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
2023-12-29 17.39 17.57 17.20 17.54 3.1M
2023-12-28 17.11 17.66 17.06 17.51 2.7M
2023-12-27 17.06 17.30 17.00 17.20 1.6M
2023-12-26 17.51 17.51 17.16 17.20 1.8M
2023-12-25 17.18 17.43 17.17 17.38 1.9M
2023-12-22 17.48 17.59 17.00 17.18 2.3M
2023-12-21 17.31 17.49 16.98 17.48 2.8M
2023-12-20 17.51 17.66 17.31 17.31 2.7M
2023-12-19 17.52 17.67 17.38 17.50 2.2M
2023-12-18 17.64 17.84 17.54 17.58 2.5M
2023-12-15 17.75 17.96 17.64 17.76 3.0M
2023-12-14 18.12 18.19 17.66 17.71 3.9M
2023-12-13 18.07 18.43 17.79 18.11 5.4M
2023-12-12 18.00 18.17 17.80 18.07 3.4M
2023-12-11 17.63 18.12 17.57 18.09 5.3M
2023-12-08 18.35 18.60 17.69 17.76 6.8M
2023-12-07 18.62 18.87 18.27 18.31 6.7M
2023-12-06 19.09 19.46 18.53 18.88 8.4M
2023-12-05 19.69 19.72 18.90 19.18 9.4M
2023-12-04 19.56 20.14 19.49 19.73 11.3M
2023-12-01 20.06 20.29 19.11 19.61 16.9M
2023-11-30 20.25 21.30 20.25 20.25 23.5M
2023-11-29 24.03 24.59 22.31 22.50 32.8M
2023-11-28 22.35 22.35 22.35 22.35 2.9M
2023-11-27 18.50 20.32 18.50 20.32 10.1M
2023-11-24 19.08 19.20 18.40 18.47 3.6M
2023-11-23 18.10 19.27 18.10 19.08 6.3M
2023-11-22 18.74 18.74 18.15 18.15 3.8M
2023-11-21 19.15 19.16 18.66 18.76 4.0M
2023-11-20 19.04 19.37 18.84 19.25 5.3M
2023-11-17 18.80 19.21 18.50 19.04 4.7M
2023-11-16 18.88 19.09 18.61 18.95 4.2M
2023-11-15 19.09 19.10 18.46 18.99 4.9M
2023-11-14 19.10 19.13 18.65 18.76 5.5M
2023-11-13 18.28 19.28 18.22 19.14 8.4M
2023-11-10 18.24 19.99 18.15 18.79 11.1M
2023-11-09 18.50 18.53 17.91 18.30 4.9M
2023-11-08 18.97 18.99 18.31 18.54 7.0M
2023-11-07 19.08 19.58 18.78 19.19 8.2M
2023-11-06 18.76 19.20 18.50 19.10 8.1M
2023-11-03 18.75 19.20 18.47 18.83 9.0M
2023-11-02 18.74 18.99 18.20 18.20 9.8M
2023-11-01 17.70 19.61 17.70 18.74 13.9M
2023-10-31 18.13 18.35 17.61 17.83 4.2M
2023-10-30 18.40 18.41 17.66 18.13 6.1M
2023-10-27 17.78 19.58 17.71 18.41 7.8M
2023-10-26 17.48 17.82 17.06 17.80 2.0M
2023-10-25 17.00 17.66 16.96 17.51 2.1M
2023-10-24 16.59 17.03 16.50 16.96 1.2M
2023-10-23 16.70 17.20 16.47 16.59 1.3M
2023-10-20 17.10 17.62 16.99 17.05 1.3M
2023-10-19 17.27 17.42 17.12 17.18 1.3M
2023-10-18 17.43 17.68 17.28 17.46 1.6M
2023-10-17 17.50 17.58 17.26 17.43 1.4M
2023-10-16 17.54 17.78 17.48 17.55 1.6M
2023-10-13 17.39 17.75 17.35 17.55 1.7M
2023-10-12 17.42 17.68 17.25 17.45 1.5M
2023-10-11 17.48 17.58 17.30 17.40 1.7M
2023-10-10 17.52 17.65 17.30 17.48 1.7M
2023-10-09 17.40 17.66 17.24 17.50 2.3M
2023-09-28 16.80 17.38 16.76 17.16 1.5M
2023-09-27 16.82 16.98 16.65 16.76 1.1M
2023-09-26 16.99 17.10 16.82 16.83 0.7M
2023-09-25 16.84 17.10 16.64 16.99 0.9M
2023-09-22 16.62 16.85 16.31 16.84 0.9M
2023-09-21 16.66 16.90 16.41 16.47 1.0M
2023-09-20 17.01 17.15 16.69 16.74 1.0M
2023-09-19 17.39 17.39 16.95 17.10 1.4M
2023-09-18 16.57 17.53 16.49 17.22 2.2M
2023-09-15 16.98 16.98 16.55 16.57 1.2M
2023-09-14 17.03 17.23 16.70 16.82 1.9M
2023-09-13 17.46 17.63 16.96 17.13 2.3M
2023-09-12 17.65 18.00 17.35 17.67 3.5M
2023-09-11 17.16 17.45 16.84 17.31 2.1M
2023-09-08 16.90 17.07 16.68 17.01 1.1M
2023-09-07 17.05 17.19 16.72 16.74 1.1M
2023-09-06 17.03 17.20 16.98 17.12 1.0M
2023-09-05 17.19 17.19 16.95 17.04 1.1M
2023-09-04 17.10 17.24 16.92 17.06 1.2M
2023-09-01 16.94 17.09 16.80 17.06 1.3M
2023-08-31 16.95 17.18 16.78 16.94 1.4M
2023-08-30 16.91 17.15 16.84 16.92 2.0M
2023-08-29 15.81 16.95 15.72 16.84 3.5M
2023-08-28 16.39 16.45 15.78 15.83 1.4M
2023-08-25 16.12 16.12 15.66 15.68 1.2M
2023-08-24 16.22 16.31 15.90 16.12 1.0M
2023-08-23 16.30 16.52 16.15 16.22 0.9M
2023-08-22 16.40 16.57 16.09 16.40 1.0M
2023-08-21 16.40 16.74 16.30 16.32 0.9M
2023-08-18 16.32 16.60 16.22 16.40 1.0M
2023-08-17 15.92 16.45 15.74 16.37 1.4M
2023-08-16 16.31 16.32 15.90 15.91 1.3M
2023-08-15 16.47 16.60 16.18 16.26 1.0M
2023-08-14 16.15 16.36 16.09 16.34 0.8M
2023-08-11 16.50 16.65 16.30 16.30 1.2M
2023-08-10 16.77 16.77 16.50 16.53 1.0M
2023-08-09 16.70 16.93 16.53 16.74 1.5M
2023-08-08 16.82 17.14 16.59 16.70 1.7M
2023-08-07 16.80 16.99 16.74 16.82 1.3M
2023-08-04 16.79 16.99 16.74 16.86 1.6M
2023-08-03 17.08 17.10 16.75 16.82 1.8M
2023-08-02 16.92 17.27 16.83 17.12 2.3M
2023-08-01 16.87 17.20 16.75 17.00 2.0M
2023-07-31 17.14 17.51 17.05 17.05 2.7M
2023-07-28 16.80 17.18 16.49 17.06 3.0M
2023-07-27 17.17 17.50 16.75 16.80 3.7M
2023-07-26 17.21 17.21 16.73 16.77 1.8M
2023-07-25 17.10 17.30 16.93 17.17 2.2M
2023-07-24 17.11 17.45 16.82 16.87 2.6M
2023-07-21 17.16 17.45 17.00 17.16 2.9M
2023-07-20 17.83 17.93 17.29 17.33 3.6M
2023-07-19 17.97 18.02 17.64 17.80 2.8M
2023-07-18 18.25 18.30 17.87 17.97 4.4M
2023-07-17 18.60 18.60 17.64 18.41 6.0M
2023-07-14 18.90 18.96 18.34 18.60 6.6M
2023-07-13 18.40 19.53 18.23 19.11 9.3M
2023-07-12 18.94 19.53 18.41 19.09 14.0M
2023-07-11 18.72 18.99 18.07 18.92 11.0M
2023-07-10 18.60 19.27 18.02 18.31 11.6M
2023-07-07 18.71 19.70 18.71 18.71 15.2M
2023-07-06 19.18 21.07 19.00 20.79 21.8M
2023-07-05 19.15 19.15 19.15 19.15 2.2M
2023-07-04 16.20 17.41 16.18 17.41 4.2M
2023-07-03 15.90 16.05 15.73 15.83 0.8M
2023-06-30 15.90 15.98 15.71 15.83 0.6M
2023-06-29 15.88 16.05 15.76 15.90 1.3M
2023-06-28 15.72 15.85 15.44 15.83 0.9M
2023-06-27 15.56 15.80 15.48 15.71 0.5M
2023-06-26 15.83 15.92 15.50 15.56 0.5M
2023-06-21 15.61 16.01 15.61 15.82 0.6M
2023-06-20 15.66 15.96 15.58 15.80 0.6M
2023-06-19 15.82 15.94 15.57 15.72 0.7M
2023-06-16 15.74 15.86 15.55 15.55 0.6M
2023-06-15 15.61 15.86 15.57 15.68 0.8M
2023-06-14 15.74 15.92 15.61 15.81 0.7M
2023-06-13 15.60 15.72 15.46 15.70 0.8M
2023-06-12 14.82 15.55 14.80 15.52 0.9M
2023-06-09 14.77 15.07 14.77 14.91 0.5M
2023-06-08 15.05 15.17 14.75 14.77 0.3M
2023-06-07 15.15 15.28 14.86 14.98 0.4M
2023-06-06 15.64 15.64 15.13 15.13 0.3M
2023-06-05 15.48 15.60 15.37 15.45 0.4M
2023-06-02 15.50 15.50 15.14 15.43 0.4M
2023-06-01 15.43 15.50 15.25 15.29 0.5M
2023-05-31 15.44 15.50 15.29 15.43 0.4M
2023-05-30 15.41 15.90 15.41 15.59 0.6M
2023-05-29 15.72 15.85 15.36 15.41 0.4M
2023-05-26 15.34 15.65 15.21 15.64 0.8M
2023-05-25 15.08 15.52 15.08 15.41 0.9M
2023-05-24 15.96 16.15 15.31 15.56 1.8M
2023-05-23 15.23 15.60 15.23 15.38 0.5M
2023-05-22 15.21 15.36 15.03 15.31 0.4M
2023-05-19 15.16 15.18 15.04 15.12 0.3M
2023-05-18 15.29 15.39 15.05 15.16 0.4M
2023-05-17 14.85 15.20 14.73 15.20 0.8M
2023-05-16 14.85 14.97 14.76 14.79 0.3M
2023-05-15 14.82 14.86 14.65 14.85 0.3M
2023-05-12 14.88 14.98 14.69 14.75 0.3M
2023-05-11 14.94 15.11 14.81 14.88 0.4M
2023-05-10 14.58 15.02 14.50 14.89 0.7M
2023-05-09 14.72 14.86 14.58 14.69 0.3M
2023-05-08 14.75 14.95 14.61 14.80 0.5M
2023-05-05 14.51 14.88 14.51 14.75 0.6M
2023-05-04 14.32 15.06 14.32 14.88 0.8M
2023-04-28 15.38 15.48 14.88 15.07 1.1M
2023-04-27 15.13 15.60 15.13 15.44 0.6M
2023-04-26 15.08 15.53 15.07 15.38 0.4M
2023-04-25 15.33 15.71 14.95 15.25 0.7M
2023-04-24 14.73 15.60 14.73 15.48 0.7M
2023-04-21 15.56 15.73 15.02 15.25 0.5M
2023-04-20 15.70 15.71 15.46 15.51 0.5M
2023-04-19 15.74 15.96 15.70 15.70 0.7M
2023-04-18 15.81 15.83 15.66 15.77 0.4M
2023-04-17 15.82 15.87 15.71 15.78 0.6M
2023-04-14 15.88 15.88 15.76 15.80 0.4M
2023-04-13 15.89 15.90 15.70 15.81 0.5M
2023-04-12 15.83 15.86 15.69 15.81 0.6M
2023-04-11 15.77 15.84 15.61 15.84 0.6M
2023-04-10 15.76 15.85 15.65 15.74 0.8M
2023-04-07 15.86 15.98 15.75 15.85 0.8M
2023-04-06 15.88 15.95 15.72 15.86 0.6M
2023-04-04 16.14 16.16 15.71 15.82 1.1M
2023-04-03 16.01 16.16 15.94 16.01 0.9M
2023-03-31 15.99 16.20 15.75 16.09 1.2M
2023-03-30 16.00 16.00 15.70 15.74 0.7M
2023-03-29 16.16 16.25 15.77 15.98 0.6M
2023-03-28 16.29 16.45 16.10 16.11 0.7M
2023-03-27 16.43 16.49 16.30 16.38 0.8M
2023-03-24 16.58 16.59 16.40 16.40 1.0M
2023-03-23 16.79 16.79 16.51 16.56 0.9M
2023-03-22 16.29 16.81 16.29 16.69 1.8M
2023-03-21 16.66 16.68 16.25 16.39 1.6M
2023-03-20 16.41 17.06 16.30 16.72 2.3M
2023-03-17 16.54 16.56 16.19 16.42 0.9M
2023-03-16 16.88 16.88 16.37 16.43 1.1M
2023-03-15 17.00 17.12 16.73 16.78 1.7M
2023-03-14 17.70 17.70 16.63 16.89 3.0M
2023-03-13 16.59 17.19 16.41 17.03 2.2M
2023-03-10 16.59 16.62 16.25 16.59 1.0M
2023-03-09 16.73 16.76 16.43 16.59 1.2M
2023-03-08 16.67 16.75 16.31 16.65 0.9M
2023-03-07 16.93 16.93 16.53 16.55 1.1M
2023-03-06 17.07 17.14 16.65 16.71 1.3M
2023-03-03 16.94 17.13 16.73 17.04 1.0M
2023-03-02 17.06 17.09 16.79 16.91 0.8M
2023-03-01 17.20 17.20 17.03 17.06 0.7M
2023-02-28 17.01 17.29 16.83 17.19 2.1M
2023-02-27 17.20 17.20 16.79 16.90 1.5M
2023-02-24 17.34 17.34 17.10 17.16 1.4M
2023-02-23 17.39 17.47 17.05 17.23 1.9M
2023-02-22 17.56 17.60 17.20 17.35 2.7M
2023-02-21 17.43 17.70 17.10 17.45 2.8M
2023-02-20 17.44 17.57 17.01 17.39 2.2M
2023-02-17 17.41 17.73 17.24 17.42 1.8M
2023-02-16 17.60 17.78 17.42 17.52 1.8M
2023-02-15 17.20 17.58 17.20 17.57 1.6M
2023-02-14 17.30 17.40 17.08 17.28 0.9M
2023-02-13 16.98 17.35 16.92 17.30 1.9M
2023-02-10 17.28 17.50 16.92 17.07 1.2M
2023-02-09 17.20 17.29 16.98 17.20 2.1M
2023-02-08 16.89 17.20 16.69 17.16 1.7M
2023-02-07 16.91 17.09 16.69 16.91 1.4M
2023-02-06 16.43 17.17 16.33 16.83 1.6M
2023-02-03 16.49 16.65 16.37 16.43 0.4M
2023-02-02 16.57 16.58 16.41 16.54 0.4M
2023-02-01 16.57 16.57 16.31 16.50 0.4M
2023-01-31 16.43 16.43 16.25 16.34 0.5M
2023-01-30 16.34 16.59 16.13 16.34 1.0M
2023-01-20 15.82 16.08 15.82 15.97 0.2M
2023-01-19 15.94 15.98 15.80 15.92 0.2M
2023-01-18 15.88 16.05 15.81 15.91 0.4M
2023-01-17 16.24 16.24 15.76 15.88 0.3M
2023-01-16 15.87 15.95 15.63 15.85 0.4M
2023-01-13 15.82 15.93 15.67 15.68 0.3M
2023-01-12 15.90 15.95 15.62 15.80 0.5M
2023-01-11 15.83 15.96 15.66 15.67 0.3M
2023-01-10 15.70 15.91 15.51 15.83 0.4M
2023-01-09 15.65 15.77 15.52 15.67 0.3M
2023-01-06 15.60 15.72 15.58 15.60 0.3M
2023-01-05 15.45 15.77 15.40 15.63 0.4M
2023-01-04 15.17 15.56 15.02 15.50 0.4M
2023-01-03 15.39 15.50 15.22 15.35 0.4M