CWB Automotive Electronics Co Ltd (605005)

605005
🏛️ 中国 →
18.80
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
2022-12-30 15.03 15.24 15.03 15.18 0.2M
2022-12-29 15.08 15.27 15.08 15.11 0.4M
2022-12-28 15.66 15.66 15.15 15.19 0.4M
2022-12-27 15.44 15.64 15.15 15.37 0.4M
2022-12-26 14.97 15.64 14.97 15.42 0.3M
2022-12-23 15.15 15.48 15.00 15.07 0.6M
2022-12-22 15.69 15.69 15.22 15.29 0.5M
2022-12-21 16.32 16.32 15.40 15.55 1.3M
2022-12-20 15.85 16.25 15.70 16.20 1.1M
2022-12-19 16.50 16.50 15.91 15.96 0.6M
2022-12-16 16.52 16.52 16.22 16.47 0.5M
2022-12-15 16.07 16.54 16.07 16.50 0.7M
2022-12-14 16.35 16.38 16.05 16.26 0.5M
2022-12-13 16.42 16.51 16.18 16.25 0.5M
2022-12-12 16.37 16.46 16.10 16.42 0.5M
2022-12-09 16.37 16.59 16.30 16.37 0.6M
2022-12-08 16.57 16.66 16.49 16.51 0.5M
2022-12-07 16.48 16.65 16.45 16.57 0.5M
2022-12-06 16.72 16.72 16.47 16.51 0.8M
2022-12-05 16.51 16.80 16.51 16.65 0.6M
2022-12-02 16.59 16.65 16.48 16.53 0.6M
2022-12-01 16.50 16.67 16.47 16.59 1.1M
2022-11-30 16.18 16.67 16.14 16.57 1.7M
2022-11-29 16.84 17.06 16.22 16.41 2.6M
2022-11-28 16.98 17.03 16.77 16.89 0.7M
2022-11-25 17.15 17.15 16.71 17.09 0.9M
2022-11-24 17.45 17.45 17.00 17.00 1.3M
2022-11-23 17.37 17.70 16.97 17.46 1.5M
2022-11-22 17.51 17.83 17.22 17.48 2.7M
2022-11-21 16.92 18.51 16.88 18.10 4.9M
2022-11-18 16.73 16.84 16.54 16.83 1.4M
2022-11-17 16.78 16.81 16.43 16.70 1.4M
2022-11-16 16.99 16.99 16.66 16.75 1.8M
2022-11-15 17.22 17.22 16.74 17.00 2.2M
2022-11-14 17.04 17.10 16.72 17.04 3.1M
2022-11-11 18.00 18.70 17.04 17.18 6.0M
2022-11-10 16.55 17.49 16.55 17.49 2.9M
2022-11-09 15.95 16.13 15.80 15.90 0.3M
2022-11-08 16.00 16.00 15.78 15.95 0.4M
2022-11-07 16.40 16.41 15.92 16.01 0.6M
2022-11-04 15.68 16.19 15.59 16.09 0.8M
2022-11-03 15.71 16.03 15.60 15.83 0.5M
2022-11-02 15.48 15.81 15.34 15.71 0.7M
2022-11-01 15.57 15.60 15.22 15.48 0.5M
2022-10-31 15.11 15.38 14.91 15.26 0.4M
2022-10-28 15.54 15.56 15.00 15.10 0.9M
2022-10-27 16.19 16.19 15.53 15.55 0.6M
2022-10-26 15.90 16.21 15.75 15.92 0.9M
2022-10-25 15.55 16.09 15.37 15.96 0.5M
2022-10-24 16.10 16.24 15.54 15.55 0.5M
2022-10-21 15.70 16.10 15.62 15.92 0.4M
2022-10-20 16.32 16.32 15.96 15.98 0.5M
2022-10-19 16.39 16.50 16.23 16.32 0.3M
2022-10-18 16.59 16.64 16.31 16.43 0.3M
2022-10-17 16.29 16.57 16.22 16.47 0.3M
2022-10-14 16.40 16.40 16.17 16.31 0.3M
2022-10-13 16.16 16.31 16.06 16.16 0.3M
2022-10-12 15.80 16.17 15.56 16.11 0.3M
2022-10-11 15.46 15.92 15.36 15.87 0.3M
2022-10-10 15.83 15.85 15.36 15.46 0.4M
2022-09-30 16.10 16.10 15.65 15.78 0.7M
2022-09-29 16.03 16.47 15.85 16.04 0.6M
2022-09-28 16.14 16.25 15.93 15.99 0.3M
2022-09-27 16.07 16.35 16.00 16.27 0.3M
2022-09-26 16.16 16.33 15.84 16.01 0.3M
2022-09-23 16.35 16.39 16.06 16.16 0.4M
2022-09-22 16.45 16.68 16.12 16.35 0.5M
2022-09-21 16.84 16.84 16.37 16.45 0.6M
2022-09-20 16.73 17.09 16.69 16.83 0.3M
2022-09-19 16.36 16.79 16.25 16.73 0.5M
2022-09-16 16.69 16.83 16.31 16.41 0.8M
2022-09-15 17.29 17.31 16.64 16.68 1.0M
2022-09-14 17.17 17.37 17.05 17.29 0.4M
2022-09-13 17.12 17.38 17.01 17.38 0.5M
2022-09-09 17.15 17.45 17.00 17.12 0.5M
2022-09-08 17.63 17.69 17.25 17.28 0.5M
2022-09-07 17.42 18.10 17.42 17.62 1.1M
2022-09-06 17.20 17.39 17.01 17.39 0.8M
2022-09-05 17.14 17.28 16.99 17.20 0.4M
2022-09-02 17.11 17.41 16.91 17.15 0.5M
2022-09-01 16.99 17.30 16.60 17.11 0.9M
2022-08-31 17.24 17.26 16.56 16.77 0.9M
2022-08-30 17.30 17.45 17.13 17.24 0.7M
2022-08-29 17.38 17.53 17.06 17.30 0.5M
2022-08-26 17.79 17.94 17.38 17.47 1.2M
2022-08-25 17.63 18.02 17.21 17.83 1.3M
2022-08-24 18.45 18.45 17.56 17.61 2.1M
2022-08-23 18.22 18.89 18.22 18.40 1.7M
2022-08-22 18.40 18.79 18.06 18.49 1.8M
2022-08-19 19.69 19.89 18.45 18.59 4.5M
2022-08-18 18.71 19.88 18.71 19.69 4.7M
2022-08-17 19.05 19.05 18.62 18.98 1.5M
2022-08-16 18.60 19.26 18.51 18.88 2.0M
2022-08-15 19.10 19.10 18.45 18.60 1.8M
2022-08-12 19.42 19.55 18.82 18.88 2.7M
2022-08-11 19.51 19.62 18.94 19.57 3.8M
2022-08-10 19.99 19.99 19.38 19.57 2.2M
2022-08-09 20.14 20.36 19.60 19.75 3.3M
2022-08-08 19.45 20.19 18.91 20.14 4.1M
2022-08-05 19.55 19.60 19.01 19.43 3.4M
2022-08-04 19.50 20.30 19.16 19.60 4.6M
2022-08-03 19.50 20.35 18.89 19.00 5.8M
2022-08-02 19.44 20.65 19.17 19.99 6.9M
2022-08-01 21.13 21.13 19.52 19.71 9.5M
2022-07-29 18.30 20.09 18.22 20.09 4.4M
2022-07-28 17.90 18.49 17.90 18.26 1.3M
2022-07-27 17.60 18.06 17.40 17.99 1.4M
2022-07-26 17.39 17.71 16.85 17.66 1.0M
2022-07-25 17.82 17.86 17.20 17.40 0.5M
2022-07-22 17.68 17.92 17.34 17.61 0.7M
2022-07-21 17.46 17.98 17.46 17.66 0.9M
2022-07-20 17.85 17.98 17.56 17.72 1.1M
2022-07-19 17.08 18.29 17.08 17.87 2.0M
2022-07-18 16.91 17.45 16.91 17.25 0.8M
2022-07-15 16.86 17.24 16.78 16.95 0.9M
2022-07-14 16.18 16.95 16.11 16.78 1.0M
2022-07-13 15.96 16.44 15.96 16.20 0.6M
2022-07-12 16.99 17.01 16.20 16.28 1.0M
2022-07-11 16.77 17.00 16.67 16.80 0.7M
2022-07-08 17.26 17.26 16.90 16.97 0.8M
2022-07-07 16.70 17.39 16.70 17.08 1.1M
2022-07-06 16.82 17.22 16.67 17.04 0.9M
2022-07-05 17.11 17.74 16.77 16.91 1.5M
2022-07-04 17.12 17.25 16.90 17.15 0.8M
2022-07-01 17.34 17.41 16.87 17.15 1.4M
2022-06-30 17.98 18.19 17.13 17.34 3.0M
2022-06-29 18.90 19.15 18.00 18.00 2.6M
2022-06-28 18.80 19.09 18.65 18.93 1.7M
2022-06-27 18.90 19.60 18.65 18.99 3.0M
2022-06-24 19.49 19.52 18.80 18.91 3.3M
2022-06-23 18.15 19.48 18.02 19.42 6.1M
2022-06-22 17.39 18.69 17.39 18.21 3.4M
2022-06-21 17.79 17.79 17.27 17.39 0.8M
2022-06-20 17.59 17.89 17.31 17.63 1.0M
2022-06-17 17.05 17.67 17.05 17.60 1.1M
2022-06-16 17.31 17.60 17.19 17.26 0.8M
2022-06-15 17.85 18.16 17.31 17.36 1.6M
2022-06-14 17.76 17.77 16.89 17.70 2.3M
2022-06-13 17.94 18.20 17.00 17.76 2.1M
2022-06-10 16.89 17.65 16.88 17.59 1.5M
2022-06-09 17.42 17.50 17.07 17.18 1.0M
2022-06-08 17.40 17.95 17.21 17.57 1.3M
2022-06-07 17.87 17.96 17.45 17.60 1.6M
2022-06-06 17.57 18.07 17.51 17.97 2.6M
2022-06-02 17.91 18.18 17.13 17.79 4.3M
2022-06-01 16.58 18.26 16.57 17.70 4.8M
2022-05-31 16.65 16.78 16.37 16.60 0.7M
2022-05-30 16.36 16.85 16.25 16.68 0.8M
2022-05-27 16.50 16.90 16.19 16.36 0.8M
2022-05-26 16.88 17.01 16.26 16.51 0.7M
2022-05-25 16.23 16.80 16.23 16.71 1.1M
2022-05-24 17.09 17.45 16.35 16.35 1.3M
2022-05-23 16.61 16.98 16.43 16.92 1.0M
2022-05-20 16.66 17.50 16.45 16.56 2.0M
2022-05-19 16.52 16.59 16.13 16.50 1.0M
2022-05-18 16.23 16.50 16.05 16.47 0.8M
2022-05-17 15.86 16.27 15.64 16.25 0.9M
2022-05-16 15.57 16.22 15.57 15.87 1.1M
2022-05-13 15.15 15.67 15.14 15.55 1.1M
2022-05-12 15.24 15.31 15.00 15.13 0.7M
2022-05-11 14.90 15.56 14.90 15.21 1.1M
2022-05-10 14.73 15.04 14.36 14.89 0.5M
2022-05-09 14.72 14.91 14.59 14.73 0.5M
2022-05-06 14.50 14.92 14.40 14.77 0.6M
2022-05-05 14.54 15.16 14.46 14.90 0.8M
2022-04-29 14.00 14.66 14.00 14.53 0.8M
2022-04-28 14.02 14.22 13.71 13.94 0.7M
2022-04-27 13.26 14.21 13.01 14.15 1.2M
2022-04-26 14.23 14.37 13.46 13.58 1.3M
2022-04-25 15.64 15.64 14.06 14.23 1.6M
2022-04-22 16.06 16.06 15.54 15.61 0.8M
2022-04-21 16.66 16.66 16.01 16.02 0.9M
2022-04-20 16.65 17.00 16.52 16.74 1.0M
2022-04-19 17.17 17.20 16.61 16.67 0.9M
2022-04-18 16.75 17.19 16.50 17.06 1.7M
2022-04-15 16.33 16.83 15.92 16.55 1.3M
2022-04-14 16.14 16.30 16.00 16.19 0.8M
2022-04-13 16.48 16.48 16.06 16.13 0.6M
2022-04-12 16.29 16.57 16.11 16.50 0.6M
2022-04-11 16.80 16.95 16.09 16.26 1.2M
2022-04-08 17.10 17.14 16.78 16.98 0.7M
2022-04-07 17.25 17.26 17.01 17.01 0.7M
2022-04-06 17.60 17.80 17.02 17.22 1.1M
2022-04-01 17.71 17.75 17.42 17.60 0.6M
2022-03-31 18.00 18.00 17.69 17.71 0.8M
2022-03-30 17.90 18.29 17.73 18.04 0.9M
2022-03-29 17.95 17.98 17.55 17.89 0.8M
2022-03-28 17.99 18.15 17.50 17.77 0.8M
2022-03-25 18.12 18.42 17.91 18.02 0.8M
2022-03-24 18.42 18.44 17.99 18.20 0.8M
2022-03-23 18.46 18.65 18.14 18.42 1.3M
2022-03-22 18.70 18.78 18.30 18.42 1.2M
2022-03-21 17.88 18.86 17.66 18.84 2.4M
2022-03-18 17.96 18.06 17.60 17.82 0.9M
2022-03-17 18.00 18.41 17.87 18.00 1.7M
2022-03-16 17.66 17.91 16.95 17.85 1.5M
2022-03-15 18.07 18.09 17.30 17.31 1.6M
2022-03-14 18.88 18.88 18.04 18.08 1.3M
2022-03-11 18.36 19.00 18.21 18.90 0.9M
2022-03-10 18.86 19.05 18.52 18.75 1.2M
2022-03-09 18.79 18.98 17.69 18.30 1.7M
2022-03-08 19.04 19.35 18.59 18.67 1.1M
2022-03-07 19.77 19.80 18.90 18.98 1.1M
2022-03-04 20.06 20.06 19.54 19.60 1.5M
2022-03-03 20.55 20.60 20.06 20.09 1.6M
2022-03-02 20.55 20.63 20.31 20.54 0.6M
2022-03-01 20.77 21.20 20.56 20.76 0.9M
2022-02-28 20.67 20.83 20.11 20.65 1.3M
2022-02-25 20.18 20.76 20.18 20.59 1.3M
2022-02-24 20.85 20.95 19.93 20.12 1.9M
2022-02-23 20.30 21.07 20.15 20.91 1.6M
2022-02-22 20.43 20.52 19.90 20.30 1.4M
2022-02-21 20.50 20.95 20.33 20.58 0.7M
2022-02-18 20.36 20.50 20.14 20.50 1.1M
2022-02-17 20.60 20.68 20.20 20.49 0.9M
2022-02-16 20.24 20.96 20.10 20.54 1.4M
2022-02-15 19.75 20.39 19.37 20.30 1.6M
2022-02-14 19.40 19.95 19.01 19.69 1.3M
2022-02-11 20.22 20.22 19.46 19.47 1.8M
2022-02-10 20.99 21.00 20.16 20.29 1.9M
2022-02-09 21.42 21.48 20.01 21.00 3.1M
2022-02-08 21.69 22.25 21.02 21.36 1.7M
2022-02-07 22.39 22.75 21.77 21.85 1.2M
2022-01-28 21.76 22.16 21.22 21.96 1.4M
2022-01-27 22.20 22.52 21.37 21.45 2.2M
2022-01-26 22.83 23.38 21.74 22.10 2.0M
2022-01-25 22.99 24.41 22.66 22.81 2.6M
2022-01-24 22.80 23.71 22.60 23.19 1.7M
2022-01-21 22.07 23.04 21.89 22.60 2.0M
2022-01-20 22.93 23.11 21.88 22.12 2.7M
2022-01-19 23.19 23.65 22.88 23.03 2.4M
2022-01-18 24.16 24.60 23.20 23.35 3.6M
2022-01-17 24.49 25.57 24.17 24.64 4.3M
2022-01-14 22.90 24.77 22.88 24.47 5.2M
2022-01-13 23.18 23.48 22.75 23.22 1.4M
2022-01-12 22.75 23.38 22.73 23.18 1.4M
2022-01-11 22.34 23.15 22.34 22.74 1.5M
2022-01-10 21.75 22.89 21.64 22.65 1.6M
2022-01-07 22.96 23.00 22.10 22.14 2.2M
2022-01-06 22.75 23.11 22.39 22.87 1.5M
2022-01-05 24.00 24.12 22.09 22.74 4.3M
2022-01-04 23.80 24.60 23.51 24.09 2.9M