Jinhua Chunguang Technology Co Ltd (603657)

603657
🏛️ 中国 →
38.18
最終更新: 2025-09-30
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 15.83 16.20 15.83 16.09 2.3M
2023-12-28 15.48 15.85 15.28 15.80 1.1M
2023-12-27 15.21 15.58 15.02 15.54 1.0M
2023-12-26 15.40 15.59 15.14 15.21 1.0M
2023-12-25 15.39 15.46 15.13 15.36 1.5M
2023-12-22 15.57 15.74 15.28 15.38 1.4M
2023-12-21 15.39 15.78 15.08 15.57 2.1M
2023-12-20 15.17 15.51 15.17 15.24 2.1M
2023-12-19 14.97 15.19 14.92 15.11 0.9M
2023-12-18 14.90 15.12 14.86 15.10 2.1M
2023-12-15 14.98 15.04 14.70 14.92 1.6M
2023-12-14 15.57 15.57 14.86 14.91 3.9M
2023-12-13 15.59 15.82 15.10 15.68 4.5M
2023-12-12 15.73 15.81 15.35 15.73 2.5M
2023-12-11 15.16 15.66 14.88 15.60 2.4M
2023-12-08 15.81 15.82 15.10 15.16 1.0M
2023-12-07 15.94 15.94 15.50 15.70 0.8M
2023-12-06 15.63 15.99 15.53 15.82 0.8M
2023-12-05 15.86 15.95 15.70 15.72 0.8M
2023-12-04 15.82 15.93 15.69 15.86 1.1M
2023-12-01 16.01 16.01 15.72 15.80 1.3M
2023-11-30 16.02 16.11 15.86 16.01 1.0M
2023-11-29 15.98 16.18 15.95 16.02 1.0M
2023-11-28 15.91 16.16 15.89 15.97 1.2M
2023-11-27 16.09 16.20 15.84 15.94 1.6M
2023-11-24 16.18 16.18 15.97 16.09 0.9M
2023-11-23 15.85 16.19 15.85 16.14 1.1M
2023-11-22 16.00 16.08 15.85 15.85 1.2M
2023-11-21 16.07 16.20 15.95 16.07 1.3M
2023-11-20 16.10 16.11 15.75 16.06 1.4M
2023-11-17 15.56 15.92 15.49 15.85 1.1M
2023-11-16 15.56 15.80 15.54 15.59 1.0M
2023-11-15 15.50 15.64 15.42 15.56 0.8M
2023-11-14 15.50 15.56 15.32 15.44 0.8M
2023-11-13 15.44 15.56 15.34 15.50 0.8M
2023-11-10 15.34 15.52 15.05 15.38 1.1M
2023-11-09 15.33 15.46 15.13 15.42 2.0M
2023-11-08 15.22 15.35 15.09 15.17 1.2M
2023-11-07 15.32 15.33 15.01 15.22 1.0M
2023-11-06 15.25 15.35 15.08 15.26 1.0M
2023-11-03 15.06 15.41 15.06 15.14 0.8M
2023-11-02 15.01 15.24 15.00 15.05 1.0M
2023-11-01 14.95 15.22 14.90 15.15 1.0M
2023-10-31 14.75 15.06 14.60 14.99 1.5M
2023-10-30 15.15 15.19 14.69 14.75 1.7M
2023-10-27 14.82 15.23 14.77 15.16 1.0M
2023-10-26 14.84 14.91 14.54 14.76 0.7M
2023-10-25 14.71 14.90 14.56 14.84 0.9M
2023-10-24 13.97 14.66 13.95 14.56 0.9M
2023-10-23 14.41 14.41 13.90 13.97 0.8M
2023-10-20 14.36 14.62 14.28 14.34 0.5M
2023-10-19 14.45 14.75 14.26 14.42 0.7M
2023-10-18 14.70 14.84 14.48 14.48 1.1M
2023-10-17 14.69 14.82 14.64 14.78 0.9M
2023-10-16 14.58 14.75 14.40 14.58 1.3M
2023-10-13 14.74 14.79 14.44 14.58 1.3M
2023-10-12 14.70 15.15 14.65 14.80 1.2M
2023-10-11 14.94 15.17 14.71 14.84 1.2M
2023-10-10 15.05 15.22 14.83 14.87 1.1M
2023-10-09 15.26 15.59 14.97 15.05 1.3M
2023-09-28 15.27 15.44 15.21 15.35 0.7M
2023-09-27 15.33 15.38 15.01 15.21 0.8M
2023-09-26 15.33 15.41 15.15 15.29 0.6M
2023-09-25 15.37 15.55 15.20 15.32 1.0M
2023-09-22 15.54 15.62 15.19 15.53 1.0M
2023-09-21 15.45 15.63 15.35 15.48 0.8M
2023-09-20 15.42 15.60 15.35 15.54 0.9M
2023-09-19 15.72 15.72 15.30 15.42 1.0M
2023-09-18 15.30 15.77 15.05 15.72 1.5M
2023-09-15 15.44 15.44 15.15 15.21 0.7M
2023-09-14 15.64 15.64 15.16 15.36 1.1M
2023-09-13 15.52 15.62 15.31 15.50 0.9M
2023-09-12 15.65 15.65 15.34 15.53 0.9M
2023-09-11 15.59 15.84 15.41 15.61 1.3M
2023-09-08 15.59 15.67 15.44 15.55 0.9M
2023-09-07 15.95 16.01 15.47 15.55 1.3M
2023-09-06 15.90 15.95 15.70 15.95 1.3M
2023-09-05 15.89 16.04 15.71 15.90 1.5M
2023-09-04 15.59 15.93 15.40 15.89 2.1M
2023-09-01 15.64 15.74 15.36 15.49 1.5M
2023-08-31 16.16 16.22 15.59 15.66 1.9M
2023-08-30 16.02 16.45 15.93 16.07 2.3M
2023-08-29 15.03 16.09 14.88 16.02 2.3M
2023-08-28 15.70 15.76 15.14 15.19 1.2M
2023-08-25 15.23 15.50 15.03 15.09 1.0M
2023-08-24 15.62 15.75 15.18 15.26 1.6M
2023-08-23 15.75 15.90 15.57 15.83 1.3M
2023-08-22 16.15 16.29 15.54 15.70 1.1M
2023-08-21 16.09 16.40 15.97 16.20 1.6M
2023-08-18 16.06 16.40 15.96 16.04 1.4M
2023-08-17 15.48 16.09 15.48 16.05 1.2M
2023-08-16 15.87 15.99 15.61 15.61 0.8M
2023-08-15 15.95 16.03 15.73 15.87 0.7M
2023-08-14 15.93 16.02 15.54 15.87 0.7M
2023-08-11 15.90 16.15 15.75 15.80 0.8M
2023-08-10 15.92 15.99 15.70 15.96 0.6M
2023-08-09 16.02 16.18 15.70 15.77 0.6M
2023-08-08 16.16 16.18 15.97 16.02 0.6M
2023-08-07 16.16 16.33 16.01 16.22 0.9M
2023-08-04 16.76 16.76 16.15 16.16 1.1M
2023-08-03 16.92 16.92 16.56 16.56 0.8M
2023-08-02 17.08 17.08 16.66 16.90 0.8M
2023-08-01 16.98 17.15 16.82 16.84 1.2M
2023-07-31 16.71 17.12 16.71 16.85 1.4M
2023-07-28 16.56 16.83 16.40 16.75 1.1M
2023-07-27 16.85 16.90 16.52 16.56 1.2M
2023-07-26 16.87 16.96 16.59 16.67 1.2M
2023-07-25 17.09 17.10 16.71 16.87 1.3M
2023-07-24 17.35 17.88 16.85 16.98 1.3M
2023-07-21 17.42 17.52 17.15 17.21 1.0M
2023-07-20 17.47 17.68 17.23 17.33 1.1M
2023-07-19 17.40 17.44 17.17 17.35 0.8M
2023-07-18 17.27 17.52 17.08 17.40 0.8M
2023-07-17 17.27 17.33 16.90 17.27 0.9M
2023-07-14 17.40 17.48 17.11 17.17 1.1M
2023-07-13 17.51 17.69 17.25 17.37 0.8M
2023-07-12 17.71 17.74 17.38 17.44 0.7M
2023-07-11 17.35 17.75 17.35 17.62 1.0M
2023-07-10 17.69 17.80 17.24 17.38 1.3M
2023-07-07 17.34 17.80 17.34 17.70 1.6M
2023-07-06 17.42 17.83 17.36 17.43 1.6M
2023-07-05 17.26 17.74 17.25 17.47 1.4M
2023-07-04 17.35 17.70 17.13 17.28 1.4M
2023-07-03 17.51 17.56 16.94 17.26 2.2M
2023-06-30 17.00 17.62 16.89 17.55 1.8M
2023-06-29 16.11 17.15 16.03 17.01 1.8M
2023-06-28 16.35 16.43 16.00 16.31 0.8M
2023-06-27 15.93 16.43 15.72 16.31 1.0M
2023-06-26 15.87 16.27 15.71 15.82 0.7M
2023-06-21 15.84 16.16 15.81 15.88 0.9M
2023-06-20 15.94 16.00 15.79 15.92 0.5M
2023-06-19 16.08 16.12 15.76 15.85 1.0M
2023-06-16 16.26 16.33 16.00 16.07 0.7M
2023-06-15 16.29 16.53 16.20 16.26 0.8M
2023-06-14 16.37 16.37 16.00 16.31 0.7M
2023-06-13 16.03 16.31 15.86 16.20 0.7M
2023-06-12 15.90 16.20 15.66 16.19 0.8M
2023-06-09 16.30 16.30 15.80 15.92 0.6M
2023-06-08 15.89 16.14 15.74 16.01 0.9M
2023-06-07 15.89 16.08 15.71 15.82 0.5M
2023-06-06 16.54 16.60 16.00 16.01 0.9M
2023-06-05 16.21 16.56 16.08 16.54 1.2M
2023-06-02 16.11 16.27 15.66 16.22 0.9M
2023-06-01 16.08 16.39 15.96 16.06 1.0M
2023-05-31 16.59 16.60 16.01 16.10 0.9M
2023-05-30 16.29 16.55 16.17 16.50 1.4M
2023-05-29 16.10 16.36 15.85 16.28 1.5M
2023-05-26 15.85 16.34 15.64 16.21 1.7M
2023-05-25 15.97 15.97 15.48 15.80 1.0M
2023-05-24 15.86 16.13 15.76 15.90 0.7M
2023-05-23 15.89 16.10 15.74 15.95 1.2M
2023-05-22 15.53 15.80 15.25 15.77 1.0M
2023-05-19 15.49 15.65 15.26 15.46 0.9M
2023-05-18 15.12 15.57 15.12 15.49 1.1M
2023-05-17 15.40 15.40 15.04 15.27 0.9M
2023-05-16 15.26 15.35 15.03 15.11 0.9M
2023-05-15 15.11 15.40 14.90 15.26 1.2M
2023-05-12 15.08 15.28 14.77 15.00 1.1M
2023-05-11 15.11 15.16 14.94 15.07 0.7M
2023-05-10 15.03 15.19 14.87 14.97 1.0M
2023-05-09 15.27 15.58 14.87 14.94 1.4M
2023-05-08 15.78 15.92 15.40 15.48 1.0M
2023-05-05 16.12 16.12 15.46 15.75 1.1M
2023-05-04 15.46 16.17 15.35 16.08 1.9M
2023-04-28 15.39 15.82 15.22 15.68 1.4M
2023-04-27 15.10 15.65 14.98 15.37 2.0M
2023-04-26 15.57 15.64 14.96 15.15 2.3M
2023-04-25 14.85 15.79 14.76 15.69 3.2M
2023-04-24 14.49 15.39 14.49 14.77 2.1M
2023-04-21 15.00 15.19 14.40 14.42 1.7M
2023-04-20 14.98 15.04 14.73 14.98 0.8M
2023-04-19 15.16 15.16 14.89 14.93 1.1M
2023-04-18 14.98 15.20 14.95 15.15 1.3M
2023-04-17 15.07 15.32 14.85 14.97 1.6M
2023-04-14 15.34 15.40 15.11 15.16 1.1M
2023-04-13 15.47 15.53 15.18 15.24 0.9M
2023-04-12 15.84 15.90 15.36 15.47 1.4M
2023-04-11 16.28 16.50 15.70 15.84 1.7M
2023-04-10 17.23 17.23 16.33 16.41 1.8M
2023-04-07 16.95 17.20 16.66 17.16 1.6M
2023-04-06 16.62 16.95 16.45 16.85 1.2M
2023-04-04 16.71 16.85 16.42 16.71 1.4M
2023-04-03 16.82 17.04 16.59 16.72 2.4M
2023-03-31 16.89 17.04 16.66 16.82 1.2M
2023-03-30 17.09 17.09 16.70 16.88 1.8M
2023-03-29 16.87 17.20 16.82 16.92 1.3M
2023-03-28 16.61 17.05 16.61 16.80 1.4M
2023-03-27 16.65 16.90 16.56 16.77 1.2M
2023-03-24 16.65 17.04 16.48 16.76 1.0M
2023-03-23 16.50 16.85 16.30 16.51 1.3M
2023-03-22 16.12 16.91 16.06 16.70 1.3M
2023-03-21 16.05 16.40 15.69 16.39 1.1M
2023-03-20 15.86 15.99 15.58 15.73 0.8M
2023-03-17 15.89 16.39 15.67 15.70 0.9M
2023-03-16 16.15 16.18 15.82 15.82 0.7M
2023-03-15 15.90 16.27 15.90 16.13 0.6M
2023-03-14 16.20 16.20 15.72 15.88 0.9M
2023-03-13 16.00 16.43 16.00 16.17 0.9M
2023-03-10 16.38 16.70 16.20 16.25 0.9M
2023-03-09 16.37 16.74 16.21 16.46 0.9M
2023-03-08 16.47 16.56 16.20 16.40 1.2M
2023-03-07 16.89 16.95 16.39 16.43 1.0M
2023-03-06 17.00 17.20 16.77 16.89 0.8M
2023-03-03 17.17 17.36 16.95 17.01 0.9M
2023-03-02 17.28 17.42 17.10 17.17 0.8M
2023-03-01 17.10 17.38 16.85 17.30 1.3M
2023-02-28 17.14 17.27 16.89 17.10 1.0M
2023-02-27 16.90 17.15 16.83 16.90 1.5M
2023-02-24 17.18 17.24 16.88 16.97 1.1M
2023-02-23 17.07 17.56 16.95 17.14 1.9M
2023-02-22 16.86 17.09 16.77 17.07 1.7M
2023-02-21 17.08 17.09 16.77 16.90 0.9M
2023-02-20 16.56 17.17 16.55 17.07 1.8M
2023-02-17 16.41 16.77 16.36 16.57 1.1M
2023-02-16 16.98 17.15 16.21 16.33 1.4M
2023-02-15 17.19 17.19 16.89 16.96 1.1M
2023-02-14 16.94 17.14 16.86 17.04 1.7M
2023-02-13 16.66 17.01 16.50 16.83 1.9M
2023-02-10 17.05 17.05 16.64 16.66 1.7M
2023-02-09 17.16 17.34 16.95 17.09 1.5M
2023-02-08 17.35 17.38 17.11 17.34 1.2M
2023-02-07 17.12 17.60 17.06 17.39 1.6M
2023-02-06 17.10 17.20 16.85 17.12 1.3M
2023-02-03 16.90 17.07 16.71 17.04 1.2M
2023-02-02 17.17 17.22 16.90 16.91 1.1M
2023-02-01 17.07 17.17 16.86 17.17 1.3M
2023-01-31 16.79 17.29 16.60 17.07 1.2M
2023-01-30 16.92 17.38 16.70 16.79 1.5M
2023-01-20 16.60 16.90 16.53 16.88 1.1M
2023-01-19 16.50 16.74 16.38 16.56 1.1M
2023-01-18 16.48 16.60 16.38 16.50 0.7M
2023-01-17 16.51 16.80 16.37 16.44 0.9M
2023-01-16 16.59 16.92 16.43 16.46 1.8M
2023-01-13 16.27 16.48 16.03 16.41 1.2M
2023-01-12 16.37 16.53 16.15 16.21 1.4M
2023-01-11 16.69 16.75 16.30 16.35 1.3M
2023-01-10 16.70 16.99 16.53 16.58 1.1M
2023-01-09 16.83 16.97 16.60 16.73 1.3M
2023-01-06 16.68 17.16 16.60 16.82 1.9M
2023-01-05 16.60 16.87 16.30 16.65 2.1M
2023-01-04 16.09 16.75 16.03 16.59 2.4M
2023-01-03 16.00 16.33 15.90 16.09 2.4M