Nanjing Chervon Auto Precision Technology Co Ltd (603982)

603982
🏛️ 中国 →
9.57
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.48 20.78 20.08 20.28 1.9M
2022-12-29 20.23 20.68 20.10 20.15 1.8M
2022-12-28 21.38 21.38 20.34 20.36 1.9M
2022-12-27 21.35 21.60 20.73 21.17 2.1M
2022-12-26 20.00 21.42 19.92 21.32 3.4M
2022-12-23 21.10 21.25 19.79 20.18 3.6M
2022-12-22 21.97 22.27 21.49 21.49 2.2M
2022-12-21 22.60 22.65 21.94 22.08 2.2M
2022-12-20 22.08 22.80 21.48 22.65 3.7M
2022-12-19 21.90 22.66 21.82 22.17 2.3M
2022-12-16 22.42 22.60 21.86 21.97 2.7M
2022-12-15 22.04 22.77 22.00 22.77 3.1M
2022-12-14 22.15 22.36 22.00 22.04 1.7M
2022-12-13 22.08 22.68 22.08 22.13 2.0M
2022-12-12 22.52 22.55 22.01 22.27 2.1M
2022-12-09 22.60 22.87 22.43 22.62 2.3M
2022-12-08 23.05 23.21 22.77 22.77 2.6M
2022-12-07 22.95 23.76 22.95 23.18 3.3M
2022-12-06 23.23 23.67 22.90 23.44 3.3M
2022-12-05 23.48 23.48 22.97 23.23 2.7M
2022-12-02 23.25 23.44 23.03 23.19 3.1M
2022-12-01 24.18 24.40 23.18 23.35 7.0M
2022-11-30 22.28 24.47 22.10 23.99 8.3M
2022-11-29 22.08 22.45 21.97 22.29 2.2M
2022-11-28 22.18 22.22 21.80 21.92 2.5M
2022-11-25 22.78 23.00 22.30 22.34 2.7M
2022-11-24 23.20 23.36 22.87 22.98 3.1M
2022-11-23 22.88 23.04 22.28 22.96 2.6M
2022-11-22 23.69 23.69 22.78 22.88 3.1M
2022-11-21 23.20 23.60 22.80 23.60 2.9M
2022-11-18 23.78 23.80 23.10 23.12 2.7M
2022-11-17 23.99 23.99 23.35 23.65 3.0M
2022-11-16 24.99 25.14 24.06 24.22 3.1M
2022-11-15 23.88 24.94 23.68 24.80 3.2M
2022-11-14 25.00 25.10 23.70 23.94 3.0M
2022-11-11 25.50 26.00 24.67 24.78 3.1M
2022-11-10 25.03 25.26 24.50 24.61 3.0M
2022-11-09 25.45 25.69 25.10 25.34 2.4M
2022-11-08 25.60 25.65 24.90 25.28 2.5M
2022-11-07 25.65 25.89 25.13 25.55 3.6M
2022-11-04 24.51 25.70 24.44 25.60 5.9M
2022-11-03 24.05 25.00 23.90 24.51 4.4M
2022-11-02 23.40 24.60 23.12 24.28 5.4M
2022-11-01 23.05 23.55 22.77 23.33 3.3M
2022-10-31 22.01 23.31 22.00 22.71 4.2M
2022-10-28 24.10 24.34 22.10 22.25 5.6M
2022-10-27 24.73 25.20 24.26 24.30 4.0M
2022-10-26 24.87 25.35 24.07 24.74 6.3M
2022-10-25 24.02 25.77 24.02 25.77 7.3M
2022-10-24 24.19 24.68 23.81 24.22 3.0M
2022-10-21 24.78 24.78 23.90 24.03 3.0M
2022-10-20 25.35 25.35 24.21 24.46 4.2M
2022-10-19 25.50 26.32 25.28 25.54 3.4M
2022-10-18 26.20 26.64 25.72 25.80 4.4M
2022-10-17 25.40 25.85 25.11 25.67 3.3M
2022-10-14 25.38 25.85 24.90 25.70 4.2M
2022-10-13 25.35 26.00 25.11 25.18 4.0M
2022-10-12 24.41 25.82 23.81 25.67 5.5M
2022-10-11 23.50 24.43 23.00 24.38 4.1M
2022-10-10 24.28 24.60 22.88 23.09 3.4M
2022-09-30 25.00 25.20 24.16 24.18 2.8M
2022-09-29 25.55 25.91 24.80 25.33 2.9M
2022-09-28 27.27 27.27 25.25 25.28 4.3M
2022-09-27 27.30 27.99 26.61 27.42 4.0M
2022-09-26 26.66 27.96 26.55 27.14 5.3M
2022-09-23 28.63 28.66 26.45 26.52 5.0M
2022-09-22 29.12 29.64 28.01 28.50 4.1M
2022-09-21 29.57 30.01 28.28 29.30 4.7M
2022-09-20 28.77 30.93 28.77 30.06 6.5M
2022-09-19 28.29 29.29 28.12 28.71 3.3M
2022-09-16 29.25 29.81 27.91 28.00 3.9M
2022-09-15 30.88 30.92 29.21 29.50 4.2M
2022-09-14 30.05 30.88 29.70 30.31 4.5M
2022-09-13 29.72 31.03 29.05 31.03 6.3M
2022-09-09 30.43 30.53 29.39 29.66 4.2M
2022-09-08 30.10 30.73 29.72 30.53 9.2M
2022-09-07 28.16 30.55 27.73 30.15 12.6M
2022-09-06 27.61 28.65 27.22 28.25 10.5M
2022-09-05 24.95 27.56 24.61 27.56 9.8M
2022-09-02 24.14 25.30 24.03 25.05 5.5M
2022-09-01 24.74 25.26 23.96 24.14 5.5M
2022-08-31 27.20 27.29 24.84 24.84 8.7M
2022-08-30 27.56 28.40 27.33 27.60 4.9M
2022-08-29 27.28 28.35 26.03 27.90 6.0M
2022-08-26 28.40 28.77 27.55 27.89 5.9M
2022-08-25 29.83 29.94 27.25 28.42 8.1M
2022-08-24 32.11 32.11 29.47 29.83 10.5M
2022-08-23 32.71 33.70 31.50 32.00 14.7M
2022-08-22 31.87 34.71 31.58 33.28 15.9M
2022-08-19 33.66 33.68 31.55 31.55 9.2M
2022-08-18 33.20 34.50 32.62 33.68 15.3M
2022-08-17 32.00 33.50 31.50 33.09 20.8M
2022-08-16 28.80 31.70 28.79 31.70 11.7M
2022-08-15 28.56 29.59 28.56 28.82 6.3M
2022-08-12 29.92 30.50 29.20 29.25 6.7M
2022-08-11 31.08 31.20 29.68 30.10 9.1M
2022-08-10 30.91 32.15 30.78 31.06 10.1M
2022-08-09 31.17 31.85 29.85 31.38 15.9M
2022-08-08 27.57 30.66 27.15 30.66 11.2M
2022-08-05 29.00 29.38 27.23 27.87 8.6M
2022-08-04 29.31 29.68 28.23 28.81 8.6M
2022-08-03 30.82 31.63 29.04 29.44 13.3M
2022-08-02 31.50 32.00 30.29 30.29 12.4M
2022-08-01 32.03 32.98 30.88 32.11 15.8M
2022-07-29 33.00 34.00 31.10 32.00 16.6M
2022-07-28 31.64 34.55 31.62 33.70 17.4M
2022-07-27 33.17 34.49 30.39 32.16 22.5M
2022-07-26 29.80 32.01 29.48 32.01 17.4M
2022-07-25 29.01 30.99 28.41 29.10 25.5M
2022-07-22 25.79 28.34 25.62 28.34 16.7M
2022-07-21 25.85 26.85 25.53 25.76 8.9M
2022-07-20 26.10 26.99 24.90 26.35 12.8M
2022-07-19 25.72 26.61 25.12 26.57 17.3M
2022-07-18 23.80 25.69 23.80 25.59 16.6M
2022-07-15 22.44 23.99 22.40 23.70 10.9M
2022-07-14 22.43 23.48 22.31 23.10 5.6M
2022-07-13 22.64 23.25 22.30 22.77 4.2M
2022-07-12 23.19 23.61 22.65 22.66 4.3M
2022-07-11 23.10 23.47 22.61 23.20 4.8M
2022-07-08 24.36 24.36 23.36 23.37 8.0M
2022-07-07 23.38 24.55 22.90 24.50 11.6M
2022-07-06 22.95 23.81 22.73 23.73 9.4M
2022-07-05 23.62 23.84 22.51 22.93 8.7M
2022-07-04 24.30 24.30 23.28 23.51 9.5M
2022-07-01 24.30 24.88 23.19 24.69 9.4M
2022-06-30 24.68 25.89 24.18 24.39 10.8M
2022-06-29 28.00 28.00 25.61 25.61 14.0M
2022-06-28 27.80 30.00 27.13 28.46 18.0M
2022-06-27 27.81 28.50 26.62 28.17 16.6M
2022-06-24 26.70 27.66 26.30 27.31 17.2M
2022-06-23 25.31 26.93 25.22 26.54 15.2M
2022-06-22 25.39 26.24 24.70 24.93 9.2M
2022-06-21 26.60 26.66 25.11 25.28 11.5M
2022-06-20 26.00 27.55 24.80 27.19 16.4M
2022-06-17 26.14 27.20 26.00 26.35 10.9M
2022-06-16 27.20 27.78 26.41 26.53 10.7M
2022-06-15 28.50 29.54 27.50 27.50 18.2M
2022-06-14 26.47 29.58 25.36 28.94 20.5M
2022-06-13 26.86 28.46 26.11 26.96 23.0M
2022-06-10 23.00 25.87 22.76 25.87 18.8M
2022-06-09 24.20 25.32 23.06 23.52 24.1M
2022-06-08 21.68 24.10 21.16 24.10 20.3M
2022-06-07 23.07 23.07 21.68 21.91 10.0M
2022-06-06 23.05 23.38 22.38 23.00 14.5M
2022-06-02 21.27 23.20 21.02 22.68 15.9M
2022-06-01 20.76 22.28 20.69 21.68 14.9M
2022-05-31 21.00 21.21 20.23 20.47 9.8M
2022-05-30 21.66 21.77 20.60 21.02 8.5M
2022-05-27 22.05 22.58 21.02 21.40 10.5M
2022-05-26 21.21 22.46 20.69 22.25 14.7M
2022-05-25 21.18 22.38 19.73 21.75 14.6M
2022-05-24 23.00 24.00 21.23 21.25 21.7M
2022-05-23 21.35 23.17 20.89 22.74 18.7M
2022-05-20 20.39 21.29 20.03 21.06 10.1M
2022-05-19 19.54 20.50 19.38 20.30 7.7M
2022-05-18 19.50 20.40 19.29 19.90 9.0M
2022-05-17 18.97 19.95 18.89 19.63 8.8M
2022-05-16 19.93 19.93 18.78 18.89 7.8M
2022-05-13 19.32 20.57 18.72 19.84 9.5M
2022-05-12 18.59 19.41 18.44 19.10 4.8M
2022-05-11 18.10 19.50 17.82 18.61 6.1M
2022-05-10 17.15 18.30 16.75 17.97 4.9M
2022-05-09 17.34 17.68 16.95 17.15 2.6M
2022-05-06 17.69 17.69 17.00 17.27 3.3M
2022-05-05 17.92 18.30 17.30 17.73 4.5M
2022-04-29 16.73 17.78 16.72 17.60 5.6M
2022-04-28 17.54 17.75 16.20 16.58 4.8M
2022-04-27 15.79 17.62 15.45 17.54 6.1M
2022-04-26 17.00 17.30 15.92 16.02 5.2M
2022-04-25 18.50 18.70 17.49 17.49 5.7M
2022-04-22 19.09 20.30 19.08 19.43 6.0M
2022-04-21 20.69 20.96 19.42 19.45 8.0M
2022-04-20 20.90 22.50 20.70 21.41 10.6M
2022-04-19 22.66 23.42 21.05 21.30 14.1M
2022-04-18 20.51 22.45 20.41 22.45 5.8M
2022-04-15 19.98 21.06 19.26 20.41 5.4M
2022-04-14 20.30 20.99 20.10 20.10 2.6M
2022-04-13 20.68 20.68 19.95 19.95 2.0M
2022-04-12 20.88 21.12 20.26 20.85 2.4M
2022-04-11 21.80 21.80 20.61 20.81 3.1M
2022-04-08 22.58 22.60 21.60 21.74 3.4M
2022-04-07 23.48 23.48 22.38 22.45 3.7M
2022-04-06 24.08 24.17 23.27 23.58 2.7M
2022-04-01 24.03 24.09 23.58 24.00 2.3M
2022-03-31 25.06 25.22 24.17 24.29 2.4M
2022-03-30 24.88 25.40 24.32 25.35 2.6M
2022-03-29 25.36 25.56 24.20 24.41 2.1M
2022-03-28 25.07 25.68 24.72 25.35 1.9M
2022-03-25 25.81 26.71 25.23 25.25 2.2M
2022-03-24 25.96 26.10 25.53 25.74 1.9M
2022-03-23 26.35 26.96 25.95 26.25 2.2M
2022-03-22 26.02 26.47 25.55 26.11 2.0M
2022-03-21 25.92 26.68 25.73 26.30 2.8M
2022-03-18 27.36 27.40 25.95 26.20 4.3M
2022-03-17 25.55 27.37 25.35 27.27 5.4M
2022-03-16 24.72 25.48 23.46 25.27 4.0M
2022-03-15 25.00 25.20 24.20 24.20 3.4M
2022-03-14 26.03 26.03 25.00 25.25 2.8M
2022-03-11 26.30 26.75 25.72 26.18 3.5M
2022-03-10 25.91 26.85 25.81 26.75 4.5M
2022-03-09 25.41 25.93 24.15 25.30 4.2M
2022-03-08 27.48 27.80 25.25 25.41 6.7M
2022-03-07 27.00 28.32 26.90 27.60 7.2M
2022-03-04 27.95 27.95 25.99 26.62 6.4M
2022-03-03 29.12 29.25 27.85 27.98 3.6M
2022-03-02 29.95 29.95 28.84 29.02 3.4M
2022-03-01 30.07 31.50 29.55 29.95 3.6M
2022-02-28 30.36 30.60 29.67 29.90 2.9M
2022-02-25 30.95 31.58 29.85 30.25 3.3M
2022-02-24 30.35 32.30 29.91 30.53 5.3M
2022-02-23 29.24 30.70 29.15 30.32 3.3M
2022-02-22 29.78 29.99 28.90 29.15 2.8M
2022-02-21 30.07 30.48 29.68 30.03 2.3M
2022-02-18 30.77 31.08 29.83 30.13 3.5M
2022-02-17 30.42 30.97 29.76 30.37 3.5M
2022-02-16 30.35 30.74 29.67 30.12 2.2M
2022-02-15 29.52 30.08 28.70 29.96 3.1M
2022-02-14 28.44 29.66 27.69 29.38 4.1M
2022-02-11 30.69 30.83 27.70 28.24 7.3M
2022-02-10 33.01 33.27 30.29 30.60 4.2M
2022-02-09 30.51 33.39 30.50 32.98 3.9M
2022-02-08 31.46 33.13 30.50 31.65 4.0M
2022-02-07 33.51 34.45 32.72 32.96 3.0M
2022-01-28 34.67 35.19 31.66 32.88 5.7M
2022-01-27 35.56 36.04 33.81 34.15 3.6M
2022-01-26 33.64 36.73 32.99 35.78 6.1M
2022-01-25 33.50 35.43 33.26 33.56 5.2M
2022-01-24 34.03 35.00 32.76 33.50 5.5M
2022-01-21 30.68 34.90 30.68 33.88 9.9M
2022-01-20 32.58 33.55 31.31 31.80 11.3M
2022-01-19 32.17 35.80 32.17 33.65 18.9M
2022-01-18 35.74 35.74 35.74 35.74 0.6M
2022-01-17 39.71 39.71 39.71 39.71 0.9M
2022-01-14 41.18 45.32 41.18 44.12 5.5M
2022-01-13 41.18 42.80 39.88 41.71 5.1M
2022-01-12 39.20 41.52 39.20 41.06 4.8M
2022-01-11 40.19 41.41 38.98 39.15 2.6M
2022-01-10 38.12 42.56 37.80 40.79 5.3M
2022-01-07 37.74 39.79 37.00 38.73 5.4M
2022-01-06 37.63 39.82 37.30 37.99 6.2M
2022-01-05 43.27 43.29 39.38 39.38 7.3M
2022-01-04 47.00 47.12 43.75 43.75 3.5M