Dongguan Chitwing Technology Co Ltd (002855)

002855
🏛️ 中国 →
17.32
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
09:30 17.90 18.05 17.80 18.03 341.6K
09:35 18.03 18.11 18.01 18.09 187.4K
09:40 18.09 18.15 18.01 18.03 147.0K
09:45 18.05 18.12 18.00 18.10 96.1K
09:50 18.11 18.15 18.05 18.08 139.6K
09:55 18.10 18.13 18.06 18.12 52.6K
10:00 18.12 18.13 18.06 18.08 105.7K
10:05 18.08 18.12 18.06 18.06 96.2K
10:10 18.06 18.08 18.05 18.07 123.8K
10:15 18.07 18.16 18.06 18.16 137.5K
10:20 18.16 18.21 18.15 18.20 130.1K
10:25 18.20 18.21 18.16 18.18 92.6K
10:30 18.18 18.20 18.14 18.20 68.5K
10:35 18.20 18.21 18.18 18.19 56.1K
10:40 18.19 18.19 18.12 18.15 83.7K
10:45 18.14 18.15 18.13 18.15 47.4K
10:50 18.14 18.18 18.13 18.18 53.8K
10:55 18.18 18.20 18.18 18.20 86.2K
11:00 18.20 18.25 18.20 18.23 57.8K
11:05 18.21 18.21 18.16 18.19 60.3K
11:10 18.19 18.22 18.17 18.21 32.7K
11:15 18.21 18.26 18.21 18.25 74.6K
11:20 18.25 18.29 18.25 18.27 83.7K
11:25 18.27 18.29 18.25 18.27 26.9K
11:30 18.27 18.27 18.27 18.27 0.1K
13:00 18.27 18.27 18.23 18.23 87.0K
13:05 18.23 18.26 18.20 18.24 72.4K
13:10 18.24 18.25 18.20 18.22 54.7K
13:15 18.21 18.25 18.20 18.21 42.9K
13:20 18.20 18.20 18.15 18.15 56.8K
13:25 18.17 18.20 18.16 18.17 29.4K
13:30 18.17 18.23 18.17 18.20 39.0K
13:35 18.20 18.21 18.18 18.18 19.7K
13:40 18.18 18.22 18.18 18.21 27.6K
13:45 18.22 18.23 18.22 18.22 18.3K
13:50 18.21 18.23 18.20 18.21 29.3K
13:55 18.20 18.21 18.16 18.18 33.0K
14:00 18.18 18.21 18.18 18.18 49.9K
14:05 18.18 18.20 18.17 18.18 31.6K
14:10 18.17 18.20 18.17 18.19 28.6K
14:15 18.19 18.20 18.18 18.20 32.5K
14:20 18.20 18.20 18.19 18.20 14.5K
14:25 18.20 18.21 18.18 18.18 36.8K
14:30 18.18 18.26 18.18 18.25 120.3K
14:35 18.25 18.26 18.24 18.24 46.5K
14:40 18.24 18.26 18.24 18.25 49.8K
14:45 18.25 18.26 18.24 18.25 62.1K
14:50 18.25 18.26 18.21 18.22 147.5K
14:55 18.22 18.25 18.22 18.24 42.4K
15:40 18.25 18.25 18.25 18.25 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 17.84 17.85 17.12 17.32 4.7M
2025-09-25 18.21 18.32 17.91 17.91 3.1M
2025-09-24 17.88 18.29 17.80 18.25 3.6M
2025-09-23 18.79 18.90 17.52 18.03 6.8M
2025-09-22 18.75 19.21 18.60 18.76 5.4M
2025-09-19 18.50 19.65 18.31 18.93 9.2M
2025-09-18 18.94 19.06 18.45 18.58 4.9M
2025-09-17 18.73 19.46 18.65 19.00 6.4M
2025-09-16 18.60 18.75 18.50 18.73 2.2M
2025-09-15 18.83 18.84 18.60 18.60 2.1M
2025-09-12 18.98 19.05 18.79 18.81 2.7M
2025-09-11 18.62 18.90 18.36 18.90 3.2M
2025-09-10 18.75 18.90 18.60 18.68 2.1M
2025-09-09 19.15 19.15 18.69 18.75 2.6M
2025-09-08 19.20 19.30 19.03 19.17 3.0M
2025-09-05 18.58 19.09 18.47 19.07 4.0M
2025-09-04 18.81 19.16 18.34 18.58 3.7M
2025-09-03 19.18 19.19 18.61 18.68 3.7M
2025-09-02 19.33 19.45 19.00 19.10 4.8M
2025-09-01 19.51 19.60 19.24 19.51 4.6M
2025-08-29 19.70 19.70 19.22 19.42 4.7M
2025-08-28 19.70 19.98 18.96 19.79 8.0M
2025-08-27 20.12 20.48 19.70 19.70 11.0M
2025-08-26 19.79 20.30 19.58 20.19 10.9M
2025-08-25 19.99 20.15 19.78 19.82 8.4M
2025-08-22 19.97 20.23 19.80 19.98 9.7M
2025-08-21 20.19 20.88 19.77 20.04 17.4M
2025-08-20 19.34 20.85 19.15 20.20 18.8M
2025-08-19 18.82 19.53 18.82 19.35 9.5M
2025-08-18 19.12 19.36 18.78 19.10 9.9M
2025-08-15 18.28 18.59 18.23 18.48 3.1M
2025-08-14 18.68 18.71 18.27 18.29 4.1M
2025-08-13 18.77 18.81 18.62 18.68 3.8M
2025-08-12 18.61 18.84 18.61 18.76 3.5M
2025-08-11 18.61 18.83 18.48 18.75 4.2M
2025-08-08 18.61 18.73 18.40 18.52 4.2M
2025-08-07 18.65 19.08 18.55 18.72 6.6M
2025-08-06 18.60 18.73 18.38 18.67 4.6M
2025-08-05 18.44 18.99 18.34 18.68 8.0M
2025-08-04 17.62 18.30 17.56 18.20 4.9M
2025-08-01 17.73 17.98 17.62 17.75 1.6M
2025-07-31 17.79 18.16 17.65 17.73 3.3M
2025-07-30 17.70 18.40 17.60 17.99 5.8M
2025-07-29 17.89 17.94 17.50 17.74 4.1M
2025-07-28 18.16 18.25 17.84 17.92 4.4M
2025-07-25 17.91 18.16 17.88 18.16 3.2M
2025-07-24 17.86 18.05 17.86 17.92 1.7M
2025-07-23 18.20 18.20 17.84 17.86 2.5M
2025-07-22 18.17 18.25 17.98 18.09 2.0M
2025-07-21 18.04 18.19 18.04 18.17 1.8M
2025-07-18 18.20 18.29 18.00 18.04 2.4M
2025-07-17 18.04 18.25 17.96 18.20 2.6M
2025-07-16 17.73 18.06 17.70 18.04 3.0M
2025-07-15 18.08 18.15 17.59 17.73 4.2M
2025-07-14 18.38 18.39 18.18 18.20 2.2M
2025-07-11 18.18 18.28 18.01 18.26 2.8M
2025-07-10 18.39 18.39 18.09 18.19 4.1M
2025-07-09 18.59 18.69 18.35 18.38 4.0M
2025-07-08 18.52 18.70 18.34 18.60 4.0M
2025-07-07 18.47 18.70 18.24 18.60 4.1M
2025-07-04 18.91 18.97 18.41 18.47 6.4M
2025-07-03 18.96 19.26 18.75 19.09 6.4M
2025-07-02 19.50 19.65 18.90 18.99 9.3M
2025-07-01 18.87 20.18 18.68 19.73 16.6M
2025-06-30 18.75 18.94 18.71 18.91 6.1M
2025-06-27 18.54 18.88 18.47 18.75 5.0M
2025-06-26 19.01 19.05 18.51 18.54 6.9M
2025-06-25 18.88 19.16 18.73 18.94 9.9M
2025-06-24 18.66 18.79 18.50 18.79 7.8M
2025-06-23 18.13 18.83 18.13 18.71 7.5M
2025-06-20 19.00 19.16 18.37 18.61 9.1M
2025-06-19 18.78 19.60 18.50 19.19 15.5M
2025-06-18 18.38 20.20 17.89 19.06 22.6M
2025-06-17 16.70 18.43 16.66 18.43 6.8M
2025-06-16 16.48 16.91 16.39 16.75 2.4M
2025-06-13 16.90 16.94 16.41 16.45 3.1M
2025-06-12 17.15 17.32 16.96 17.01 2.0M
2025-06-11 17.04 17.47 17.04 17.15 2.4M
2025-06-10 17.40 17.56 16.88 17.02 2.6M
2025-06-09 17.21 17.48 17.21 17.45 2.1M
2025-06-06 17.13 17.25 17.00 17.21 1.8M
2025-06-05 17.00 17.17 16.81 17.13 2.1M
2025-06-04 16.80 17.08 16.80 17.00 1.5M
2025-06-03 16.75 17.02 16.66 16.81 1.9M
2025-05-30 17.33 17.33 16.75 16.84 2.8M
2025-05-29 16.90 17.36 16.88 17.35 2.8M
2025-05-28 17.05 17.20 16.84 16.92 1.5M
2025-05-27 17.20 17.42 16.90 17.05 1.7M
2025-05-26 16.85 17.28 16.81 17.23 2.1M
2025-05-23 17.27 17.41 16.88 16.89 2.3M
2025-05-22 17.19 17.50 17.04 17.24 2.7M
2025-05-21 17.50 17.55 17.18 17.19 2.3M
2025-05-20 17.44 17.60 17.26 17.58 2.2M
2025-05-19 17.52 17.52 17.10 17.42 1.8M
2025-05-16 17.08 17.60 17.03 17.40 2.5M
2025-05-15 17.31 17.32 17.08 17.08 1.3M
2025-05-14 17.37 17.53 17.21 17.28 1.9M
2025-05-13 17.91 17.97 17.36 17.39 2.8M
2025-05-12 17.41 17.56 17.36 17.54 2.5M
2025-05-09 17.56 17.84 17.09 17.18 3.8M
2025-05-08 17.10 17.60 17.00 17.56 2.9M
2025-05-07 17.30 17.68 17.03 17.17 3.7M
2025-05-06 16.83 17.22 16.46 17.21 4.6M
2025-04-30 16.02 16.48 15.95 16.38 3.7M
2025-04-29 15.80 16.21 15.69 15.87 3.6M
2025-04-28 16.02 16.18 15.83 15.88 2.2M
2025-04-25 15.97 16.40 15.97 16.18 2.2M
2025-04-24 16.45 16.50 15.93 16.06 2.6M
2025-04-23 16.26 16.62 16.26 16.50 2.4M
2025-04-22 16.16 16.50 16.16 16.26 1.7M
2025-04-21 15.99 16.25 15.90 16.24 1.6M
2025-04-18 16.02 16.14 15.80 16.08 2.0M
2025-04-17 15.93 16.22 15.87 15.98 1.6M
2025-04-16 16.37 16.39 15.76 16.05 2.1M
2025-04-15 16.50 16.68 16.29 16.41 2.0M
2025-04-14 16.75 16.89 16.42 16.50 3.3M
2025-04-11 15.48 16.23 15.48 15.99 3.2M
2025-04-10 15.80 16.04 15.56 15.77 4.1M
2025-04-09 14.72 15.32 13.48 15.25 4.9M
2025-04-08 14.64 15.90 14.63 14.86 5.3M
2025-04-07 17.40 17.40 16.25 16.25 2.1M
2025-04-03 18.20 18.35 17.89 18.05 1.8M
2025-04-02 18.30 18.50 18.20 18.31 1.6M
2025-04-01 18.30 18.48 18.25 18.29 1.3M
2025-03-31 18.49 18.49 18.02 18.29 2.0M
2025-03-28 18.85 18.91 18.50 18.50 1.8M
2025-03-27 18.86 19.07 18.51 18.84 1.7M
2025-03-26 18.76 18.99 18.71 18.88 1.4M
2025-03-25 19.20 19.20 18.70 18.76 1.7M
2025-03-24 19.46 19.51 18.51 18.96 3.4M
2025-03-21 19.90 19.94 19.38 19.40 4.5M
2025-03-20 20.41 20.53 20.08 20.10 3.5M
2025-03-19 20.84 20.85 20.25 20.41 4.1M
2025-03-18 20.65 21.00 20.58 20.91 6.0M
2025-03-17 20.06 21.24 20.06 20.73 8.0M
2025-03-14 19.74 20.07 19.30 20.03 5.1M
2025-03-13 20.45 20.45 19.70 19.90 4.3M
2025-03-12 20.17 20.67 20.17 20.45 4.7M
2025-03-11 19.99 20.20 19.80 20.17 3.1M
2025-03-10 20.30 20.40 20.00 20.14 3.2M
2025-03-07 20.50 20.90 20.24 20.40 5.0M
2025-03-06 20.31 20.80 20.14 20.68 6.5M
2025-03-05 20.15 20.36 19.90 20.24 4.2M
2025-03-04 19.80 20.20 19.67 20.19 4.6M
2025-03-03 20.03 20.42 19.80 19.92 5.3M
2025-02-28 21.34 21.40 20.16 20.20 7.5M
2025-02-27 22.42 22.42 21.27 21.49 11.9M
2025-02-26 22.53 23.03 22.09 22.64 15.4M
2025-02-25 21.15 23.65 20.99 22.54 21.7M
2025-02-24 20.71 22.50 20.33 21.50 11.3M
2025-02-21 20.60 20.87 20.33 20.85 6.1M
2025-02-20 20.58 20.98 20.49 20.77 6.6M
2025-02-19 20.13 20.45 20.03 20.33 5.0M
2025-02-18 20.60 21.29 20.15 20.17 7.9M
2025-02-17 20.34 20.95 20.34 20.77 7.1M
2025-02-14 21.11 21.14 20.30 20.33 7.4M
2025-02-13 21.58 21.64 20.91 20.93 15.4M
2025-02-12 19.48 21.63 19.45 21.63 10.2M
2025-02-11 19.96 20.00 19.39 19.66 6.5M
2025-02-10 19.16 19.75 19.11 19.67 6.5M
2025-02-07 18.56 19.40 18.56 19.13 8.7M
2025-02-06 17.90 18.48 17.75 18.48 4.5M
2025-02-05 17.61 18.00 17.32 17.84 3.6M
2025-01-27 18.15 18.15 17.26 17.30 3.0M
2025-01-24 17.66 17.90 17.60 17.85 2.7M
2025-01-23 18.01 18.39 17.70 17.71 3.9M
2025-01-22 18.16 18.16 17.82 17.85 2.1M
2025-01-21 18.60 18.60 18.00 18.17 3.0M
2025-01-20 18.54 18.60 18.25 18.41 3.2M
2025-01-17 18.35 18.66 18.10 18.43 3.6M
2025-01-16 18.54 18.74 18.17 18.36 3.7M
2025-01-15 18.55 18.76 18.19 18.28 3.4M
2025-01-14 17.88 18.61 17.75 18.54 5.4M
2025-01-13 17.50 17.66 16.90 17.63 3.5M
2025-01-10 18.25 18.39 17.54 17.55 3.4M
2025-01-09 18.01 18.35 17.92 18.25 3.1M
2025-01-08 18.30 18.35 17.50 18.09 4.4M
2025-01-07 17.85 18.20 17.66 18.19 5.0M
2025-01-06 17.36 17.83 16.95 17.64 4.2M
2025-01-03 18.76 18.96 17.62 17.64 4.9M
2025-01-02 19.21 19.50 18.51 18.74 4.3M