Dongguan Changlian New Materials Technology Co Ltd (301618)

301618
🏛️ 中国 →
56.01
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
09:30 59.21 59.21 58.61 58.88 30.9K
09:35 58.88 59.06 58.83 58.91 19.4K
09:40 58.89 58.89 58.75 58.79 11.2K
09:45 58.76 58.76 58.61 58.62 20.9K
09:50 58.64 58.64 58.31 58.33 51.6K
09:55 58.35 58.57 58.33 58.39 27.3K
10:00 58.45 58.58 58.39 58.56 12.4K
10:05 58.56 58.65 58.56 58.61 5.2K
10:10 58.57 58.57 58.41 58.52 10.3K
10:15 58.50 58.60 58.49 58.60 12.1K
10:20 58.58 58.60 58.58 58.58 3.7K
10:25 58.58 58.75 58.53 58.66 19.0K
10:30 58.66 58.80 58.66 58.77 3.4K
10:35 58.75 58.85 58.67 58.80 6.0K
10:40 58.70 58.71 58.61 58.61 8.8K
10:45 58.66 58.71 58.66 58.69 2.3K
10:50 58.70 58.84 58.66 58.80 5.0K
10:55 58.83 58.86 58.68 58.69 5.7K
11:00 58.70 58.84 58.70 58.84 5.6K
11:05 58.86 58.86 58.72 58.72 5.5K
11:10 58.72 58.82 58.68 58.68 12.3K
11:15 58.69 58.71 58.68 58.68 3.2K
11:20 58.67 58.71 58.67 58.70 5.2K
11:25 58.67 58.71 58.67 58.71 1.6K
13:00 58.70 58.71 58.65 58.65 5.2K
13:05 58.64 58.72 58.64 58.72 3.5K
13:10 58.73 58.78 58.73 58.78 3.4K
13:15 58.78 58.78 58.72 58.72 3.6K
13:20 58.72 58.74 58.68 58.71 8.3K
13:25 58.75 58.75 58.68 58.69 1.0K
13:30 58.74 58.74 58.68 58.68 1.7K
13:35 58.68 58.69 58.62 58.69 12.3K
13:40 58.69 58.69 58.60 58.60 22.6K
13:45 58.61 58.65 58.58 58.58 4.6K
13:50 58.63 58.63 58.58 58.58 3.1K
13:55 58.56 58.64 58.56 58.63 4.7K
14:00 58.58 58.58 58.57 58.57 4.7K
14:05 58.57 58.64 58.57 58.64 4.5K
14:10 58.61 58.64 58.61 58.64 2.7K
14:15 58.64 58.64 58.59 58.60 1.7K
14:20 58.62 58.78 58.62 58.78 11.8K
14:25 58.78 58.78 58.71 58.72 3.7K
14:30 58.70 58.83 58.70 58.82 5.0K
14:35 58.83 58.85 58.78 58.78 6.6K
14:40 58.78 58.81 58.78 58.79 16.7K
14:45 58.78 58.79 58.72 58.72 8.2K
14:50 58.77 58.77 58.70 58.71 10.8K
14:55 58.71 58.71 58.70 58.71 22.7K
15:40 58.70 58.70 58.70 58.70 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 56.98 57.47 55.91 56.01 0.8M
2025-09-26 57.42 57.89 56.81 56.86 0.6M
2025-09-25 58.05 58.53 57.84 57.99 0.5M
2025-09-24 57.08 58.55 57.08 58.28 0.5M
2025-09-23 58.70 59.16 56.20 57.70 1.0M
2025-09-22 59.21 59.21 58.31 58.70 0.5M
2025-09-19 59.12 59.36 58.50 59.00 0.6M
2025-09-18 60.60 60.81 58.85 58.85 1.2M
2025-09-17 60.99 61.24 60.41 60.56 0.9M
2025-09-16 61.46 61.46 60.40 61.07 1.1M
2025-09-15 59.65 63.36 59.65 61.52 1.9M
2025-09-12 60.09 60.40 59.65 59.88 0.8M
2025-09-11 59.80 60.47 59.43 60.09 0.8M
2025-09-10 60.01 60.80 59.80 59.89 0.6M
2025-09-09 61.38 61.49 60.18 60.42 0.7M
2025-09-08 61.50 62.10 61.05 61.37 0.9M
2025-09-05 59.31 61.99 59.28 61.36 1.5M
2025-09-04 58.98 59.95 58.00 59.31 0.8M
2025-09-03 60.95 60.95 58.47 58.98 1.1M
2025-09-02 61.61 62.10 59.71 60.60 1.2M
2025-09-01 60.91 62.20 60.58 61.60 1.0M
2025-08-29 62.30 62.30 61.00 61.00 1.3M
2025-08-28 61.35 62.66 61.12 62.36 1.5M
2025-08-27 63.23 63.75 61.35 61.35 1.6M
2025-08-26 63.92 64.29 63.10 63.39 1.4M
2025-08-25 64.49 64.49 63.65 63.90 1.6M
2025-08-22 64.40 65.16 63.65 64.00 2.2M
2025-08-21 63.05 65.89 62.36 65.10 3.5M
2025-08-20 61.18 63.96 60.86 63.00 3.0M
2025-08-19 61.00 61.54 60.70 61.45 1.3M
2025-08-18 60.40 61.61 60.40 61.34 1.8M
2025-08-15 59.19 60.66 58.88 60.33 1.2M
2025-08-14 61.01 61.28 59.19 59.19 1.5M
2025-08-13 59.64 61.78 59.64 60.93 2.5M
2025-08-12 59.91 59.99 59.27 59.64 0.6M
2025-08-11 59.31 60.05 58.90 59.85 0.7M
2025-08-08 59.89 59.95 59.23 59.38 0.6M
2025-08-07 60.67 60.92 59.78 59.88 0.8M
2025-08-06 59.20 60.25 59.20 60.18 1.0M
2025-08-05 59.30 59.66 58.88 59.64 0.7M
2025-08-04 58.61 59.40 58.10 59.22 0.6M
2025-08-01 59.87 60.09 58.58 58.89 1.1M
2025-07-31 60.06 61.12 59.86 59.90 1.0M
2025-07-30 59.99 61.43 59.60 60.06 1.2M
2025-07-29 60.06 60.38 59.67 60.02 0.7M
2025-07-28 60.49 60.79 60.01 60.39 0.6M
2025-07-25 60.73 61.22 60.31 60.48 0.7M
2025-07-24 59.80 60.93 59.68 60.71 0.9M
2025-07-23 60.93 60.93 59.81 59.81 0.9M
2025-07-22 61.59 61.61 60.53 60.94 1.2M
2025-07-21 60.58 61.66 60.30 61.19 1.7M
2025-07-18 59.52 60.30 59.38 59.75 0.7M
2025-07-17 59.84 59.85 59.20 59.52 0.6M
2025-07-16 59.80 59.95 59.20 59.40 0.7M
2025-07-15 59.82 60.50 58.75 59.90 1.1M
2025-07-14 58.94 60.98 58.89 60.03 1.3M
2025-07-11 59.41 59.64 58.90 59.07 0.8M
2025-07-10 58.80 59.49 58.67 59.12 0.6M
2025-07-09 59.78 59.81 58.61 58.78 0.7M
2025-07-08 58.61 60.28 58.32 59.38 1.0M
2025-07-07 58.03 58.85 57.68 58.60 0.5M
2025-07-04 59.23 59.46 57.89 57.89 0.9M
2025-07-03 59.36 59.44 58.77 59.12 0.6M
2025-07-02 59.50 59.50 58.58 58.84 0.7M
2025-07-01 59.90 60.16 59.12 59.51 0.7M
2025-06-30 59.00 59.88 58.87 59.75 0.9M
2025-06-27 58.63 59.99 58.63 58.87 0.9M
2025-06-26 59.13 60.60 58.81 58.85 1.2M
2025-06-25 59.20 59.25 58.44 59.13 0.9M
2025-06-24 57.81 59.19 57.81 58.94 0.8M
2025-06-23 56.51 58.00 56.09 57.74 0.8M
2025-06-20 59.20 59.98 57.16 57.21 1.1M
2025-06-19 59.50 60.40 58.50 59.13 1.0M
2025-06-18 61.56 61.60 59.12 59.90 1.4M
2025-06-17 61.64 62.68 61.30 61.55 0.8M
2025-06-16 62.00 62.46 61.45 62.10 0.9M
2025-06-13 62.50 63.20 61.10 61.23 1.7M
2025-06-12 62.60 63.70 62.00 63.58 1.7M
2025-06-11 61.79 66.30 61.79 63.30 2.0M
2025-06-10 64.23 64.23 61.38 61.96 2.7M
2025-06-09 64.16 64.73 63.51 64.45 2.2M
2025-06-06 66.17 68.32 64.69 64.73 2.8M
2025-06-05 63.00 68.36 62.14 66.12 4.1M
2025-06-04 64.98 64.98 62.83 62.97 2.3M
2025-06-03 61.58 65.00 61.16 64.59 3.4M
2025-05-30 61.00 65.98 61.00 62.20 4.1M
2025-05-29 60.70 60.86 59.00 60.69 1.8M
2025-05-28 63.93 63.93 60.45 60.64 3.2M
2025-05-27 61.79 64.24 60.93 64.13 4.2M
2025-05-26 61.79 62.14 60.43 61.74 2.2M
2025-05-23 61.61 62.14 60.00 61.23 3.2M
2025-05-22 79.49 88.33 79.01 85.98 3.3M
2025-05-21 81.50 81.54 79.41 79.75 0.9M
2025-05-20 82.16 82.40 80.87 81.50 0.6M
2025-05-19 82.60 82.97 80.59 81.36 0.8M
2025-05-16 82.60 83.87 82.21 82.65 0.8M
2025-05-15 82.56 83.11 81.50 83.11 0.9M
2025-05-14 83.52 83.82 82.10 82.38 1.0M
2025-05-13 85.25 85.47 83.09 83.48 1.0M
2025-05-12 84.49 85.90 83.60 84.16 1.2M
2025-05-09 84.80 86.81 83.51 84.05 1.5M
2025-05-08 84.70 85.73 83.81 85.58 1.4M
2025-05-07 82.96 86.00 82.85 85.53 2.3M
2025-05-06 81.30 82.58 80.50 82.48 1.3M
2025-04-30 82.98 82.98 80.27 80.49 1.3M
2025-04-29 82.92 85.05 81.21 81.76 1.8M
2025-04-28 82.38 87.90 81.55 84.55 2.4M
2025-04-25 80.00 85.88 79.13 83.53 2.4M
2025-04-24 82.55 82.55 79.01 79.15 1.6M
2025-04-23 80.88 83.84 80.01 83.38 2.3M
2025-04-22 80.43 81.40 79.58 80.90 1.4M
2025-04-21 79.99 82.79 79.99 80.44 1.8M
2025-04-18 85.28 86.06 80.21 81.62 3.1M
2025-04-17 85.65 91.67 85.65 86.29 5.3M
2025-04-16 71.34 84.14 71.16 84.14 3.1M
2025-04-15 71.00 71.39 69.54 70.12 0.5M
2025-04-14 70.01 71.60 70.01 71.18 0.6M
2025-04-11 69.01 70.32 68.85 69.35 0.6M
2025-04-10 68.90 70.47 68.86 69.79 0.9M
2025-04-09 65.03 68.00 61.00 67.47 1.1M
2025-04-08 64.50 67.67 64.50 65.97 0.9M
2025-04-07 76.00 76.00 64.21 64.21 1.3M
2025-04-03 79.60 80.67 78.90 80.26 0.5M
2025-04-02 80.50 80.75 79.90 80.19 0.3M
2025-04-01 80.01 81.04 79.68 80.62 0.4M
2025-03-31 79.52 80.00 78.10 79.68 0.5M
2025-03-28 82.04 82.41 78.90 79.37 0.7M
2025-03-27 81.49 82.74 80.20 82.05 0.6M
2025-03-26 82.58 82.58 81.57 81.67 0.4M
2025-03-25 81.30 82.30 81.00 82.00 0.5M
2025-03-24 84.09 84.22 79.80 81.44 0.8M
2025-03-21 83.54 84.19 83.22 84.09 0.6M
2025-03-20 84.73 85.20 83.81 83.83 0.7M
2025-03-19 86.48 86.48 84.55 84.67 0.9M
2025-03-18 88.07 88.07 86.04 86.48 1.0M
2025-03-17 86.50 88.80 86.06 87.63 1.3M
2025-03-14 86.59 86.80 84.61 86.51 1.2M
2025-03-13 84.99 88.88 84.70 86.57 2.0M
2025-03-12 84.80 86.60 84.32 85.06 1.0M
2025-03-11 83.12 85.00 83.10 84.95 0.8M
2025-03-10 85.71 85.71 83.63 84.25 0.9M
2025-03-07 84.40 88.29 84.02 85.32 1.7M
2025-03-06 84.00 84.61 83.40 84.59 0.8M
2025-03-05 85.13 85.13 83.07 83.64 0.9M
2025-03-04 83.05 85.40 82.74 85.18 1.1M
2025-03-03 85.53 85.93 83.02 83.71 1.2M
2025-02-28 85.98 87.58 83.50 84.85 1.6M
2025-02-27 84.96 86.70 84.40 85.73 1.3M
2025-02-26 84.15 85.68 84.00 84.92 0.7M
2025-02-25 83.69 85.10 83.61 84.15 0.6M
2025-02-24 84.60 85.10 83.41 84.44 0.8M
2025-02-21 83.50 84.50 83.22 84.25 0.7M
2025-02-20 84.64 84.70 83.01 83.82 0.8M
2025-02-19 82.54 85.00 82.54 84.65 0.8M
2025-02-18 85.45 87.47 83.30 83.67 1.1M
2025-02-17 85.73 86.58 84.55 85.58 0.9M
2025-02-14 84.80 86.62 84.29 85.85 0.8M
2025-02-13 86.97 88.69 84.98 84.98 1.3M
2025-02-12 87.53 87.58 85.56 87.17 1.1M
2025-02-11 87.00 89.93 85.30 87.52 1.8M
2025-02-10 87.28 87.33 85.21 86.56 1.4M
2025-02-07 82.15 88.50 81.80 87.26 2.5M
2025-02-06 80.53 82.28 79.91 82.26 0.8M
2025-02-05 79.12 80.40 79.12 80.20 0.6M
2025-01-27 82.20 82.63 78.90 78.90 0.7M
2025-01-24 79.00 82.82 78.87 81.66 1.0M
2025-01-23 80.94 82.80 79.32 79.32 0.7M
2025-01-22 81.55 81.80 79.80 80.36 0.6M
2025-01-21 83.05 83.20 79.65 81.57 0.9M
2025-01-20 81.00 83.05 81.00 82.66 1.1M
2025-01-17 80.59 81.48 80.12 80.41 0.6M
2025-01-16 82.19 82.85 80.14 81.25 1.1M
2025-01-15 84.47 84.47 81.46 82.19 1.2M
2025-01-14 82.28 84.50 81.70 84.50 1.9M
2025-01-13 79.48 85.29 78.07 82.25 1.9M
2025-01-10 81.00 81.40 78.00 78.07 1.1M
2025-01-09 77.19 84.28 76.98 81.24 2.1M
2025-01-08 77.00 78.24 74.58 77.00 0.9M
2025-01-07 76.36 77.50 75.44 77.48 0.8M
2025-01-06 77.60 77.95 75.14 76.36 0.8M
2025-01-03 82.20 82.69 77.23 77.55 1.1M
2025-01-02 84.62 84.62 81.20 82.29 0.9M