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
2024-12-31 8.20 8.30 7.95 7.96 5.1M
2024-12-30 8.35 8.35 7.98 8.19 6.4M
2024-12-27 8.43 8.52 8.34 8.38 4.9M
2024-12-26 8.35 8.59 8.28 8.38 5.9M
2024-12-25 8.69 8.69 8.22 8.35 7.1M
2024-12-24 8.63 8.93 8.47 8.62 10.1M
2024-12-23 9.40 9.54 8.72 8.72 16.2M
2024-12-20 9.60 10.38 9.47 9.69 20.7M
2024-12-19 9.58 9.62 9.31 9.44 4.5M
2024-12-18 9.60 9.85 9.25 9.59 6.5M
2024-12-17 10.08 10.09 9.47 9.49 7.4M
2024-12-16 10.13 10.33 10.02 10.08 5.7M
2024-12-13 10.34 10.45 10.05 10.07 7.1M
2024-12-12 10.26 10.39 10.11 10.34 11.1M
2024-12-11 9.90 10.60 9.85 10.35 13.4M
2024-12-10 10.29 10.37 9.91 9.91 7.0M
2024-12-09 9.96 10.16 9.92 10.03 5.9M
2024-12-06 9.87 10.00 9.71 9.90 4.9M
2024-12-05 9.72 9.98 9.71 9.87 4.9M
2024-12-04 9.99 10.04 9.74 9.80 8.3M
2024-12-03 9.94 10.34 9.80 10.07 12.6M
2024-12-02 9.67 9.96 9.66 9.91 6.2M
2024-11-29 9.47 9.60 9.24 9.54 5.1M
2024-11-28 9.36 9.47 9.25 9.38 4.3M
2024-11-27 9.22 9.31 8.89 9.28 4.9M
2024-11-26 9.40 9.57 9.24 9.27 4.2M
2024-11-25 9.30 9.54 9.21 9.47 5.9M
2024-11-22 9.68 9.71 9.16 9.17 6.6M
2024-11-21 9.52 9.75 9.46 9.60 4.3M
2024-11-20 9.31 9.60 9.28 9.52 4.3M
2024-11-19 9.12 9.36 8.99 9.35 5.2M
2024-11-18 9.15 9.40 8.93 9.00 5.2M
2024-11-15 9.37 9.53 9.14 9.16 5.1M
2024-11-14 9.75 9.82 9.42 9.45 6.4M
2024-11-13 9.64 9.73 9.29 9.70 8.5M
2024-11-12 9.73 10.07 9.58 9.65 11.4M
2024-11-11 9.32 9.66 9.32 9.63 8.2M
2024-11-08 9.39 9.75 9.20 9.36 11.6M
2024-11-07 9.14 9.42 9.07 9.27 8.5M
2024-11-06 8.92 9.12 8.75 8.99 6.5M
2024-11-05 8.80 8.95 8.72 8.90 5.9M
2024-11-04 8.35 8.72 8.34 8.71 5.2M
2024-11-01 8.76 8.79 8.26 8.35 6.5M
2024-10-31 8.79 8.88 8.70 8.74 4.7M
2024-10-30 8.65 8.92 8.63 8.84 4.3M
2024-10-29 9.11 9.18 8.75 8.77 4.9M
2024-10-28 8.88 9.06 8.79 9.05 4.8M
2024-10-25 8.69 8.88 8.68 8.84 4.6M
2024-10-24 8.68 8.80 8.59 8.68 3.6M
2024-10-23 8.60 8.76 8.53 8.68 5.1M
2024-10-22 8.34 8.60 8.30 8.58 5.0M
2024-10-21 8.37 8.46 8.30 8.36 4.7M
2024-10-18 8.10 8.42 8.10 8.33 5.2M
2024-10-17 8.25 8.40 8.14 8.14 3.3M
2024-10-16 8.05 8.30 8.05 8.25 3.4M
2024-10-15 8.41 8.46 8.19 8.20 4.8M
2024-10-14 8.11 8.34 8.05 8.29 4.3M
2024-10-11 8.50 8.53 8.10 8.21 6.3M
2024-10-10 8.47 8.80 8.37 8.54 6.6M
2024-10-09 9.28 9.28 8.51 8.51 8.4M
2024-10-08 9.73 9.74 8.87 9.45 13.3M
2024-09-30 8.43 8.88 8.15 8.85 13.9M
2024-09-27 7.94 8.23 7.85 8.16 4.7M
2024-09-26 7.51 7.83 7.51 7.82 4.4M
2024-09-25 7.45 7.69 7.45 7.58 3.9M
2024-09-24 7.24 7.44 7.22 7.44 2.5M
2024-09-23 7.10 7.26 7.05 7.24 1.8M
2024-09-20 7.24 7.25 7.10 7.13 1.9M
2024-09-19 6.99 7.26 6.99 7.21 2.8M
2024-09-18 7.16 7.20 6.86 6.98 2.7M
2024-09-13 7.38 7.39 7.10 7.10 2.3M
2024-09-12 7.34 7.47 7.32 7.33 1.7M
2024-09-11 7.35 7.45 7.34 7.38 1.9M
2024-09-10 7.33 7.40 7.24 7.40 2.0M
2024-09-09 7.26 7.42 7.15 7.33 2.2M
2024-09-06 7.46 7.58 7.29 7.30 3.1M
2024-09-05 7.47 7.59 7.45 7.51 2.4M
2024-09-04 7.40 7.50 7.34 7.47 2.8M
2024-09-03 7.45 7.48 7.34 7.43 2.1M
2024-09-02 7.34 7.54 7.34 7.38 2.9M
2024-08-30 7.39 7.53 7.32 7.37 3.1M
2024-08-29 7.08 7.42 7.05 7.38 3.5M
2024-08-28 6.96 7.20 6.90 7.09 2.2M
2024-08-27 7.20 7.24 6.98 7.02 2.0M
2024-08-26 7.04 7.29 6.95 7.21 3.2M
2024-08-23 7.04 7.11 6.91 6.99 2.7M
2024-08-22 7.25 7.40 7.05 7.08 2.5M
2024-08-21 7.27 7.34 7.19 7.25 2.2M
2024-08-20 7.53 7.54 7.32 7.36 2.7M
2024-08-19 7.60 7.65 7.50 7.55 2.5M
2024-08-16 7.69 7.75 7.61 7.62 2.1M
2024-08-15 7.55 7.69 7.51 7.67 2.2M
2024-08-14 7.59 7.67 7.55 7.59 1.6M
2024-08-13 7.59 7.63 7.47 7.63 2.1M
2024-08-12 7.65 7.70 7.50 7.55 2.6M
2024-08-09 7.68 7.83 7.67 7.68 2.7M
2024-08-08 7.81 7.81 7.59 7.71 3.9M
2024-08-07 7.86 7.93 7.75 7.81 4.0M
2024-08-06 8.09 8.12 7.84 7.93 6.1M
2024-08-05 8.30 8.49 7.92 7.95 13.8M
2024-08-02 8.11 8.99 8.03 8.57 14.6M
2024-08-01 8.27 8.28 8.14 8.17 2.2M
2024-07-31 7.86 8.18 7.86 8.17 3.1M
2024-07-30 7.87 8.08 7.85 7.87 2.7M
2024-07-29 7.85 8.01 7.78 7.91 2.2M
2024-07-26 7.66 7.88 7.64 7.84 2.2M
2024-07-25 7.52 7.70 7.42 7.64 1.8M
2024-07-24 7.75 7.75 7.51 7.54 2.4M
2024-07-23 7.94 8.07 7.77 7.77 2.4M
2024-07-22 7.77 7.96 7.77 7.91 1.7M
2024-07-19 7.88 8.02 7.81 7.83 2.5M
2024-07-18 7.94 8.13 7.68 7.91 3.3M
2024-07-17 8.08 8.16 7.95 7.98 1.9M
2024-07-16 8.01 8.18 8.01 8.14 1.9M
2024-07-15 8.33 8.35 8.04 8.09 2.3M
2024-07-12 8.27 8.35 8.11 8.29 3.3M
2024-07-11 7.81 8.18 7.81 8.15 3.4M
2024-07-10 7.59 7.95 7.54 7.78 3.4M
2024-07-09 7.40 7.70 7.32 7.67 2.5M
2024-07-08 7.66 7.73 7.41 7.43 2.4M
2024-07-05 7.66 7.75 7.45 7.69 2.4M
2024-07-04 7.89 8.11 7.68 7.70 2.7M
2024-07-03 8.08 8.22 7.95 7.98 2.0M
2024-07-02 7.99 8.17 7.99 8.07 2.4M
2024-07-01 8.05 8.06 7.80 7.99 2.4M
2024-06-28 8.03 8.17 7.94 8.00 2.0M
2024-06-27 8.23 8.31 8.00 8.00 2.7M
2024-06-26 7.97 8.24 7.82 8.23 3.2M
2024-06-25 7.80 8.13 7.77 7.97 3.6M
2024-06-24 8.00 8.15 7.70 7.72 3.4M
2024-06-21 8.16 8.28 8.06 8.20 1.9M
2024-06-20 8.65 8.70 8.19 8.22 2.8M
2024-06-19 8.67 8.73 8.56 8.58 2.5M
2024-06-18 8.37 8.75 8.21 8.65 3.9M
2024-06-17 8.25 8.35 8.16 8.26 2.0M
2024-06-14 8.24 8.36 8.16 8.28 1.9M
2024-06-13 8.49 8.62 8.28 8.32 2.5M
2024-06-12 8.32 8.49 8.24 8.49 2.3M
2024-06-11 8.30 8.36 8.03 8.32 2.4M
2024-06-07 8.10 8.34 8.10 8.34 3.8M
2024-06-06 8.57 8.58 7.90 7.99 5.2M
2024-06-05 8.74 8.75 8.50 8.50 2.7M
2024-06-04 8.88 8.91 8.65 8.75 3.5M
2024-06-03 9.24 9.30 8.82 8.92 5.0M
2024-05-31 9.19 9.50 9.17 9.30 4.9M
2024-05-30 9.00 9.35 8.97 9.05 6.1M
2024-05-29 8.94 9.48 8.82 9.08 5.8M
2024-05-28 9.01 9.08 8.85 8.88 2.0M
2024-05-27 9.17 9.17 8.85 9.00 2.7M
2024-05-24 9.15 9.23 9.03 9.06 2.3M
2024-05-23 9.41 9.41 9.13 9.16 2.7M
2024-05-22 9.20 9.44 9.20 9.42 2.2M
2024-05-21 9.52 9.57 9.20 9.30 3.3M
2024-05-20 9.74 9.74 9.46 9.51 3.0M
2024-05-17 9.60 9.64 9.43 9.60 2.7M
2024-05-16 9.30 9.64 9.30 9.52 2.5M
2024-05-15 9.48 9.67 9.41 9.44 2.7M
2024-05-14 9.56 9.67 9.52 9.53 3.5M
2024-05-13 9.82 9.92 9.45 9.48 4.6M
2024-05-10 10.14 10.25 9.88 9.93 3.8M
2024-05-09 10.05 10.25 9.98 10.14 3.3M
2024-05-08 10.26 10.28 9.96 10.01 3.6M
2024-05-07 10.16 10.28 10.11 10.27 3.3M
2024-05-06 10.19 10.33 10.13 10.16 3.4M
2024-04-30 10.17 10.25 9.85 10.08 5.3M
2024-04-29 9.43 10.10 9.43 10.02 6.5M
2024-04-26 9.23 9.47 9.11 9.41 5.0M
2024-04-25 8.63 9.27 8.63 9.15 5.2M
2024-04-24 9.16 9.39 9.16 9.30 5.4M
2024-04-23 9.16 9.19 9.02 9.15 3.2M
2024-04-22 9.00 9.19 8.76 9.02 4.5M
2024-04-19 9.10 9.28 8.96 9.05 4.0M
2024-04-18 9.43 9.48 9.05 9.20 5.5M
2024-04-17 8.60 9.40 8.60 9.39 7.3M
2024-04-16 9.42 9.42 8.60 8.60 8.0M
2024-04-15 10.16 10.55 9.55 9.55 10.5M
2024-04-12 10.55 11.06 10.55 10.61 7.4M
2024-04-11 10.70 11.00 10.56 10.56 5.7M
2024-04-10 11.33 11.33 10.68 10.81 7.6M
2024-04-09 11.42 11.53 11.14 11.33 6.2M
2024-04-08 11.42 12.39 11.21 11.53 12.3M
2024-04-03 11.80 11.89 11.33 11.41 5.1M
2024-04-02 12.10 12.22 11.65 11.90 7.3M
2024-04-01 11.72 12.50 11.72 12.09 9.5M
2024-03-29 12.21 12.38 11.60 11.91 11.4M
2024-03-28 11.55 12.05 11.42 11.96 13.0M
2024-03-27 11.38 12.12 11.13 11.70 17.0M
2024-03-26 11.02 11.30 10.94 11.27 5.7M
2024-03-25 11.17 11.40 10.98 11.06 5.6M
2024-03-22 11.77 11.78 11.27 11.32 7.3M
2024-03-21 11.65 11.75 11.46 11.66 6.9M
2024-03-20 11.50 11.75 11.45 11.62 6.6M
2024-03-19 11.50 11.66 11.44 11.48 6.3M
2024-03-18 11.46 11.67 11.46 11.57 8.9M
2024-03-15 11.26 11.43 11.12 11.40 8.7M
2024-03-14 11.53 11.59 11.02 11.30 13.6M
2024-03-13 11.76 12.40 11.51 11.59 26.9M
2024-03-12 10.54 11.52 10.52 11.52 8.8M
2024-03-11 10.06 10.48 9.96 10.47 5.6M
2024-03-08 10.07 10.21 9.87 10.05 3.5M
2024-03-07 10.29 10.37 10.03 10.06 4.4M
2024-03-06 10.12 10.33 9.99 10.19 4.0M
2024-03-05 10.30 10.42 9.98 10.15 5.1M
2024-03-04 10.42 10.59 10.08 10.30 5.0M
2024-03-01 10.40 10.57 10.28 10.52 4.8M
2024-02-29 9.82 10.31 9.68 10.31 6.8M
2024-02-28 10.99 11.37 9.92 9.92 11.4M
2024-02-27 10.50 11.00 10.45 11.00 6.2M
2024-02-26 10.57 10.85 10.30 10.56 7.4M
2024-02-23 9.92 10.32 9.86 10.28 6.1M
2024-02-22 9.47 9.95 9.47 9.90 6.6M
2024-02-21 9.38 10.09 9.28 9.62 7.1M
2024-02-20 9.24 9.52 9.03 9.44 4.5M
2024-02-19 9.15 9.38 9.02 9.16 6.5M
2024-02-08 8.13 8.89 8.01 8.89 7.9M
2024-02-07 8.47 8.70 8.09 8.13 7.2M
2024-02-06 8.33 8.85 7.70 8.47 9.2M
2024-02-05 9.42 9.42 8.54 8.54 7.5M
2024-02-02 10.23 10.46 9.20 9.49 5.8M
2024-02-01 10.13 10.47 10.03 10.22 3.4M
2024-01-31 11.12 11.30 10.29 10.31 5.1M
2024-01-30 11.38 11.60 11.09 11.10 2.6M
2024-01-29 12.01 12.09 11.39 11.39 3.0M
2024-01-26 11.95 12.03 11.77 11.84 3.0M
2024-01-25 11.49 11.92 11.40 11.89 4.2M
2024-01-24 11.53 11.73 11.10 11.52 4.5M
2024-01-23 11.50 11.70 11.40 11.54 3.4M
2024-01-22 12.39 12.48 11.45 11.60 4.3M
2024-01-19 12.67 12.75 12.40 12.40 2.2M
2024-01-18 12.71 12.82 12.26 12.67 4.1M
2024-01-17 13.19 13.25 12.72 12.74 4.3M
2024-01-16 13.45 13.45 13.01 13.27 3.7M
2024-01-15 13.56 13.58 13.31 13.46 2.0M
2024-01-12 13.55 13.70 13.49 13.53 2.3M
2024-01-11 13.37 13.60 13.30 13.59 2.7M
2024-01-10 13.40 13.49 13.15 13.34 2.2M
2024-01-09 13.41 13.65 13.36 13.44 2.6M
2024-01-08 13.71 13.71 13.40 13.40 2.9M
2024-01-05 14.00 14.17 13.65 13.71 3.5M
2024-01-04 14.17 14.22 13.99 14.02 2.4M
2024-01-03 14.40 14.40 14.06 14.17 3.5M
2024-01-02 14.43 14.52 14.26 14.40 3.2M