27 23.61 23.89 23.10 23.25 1.9M
2023-07-26 24.19 24.20 23.57 23.62 2.6M
2023-07-25 23.80 24.46 23.61 24.16 2.7M
2023-07-24 23.91 23.97 23.45 23.50 1.4M
2023-07-21 24.30 24.47 23.88 23.98 2.0M
2023-07-20 24.88 25.09 24.28 24.34 1.8M
2023-07-19 25.24 25.35 24.66 24.79 2.3M
2023-07-18 25.90 25.90 25.08 25.26 3.1M
2023-07-17 25.90 26.03 25.45 25.93 2.2M
2023-07-14 26.77 26.80 25.76 25.96 3.7M
2023-07-13 26.63 27.20 26.51 26.75 3.3M
2023-07-12 26.89 27.18 26.52 26.63 3.2M
2023-07-11 27.03 27.27 26.69 26.87 3.3M
2023-07-10 26.22 27.55 25.98 27.08 4.1M
2023-07-07 26.93 26.93 26.03 26.30 3.2M
2023-07-06 27.21 27.21 26.64 26.80 2.2M
2023-07-05 27.33 27.47 27.00 27.07 2.1M
2023-07-04 27.42 27.99 27.20 27.32 2.3M
2023-07-03 28.05 28.44 27.39 27.52 3.8M
2023-06-30 26.40 28.18 26.18 27.79 5.8M
2023-06-29 26.21 27.14 25.89 26.38 4.1M
2023-06-28 26.17 26.42 25.76 26.15 2.5M
2023-06-27 25.88 26.60 25.61 26.28 3.4M
2023-06-26 25.77 26.64 25.51 25.79 2.9M
2023-06-21 26.59 26.95 26.06 26.06 2.6M
2023-06-20 26.84 26.85 26.36 26.44 2.7M
2023-06-19 26.90 27.14 26.51 26.69 2.6M
2023-06-16 26.44 26.88 26.14 26.61 3.2M
2023-06-15 25.37 26.51 25.00 26.34 4.7M
2023-06-14 25.62 25.90 25.31 25.49 2.4M
2023-06-13 25.70 26.05 25.46 25.59 4.0M
2023-06-12 25.05 25.80 24.50 25.59 3.6M
2023-06-09 24.72 25.08 24.35 24.94 3.4M
2023-06-08 24.78 25.38 24.28 24.50 4.8M
2023-06-07 23.88 24.88 23.60 24.66 8.0M
2023-06-06 27.34 27.34 22.99 23.89 18.4M
2023-06-05 28.68 28.68 27.24 27.39 2.4M
2023-06-02 27.40 28.50 27.40 28.36 3.0M
2023-06-01 27.62 28.38 27.41 27.46 2.5M
2023-05-31 28.29 28.70 27.58 27.74 2.6M
2023-05-30 28.83 29.26 28.33 28.50 2.7M
2023-05-29 29.39 29.76 28.44 28.83 3.6M
2023-05-26 30.40 30.40 29.10 29.53 2.6M
2023-05-25 30.12 31.18 29.96 30.44 3.5M
2023-05-24 29.60 30.87 29.60 30.36 2.6M
2023-05-23 29.84 30.79 29.82 29.83 1.6M
2023-05-22 29.17 30.26 29.08 30.03 2.3M
2023-05-19 29.42 29.86 29.21 29.30 1.4M
2023-05-18 30.12 30.89 29.55 29.63 2.2M
2023-05-17 29.90 30.77 29.40 30.31 2.3M
2023-05-16 29.40 30.35 29.40 29.57 2.0M
2023-05-15 29.25 30.27 29.19 29.64 2.0M
2023-05-12 29.30 30.01 29.13 29.25 2.1M
2023-05-11 29.82 30.38 29.35 29.58 2.4M
2023-05-10 28.84 30.10 28.65 29.83 2.8M
2023-05-09 29.46 29.96 28.87 28.99 2.9M
2023-05-08 29.59 30.41 29.49 29.70 2.8M
2023-05-05 30.84 31.18 29.80 29.83 2.6M
2023-05-04 31.05 31.75 30.71 31.11 2.3M
2023-04-28 30.51 31.40 29.63 31.04 5.5M
2023-04-27 29.11 31.00 28.44 30.46 7.9M
2023-04-26 25.64 29.20 25.61 28.44 7.9M
2023-04-25 29.90 30.49 28.31 28.47 3.6M
2023-04-24 30.50 30.78 29.71 29.90 2.5M
2023-04-21 31.50 31.89 30.03 30.50 2.9M
2023-04-20 32.81 33.00 31.46 31.59 3.4M
2023-04-19 33.93 34.17 32.16 32.98 4.5M
2023-04-18 34.62 35.21 34.10 34.16 2.5M
2023-04-17 33.49 34.96 33.37 34.44 4.4M
2023-04-14 32.93 33.96 32.67 33.49 2.7M
2023-04-13 32.89 33.35 32.85 32.87 2.6M
2023-04-12 33.78 33.99 32.60 32.88 3.8M
2023-04-11 34.70 34.70 33.90 33.95 2.6M
2023-04-10 34.65 35.10 34.06 34.65 2.6M
2023-04-07 34.10 34.85 33.97 34.62 2.3M
2023-04-06 33.82 34.42 33.38 34.08 3.0M
2023-04-04 35.10 35.20 33.35 33.83 5.8M
2023-04-03 34.94 35.36 34.61 34.79 4.9M
2023-03-31 34.26 36.46 34.16 35.29 6.6M
2023-03-30 34.32 34.59 33.83 34.09 3.2M
2023-03-29 34.28 34.77 33.83 34.34 4.9M
2023-03-28 34.05 34.85 33.82 33.88 4.3M
2023-03-27 33.06 34.32 32.93 34.03 4.7M
2023-03-24 33.36 33.80 32.81 33.18 3.0M
2023-03-23 33.55 33.85 33.10 33.20 2.6M
2023-03-22 34.01 34.35 33.25 33.37 3.1M
2023-03-21 33.47 34.05 33.01 33.86 3.4M
2023-03-20 33.29 34.08 32.35 33.57 5.4M
2023-03-17 33.99 34.31 33.00 33.09 4.7M
2023-03-16 35.10 35.17 33.80 33.81 3.6M
2023-03-15 35.29 36.18 35.02 35.19 4.4M
2023-03-14 35.16 35.38 33.78 34.64 3.6M
2023-03-13 35.16 35.41 34.90 35.16 2.1M
2023-03-10 35.79 35.97 35.15 35.30 3.1M
2023-03-09 36.42 36.56 35.86 36.12 2.5M
2023-03-08 36.45 37.15 36.01 36.28 2.8M
2023-03-07 37.61 37.70 36.32 36.45 3.3M
2023-03-06 36.86 37.60 35.46 37.35 6.5M
2023-03-03 37.00 37.55 36.68 37.02 3.6M
2023-03-02 37.99 37.99 36.77 36.87 5.0M
2023-03-01 37.39 38.10 37.04 37.43 9.6M
2023-02-28 44.50 44.50 37.50 37.88 18.0M
2023-02-27 45.06 47.47 44.75 44.93 4.3M
2023-02-24 46.59 46.73 45.58 45.74 2.5M
2023-02-23 45.16 47.28 45.16 46.60 5.0M
2023-02-22 47.01 47.50 45.41 45.56 5.8M
2023-02-21 48.12 48.21 46.89 47.84 3.3M
2023-02-20 46.97 48.81 45.55 48.13 6.4M
2023-02-17 46.26 47.93 45.13 47.15 6.0M
2023-02-16 45.58 48.19 44.80 46.00 8.3M
2023-02-15 46.20 46.86 45.26 45.56 4.6M
2023-02-14 47.05 47.15 45.56 46.04 4.8M
2023-02-13 47.46 48.30 46.71 46.92 3.5M
2023-02-10 48.60 48.73 46.82 47.36 4.0M
2023-02-09 48.88 49.78 47.79 48.74 4.0M
2023-02-08 47.21 50.29 47.21 48.90 7.0M
2023-02-07 47.97 48.68 46.88 47.11 3.4M
2023-02-06 48.00 48.77 47.66 47.90 2.4M
2023-02-03 48.90 48.99 47.10 48.37 4.9M
2023-02-02 50.03 50.45 48.48 49.05 7.1M
2023-02-01 53.41 53.88 49.79 50.80 7.6M
2023-01-31 50.70 52.27 50.11 52.27 4.0M
2023-01-30 52.63 53.33 50.71 51.08 4.5M
2023-01-20 52.37 53.40 51.37 52.18 2.5M
2023-01-19 52.07 52.58 51.33 52.53 2.0M
2023-01-18 53.50 54.00 52.21 52.50 3.1M
2023-01-17 53.99 56.30 53.01 53.88 4.0M
2023-01-16 51.42 54.45 50.74 53.36 5.3M
2023-01-13 52.83 53.56 50.59 51.30 3.6M
2023-01-12 52.86 54.10 52.36 52.83 3.3M
2023-01-11 53.66 54.40 52.20 52.30 4.8M
2023-01-10 54.86 55.81 53.71 53.85 3.3M
2023-01-09 54.70 55.95 53.74 54.70 6.4M
2023-01-06 48.97 58.01 48.97 54.91 10.6M
2023-01-05 46.21 48.54 46.21 48.34 4.7M
2023-01-04 48.31 48.90 46.06 46.20 4.4M
2023-01-03 46.53 49.15 46.11 49.00 4.2M