Motorcomm Electronic Technology Co (688515)

688515
🏛️ 中国 →
115.21
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 97.64 100.86 97.50 98.81 0.6M
2023-12-28 94.30 98.50 92.15 97.49 0.7M
2023-12-27 93.69 95.11 92.65 94.14 0.5M
2023-12-26 98.26 98.50 92.42 93.43 0.8M
2023-12-25 97.69 99.50 96.60 98.26 0.5M
2023-12-22 100.26 101.22 97.60 97.98 0.5M
2023-12-21 100.00 102.77 98.87 100.00 0.6M
2023-12-20 104.85 105.15 99.70 100.43 0.6M
2023-12-19 104.73 107.79 103.10 104.60 0.4M
2023-12-18 106.90 107.59 104.52 104.55 0.4M
2023-12-15 106.13 111.20 106.13 107.62 0.5M
2023-12-14 109.08 110.90 106.50 106.76 0.5M
2023-12-13 109.69 112.60 107.79 109.02 0.6M
2023-12-12 108.97 115.86 108.70 110.74 1.1M
2023-12-11 104.01 108.48 102.00 108.01 0.7M
2023-12-08 102.23 105.48 102.23 104.28 0.8M
2023-12-07 102.05 103.52 100.09 102.23 0.7M
2023-12-06 102.05 104.82 101.30 102.20 0.5M
2023-12-05 106.03 106.70 101.89 102.03 0.6M
2023-12-04 107.73 109.50 106.25 106.81 0.4M
2023-12-01 108.21 108.27 105.27 107.37 0.5M
2023-11-30 112.10 112.11 106.48 108.21 0.8M
2023-11-29 113.00 117.00 111.36 111.89 0.8M
2023-11-28 109.50 117.47 108.02 113.19 1.0M
2023-11-27 109.00 111.98 107.40 109.02 0.6M
2023-11-24 112.98 112.98 107.01 107.40 0.6M
2023-11-23 110.34 115.00 107.01 113.33 0.7M
2023-11-22 112.83 114.46 110.00 110.12 0.6M
2023-11-21 117.03 117.90 113.50 113.90 0.7M
2023-11-20 113.17 119.78 111.57 117.27 0.9M
2023-11-17 112.79 117.96 111.23 112.77 0.4M
2023-11-16 115.50 115.98 112.50 112.79 0.4M
2023-11-15 116.70 118.99 115.01 115.49 0.7M
2023-11-14 112.26 116.28 111.38 115.35 0.6M
2023-11-13 113.05 113.75 110.90 112.49 0.5M
2023-11-10 113.00 115.38 110.98 111.99 0.5M
2023-11-09 114.67 117.80 112.51 112.85 0.8M
2023-11-08 116.00 117.24 113.90 115.57 0.7M
2023-11-07 112.89 117.60 111.79 116.53 0.9M
2023-11-06 108.52 114.00 108.51 112.70 0.9M
2023-11-03 101.20 108.69 101.20 107.50 1.0M
2023-11-02 104.30 105.29 100.89 100.89 0.5M
2023-11-01 104.59 107.88 102.71 103.41 0.7M
2023-10-31 107.57 109.30 104.80 105.15 0.6M
2023-10-30 102.05 109.88 102.00 107.52 1.2M
2023-10-27 100.62 105.21 99.01 103.95 0.7M
2023-10-26 101.00 102.25 98.69 101.16 0.7M
2023-10-25 104.60 106.50 101.90 102.70 0.7M
2023-10-24 102.10 106.55 100.30 104.55 0.7M
2023-10-23 108.88 109.79 100.48 101.63 1.0M
2023-10-20 112.97 114.10 109.49 109.74 0.5M
2023-10-19 111.00 116.50 110.01 112.10 0.8M
2023-10-18 116.00 117.00 110.52 111.40 0.7M
2023-10-17 116.70 116.70 113.20 114.88 0.6M
2023-10-16 121.33 121.91 115.66 116.83 0.8M
2023-10-13 124.03 125.95 121.02 122.30 0.8M
2023-10-12 125.09 127.10 121.27 123.60 1.2M
2023-10-11 138.00 138.00 123.70 125.89 2.1M
2023-10-10 130.55 131.80 126.00 127.11 1.5M
2023-10-09 117.60 134.96 115.10 131.88 2.1M
2023-09-28 118.70 118.80 114.78 116.50 0.9M
2023-09-27 120.04 121.10 117.28 117.50 0.8M
2023-09-26 123.23 123.44 119.06 121.03 0.8M
2023-09-25 122.01 126.29 119.60 124.78 1.4M
2023-09-22 116.03 122.00 114.20 121.06 1.0M
2023-09-21 118.35 118.60 115.00 116.03 0.7M
2023-09-20 120.40 122.50 116.69 118.78 1.0M
2023-09-19 122.88 125.62 119.49 121.92 1.0M
2023-09-18 125.80 127.33 122.11 122.40 1.0M
2023-09-15 126.00 130.66 123.00 127.33 0.9M
2023-09-14 130.04 134.08 126.96 128.04 0.8M
2023-09-13 135.14 136.00 128.88 130.86 1.1M
2023-09-12 137.93 141.66 135.11 136.20 1.6M
2023-09-11 141.49 141.49 134.35 137.90 1.8M
2023-09-08 129.00 139.74 126.80 138.40 1.8M
2023-09-07 135.80 135.80 128.97 129.88 1.3M
2023-09-06 126.01 137.90 126.01 136.65 1.8M
2023-09-05 126.88 130.60 126.00 128.36 1.2M
2023-09-04 127.80 128.11 122.50 126.88 1.3M
2023-09-01 127.94 130.80 126.02 127.78 1.0M
2023-08-31 127.70 128.52 123.27 127.47 0.9M
2023-08-30 116.90 129.34 116.62 127.95 2.3M
2023-08-29 111.00 118.50 109.00 117.50 1.9M
2023-08-28 128.00 128.00 112.83 112.96 0.7M
2023-08-25 120.23 122.44 116.00 116.79 0.6M
2023-08-24 120.80 125.96 119.19 122.80 0.6M
2023-08-23 126.05 126.05 120.71 120.80 0.4M
2023-08-22 125.11 128.50 122.02 126.05 0.6M
2023-08-21 125.89 128.89 124.98 125.00 0.5M
2023-08-18 127.00 132.34 126.58 126.58 0.8M
2023-08-17 126.01 128.45 123.55 126.65 0.8M
2023-08-16 129.90 130.88 126.27 126.27 0.5M
2023-08-15 133.49 133.88 128.66 129.90 0.5M
2023-08-14 134.50 135.98 130.78 132.42 0.5M
2023-08-11 135.99 138.76 134.20 136.00 0.7M
2023-08-10 135.12 137.80 132.90 136.00 1.0M
2023-08-09 140.00 140.75 136.45 136.45 0.4M
2023-08-08 142.07 142.50 139.51 140.14 0.3M
2023-08-07 140.20 142.60 138.88 142.08 0.3M
2023-08-04 143.10 146.50 139.79 141.50 0.7M
2023-08-03 145.01 146.70 142.32 143.10 0.5M
2023-08-02 143.50 146.60 142.30 146.00 0.4M
2023-08-01 145.11 146.98 143.21 144.07 0.5M
2023-07-31 144.90 146.91 141.70 145.12 0.4M
2023-07-28 150.10 150.90 141.22 144.90 1.0M
2023-07-27 151.50 158.52 149.73 151.00 0.7M
2023-07-26 150.00 150.46 147.61 149.73 0.4M
2023-07-25 148.41 149.90 147.31 149.11 0.4M
2023-07-24 151.58 152.12 145.12 147.00 0.5M
2023-07-21 148.88 152.28 148.10 151.26 0.5M
2023-07-20 155.50 155.59 148.67 150.02 0.6M
2023-07-19 157.45 161.00 153.70 154.31 0.7M
2023-07-18 155.51 162.00 155.51 157.22 0.6M
2023-07-17 155.00 158.18 153.00 157.71 0.7M
2023-07-14 158.63 161.74 156.01 157.09 0.7M
2023-07-13 157.50 159.58 154.31 158.63 0.8M
2023-07-12 166.87 168.45 155.11 155.95 1.6M
2023-07-11 162.09 168.00 161.95 166.87 0.9M
2023-07-10 168.51 171.80 160.05 162.02 1.1M
2023-07-07 174.62 182.50 167.02 167.02 1.4M
2023-07-06 173.90 179.28 170.01 175.74 1.1M
2023-07-05 180.01 184.56 173.40 173.93 1.3M
2023-07-04 163.03 184.80 162.17 179.19 2.1M
2023-07-03 171.00 172.00 161.55 163.05 1.6M
2023-06-30 165.38 175.29 162.61 171.66 1.7M
2023-06-29 170.46 175.80 165.30 166.60 1.1M
2023-06-28 175.73 177.98 169.03 170.52 1.2M
2023-06-27 177.99 180.13 171.50 175.72 1.1M
2023-06-26 182.65 194.96 176.00 178.41 1.9M
2023-06-21 183.05 195.10 180.33 185.22 2.9M
2023-06-20 182.76 191.02 178.93 183.05 1.7M
2023-06-19 172.99 189.75 171.00 184.32 3.1M
2023-06-16 163.07 169.76 160.79 168.79 1.6M
2023-06-15 158.37 178.80 157.48 165.69 3.3M
2023-06-14 153.30 157.76 151.80 155.03 1.2M
2023-06-13 147.94 156.01 144.05 155.03 1.7M
2023-06-12 145.85 152.55 145.85 146.91 1.1M
2023-06-09 147.54 149.60 142.02 145.52 1.0M
2023-06-08 155.18 156.00 147.03 147.50 1.2M
2023-06-07 155.15 158.80 150.55 156.63 0.8M
2023-06-06 164.11 164.16 151.52 153.96 1.5M
2023-06-05 166.25 169.98 164.00 164.55 0.8M
2023-06-02 167.10 172.23 167.10 169.00 1.1M
2023-06-01 167.44 169.76 164.00 168.00 1.2M
2023-05-31 168.21 173.88 167.00 169.79 1.5M
2023-05-30 166.00 173.01 157.52 170.90 2.9M
2023-05-29 165.00 175.00 162.18 169.02 4.1M
2023-05-26 143.60 147.46 142.03 146.98 0.8M
2023-05-25 142.24 145.79 139.83 143.87 0.6M
2023-05-24 139.91 145.17 138.08 141.50 0.7M
2023-05-23 144.94 145.76 140.28 140.28 0.7M
2023-05-22 150.05 153.40 145.00 145.53 1.1M
2023-05-19 142.82 154.39 142.09 152.49 1.8M
2023-05-18 143.01 146.40 142.55 144.30 0.7M
2023-05-17 141.81 145.40 141.30 143.60 0.6M
2023-05-16 146.81 146.81 140.96 141.80 1.0M
2023-05-15 149.81 150.81 144.59 146.14 0.9M
2023-05-12 151.52 155.25 149.11 149.56 0.6M
2023-05-11 153.01 155.70 150.98 151.81 0.5M
2023-05-10 155.80 156.00 149.50 152.90 0.9M
2023-05-09 157.75 162.00 155.02 155.05 0.6M
2023-05-08 152.90 162.80 151.14 159.00 0.9M
2023-05-05 156.98 160.50 152.00 152.90 0.7M
2023-05-04 159.00 162.90 156.50 158.80 0.8M
2023-04-28 161.08 165.00 159.88 160.40 0.9M
2023-04-27 157.99 166.80 156.03 160.99 1.2M
2023-04-26 148.45 161.96 148.45 158.00 1.7M
2023-04-25 162.20 164.00 155.69 160.50 1.1M
2023-04-24 169.99 172.11 159.85 163.80 1.6M
2023-04-21 186.00 186.80 169.60 169.65 1.8M
2023-04-20 183.00 191.00 178.00 188.14 1.8M
2023-04-19 188.98 192.60 181.50 183.65 1.5M
2023-04-18 197.00 197.00 180.87 186.10 2.0M
2023-04-17 206.60 209.99 197.01 197.84 1.4M
2023-04-14 200.16 208.50 195.01 206.60 1.2M
2023-04-13 213.46 214.50 199.50 200.01 1.4M
2023-04-12 203.50 215.25 197.45 214.71 1.9M
2023-04-11 201.56 207.99 198.52 201.34 1.2M
2023-04-10 224.30 224.30 204.20 204.20 2.7M
2023-04-07 231.00 235.79 224.50 224.50 1.8M
2023-04-06 220.00 240.50 219.00 230.99 3.3M
2023-04-04 224.66 230.00 218.50 221.60 2.4M
2023-04-03 229.00 232.00 220.12 228.72 3.0M
2023-03-31 228.30 233.00 216.70 225.48 3.1M
2023-03-30 206.88 224.96 206.00 223.30 3.4M
2023-03-29 215.00 215.00 202.20 206.86 1.9M
2023-03-28 218.50 228.00 212.22 214.99 2.6M
2023-03-27 216.12 224.96 208.00 212.29 2.3M
2023-03-24 213.24 217.00 210.20 215.03 1.8M
2023-03-23 196.01 216.00 194.26 216.00 2.6M
2023-03-22 196.22 201.31 193.46 195.25 1.1M
2023-03-21 198.27 205.00 195.06 197.00 1.0M
2023-03-20 205.66 208.85 196.00 201.20 1.4M
2023-03-17 205.50 216.36 200.00 209.24 1.2M
2023-03-16 207.76 217.36 202.00 203.86 1.1M
2023-03-15 205.80 220.90 203.61 208.00 2.1M
2023-03-14 191.88 207.60 191.88 203.86 1.4M
2023-03-13 198.41 199.45 190.00 193.40 1.5M
2023-03-10 197.00 204.49 194.56 200.70 1.2M
2023-03-09 205.95 207.50 197.99 199.99 1.5M
2023-03-08 206.00 209.72 203.61 205.00 1.3M
2023-03-07 221.00 221.90 206.55 209.11 1.5M
2023-03-06 214.19 226.00 213.50 221.90 2.1M
2023-03-03 210.50 216.50 208.40 212.51 0.9M
2023-03-02 217.98 218.00 207.20 210.51 1.3M
2023-03-01 218.24 221.00 214.18 216.50 0.8M
2023-02-28 221.35 228.00 216.13 219.10 1.1M
2023-02-27 219.87 231.50 219.87 221.72 1.5M
2023-02-24 216.00 222.68 214.00 221.80 1.1M
2023-02-23 217.00 219.96 213.80 215.50 0.7M
2023-02-22 214.93 222.00 214.59 218.00 0.8M
2023-02-21 224.59 228.00 211.37 216.39 1.7M
2023-02-20 215.33 225.44 215.33 224.60 1.6M
2023-02-17 230.00 233.98 219.11 219.11 1.8M
2023-02-16 225.00 243.00 224.88 230.10 2.9M
2023-02-15 237.00 239.88 227.28 232.97 2.4M
2023-02-14 229.00 239.00 225.67 237.60 3.6M
2023-02-13 222.00 236.05 218.28 227.38 5.8M
2023-02-10 260.00 268.00 229.27 232.48 11.3M