Olympic Circuit Technology Co Ltd (603920)

603920
🏛️ 中国 →
43.50
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
2023-12-29 17.95 18.33 17.72 18.28 7.6M
2023-12-28 17.62 17.96 17.44 17.88 6.5M
2023-12-27 17.00 17.60 16.97 17.51 5.7M
2023-12-26 17.50 17.53 16.91 17.01 6.0M
2023-12-25 17.79 17.93 17.26 17.52 7.4M
2023-12-22 17.73 18.31 17.52 17.59 8.9M
2023-12-21 17.59 17.83 17.09 17.69 5.4M
2023-12-20 18.00 18.08 17.56 17.59 5.1M
2023-12-19 17.79 17.95 17.53 17.91 4.1M
2023-12-18 18.05 18.05 17.69 17.74 4.6M
2023-12-15 18.11 18.26 17.90 18.02 5.1M
2023-12-14 18.37 18.58 18.10 18.11 5.0M
2023-12-13 18.30 18.75 18.28 18.33 9.8M
2023-12-12 18.05 18.31 17.97 18.30 8.0M
2023-12-11 17.50 18.09 17.28 18.06 9.0M
2023-12-08 17.26 17.75 17.25 17.50 4.8M
2023-12-07 16.90 17.32 16.85 17.25 5.5M
2023-12-06 17.17 17.32 16.81 16.90 6.4M
2023-12-05 17.89 17.89 17.17 17.20 7.5M
2023-12-04 17.93 18.04 17.66 17.90 5.9M
2023-12-01 17.81 17.92 17.51 17.84 5.2M
2023-11-30 18.09 18.09 17.61 17.81 6.2M
2023-11-29 18.09 18.42 17.98 18.07 6.4M
2023-11-28 17.75 18.15 17.65 18.04 7.4M
2023-11-27 17.63 17.84 17.42 17.70 6.0M
2023-11-24 18.06 18.06 17.52 17.56 7.7M
2023-11-23 17.71 18.10 17.62 18.06 8.0M
2023-11-22 17.56 18.20 17.55 17.67 15.5M
2023-11-21 18.18 18.18 17.57 17.61 21.0M
2023-11-15 18.48 18.69 18.27 18.50 8.5M
2023-11-14 18.08 18.48 17.97 18.33 8.8M
2023-11-13 17.96 18.31 17.88 18.03 9.7M
2023-11-10 17.76 18.07 17.70 17.86 4.2M
2023-11-09 17.84 18.50 17.80 17.86 5.9M
2023-11-08 18.11 18.20 17.75 17.98 5.1M
2023-11-07 18.00 18.33 17.90 18.15 8.2M
2023-11-06 18.00 18.25 17.99 18.03 9.7M
2023-11-03 17.25 17.98 17.25 17.90 7.5M
2023-11-02 17.94 17.94 17.15 17.20 6.5M
2023-11-01 17.82 18.11 17.75 17.88 7.7M
2023-10-31 17.39 18.30 17.39 17.80 17.1M
2023-10-30 16.77 17.34 16.75 17.23 8.5M
2023-10-27 16.71 16.93 16.52 16.87 5.6M
2023-10-26 16.50 16.83 16.38 16.76 5.7M
2023-10-25 16.55 16.91 16.53 16.78 7.0M
2023-10-24 16.06 16.54 15.94 16.49 7.7M
2023-10-23 16.07 16.17 15.66 15.78 5.2M
2023-10-20 16.41 16.53 16.10 16.12 5.3M
2023-10-19 16.50 16.82 16.36 16.39 4.4M
2023-10-18 16.74 17.04 16.43 16.55 3.9M
2023-10-17 16.94 17.04 16.60 16.90 4.8M
2023-10-16 17.37 17.43 16.89 17.00 4.8M
2023-10-13 17.25 17.55 17.19 17.37 4.7M
2023-10-12 17.47 17.52 17.28 17.40 5.4M
2023-10-11 17.27 17.50 17.09 17.42 7.7M
2023-10-10 17.01 17.34 17.00 17.18 5.9M
2023-10-09 16.96 17.10 16.75 17.00 5.8M
2023-09-28 16.65 17.13 16.65 17.01 7.8M
2023-09-27 16.65 16.77 16.53 16.62 5.3M
2023-09-26 16.74 16.91 16.58 16.71 5.9M
2023-09-25 16.89 17.30 16.78 16.80 7.6M
2023-09-22 16.17 17.10 16.15 17.01 11.3M
2023-09-21 16.23 16.32 16.10 16.17 3.9M
2023-09-20 16.48 16.56 16.23 16.23 4.3M
2023-09-19 16.81 16.85 16.31 16.51 8.1M
2023-09-18 16.88 17.17 16.60 16.91 8.8M
2023-09-15 17.30 17.37 16.87 16.99 11.3M
2023-09-14 18.00 18.00 17.32 17.48 20.2M
2023-09-13 17.78 17.78 16.76 17.01 15.5M
2023-09-12 17.27 18.38 17.16 17.82 19.6M
2023-09-11 17.06 17.25 17.00 17.18 4.6M
2023-09-08 17.17 17.20 17.00 17.11 2.4M
2023-09-07 17.30 17.34 17.03 17.03 3.7M
2023-09-06 17.03 17.36 16.95 17.34 5.6M
2023-09-05 17.14 17.29 17.03 17.08 5.9M
2023-09-04 16.98 17.17 16.82 17.16 4.7M
2023-09-01 17.16 17.16 16.68 16.93 3.6M
2023-08-31 16.99 17.11 16.86 17.00 4.1M
2023-08-30 16.94 17.29 16.83 16.99 6.2M
2023-08-29 15.95 16.90 15.87 16.81 7.1M
2023-08-28 16.50 16.65 15.90 15.95 6.3M
2023-08-25 16.33 16.40 15.60 15.70 6.1M
2023-08-24 16.51 16.75 16.28 16.38 3.7M
2023-08-23 16.51 16.70 16.40 16.42 3.6M
2023-08-22 16.23 16.63 16.23 16.58 3.9M
2023-08-21 16.35 16.58 16.25 16.27 2.6M
2023-08-18 16.88 16.92 16.34 16.34 2.7M
2023-08-17 16.50 16.86 16.32 16.80 3.9M
2023-08-16 16.56 16.75 16.41 16.45 4.1M
2023-08-15 17.10 17.20 16.49 16.56 6.0M
2023-08-14 16.90 17.10 16.70 17.07 3.4M
2023-08-11 17.30 17.47 16.91 16.93 4.3M
2023-08-10 17.36 17.51 17.26 17.36 2.7M
2023-08-09 17.35 17.52 17.28 17.36 3.7M
2023-08-08 17.60 17.65 17.40 17.41 2.9M
2023-08-07 17.52 17.74 17.48 17.60 3.6M
2023-08-04 17.47 17.67 17.39 17.61 4.5M
2023-08-03 17.52 17.90 17.36 17.47 6.4M
2023-08-02 17.34 17.57 17.28 17.40 3.7M
2023-08-01 17.47 17.56 17.25 17.38 5.1M
2023-07-31 17.39 17.74 17.27 17.49 5.8M
2023-07-28 17.48 17.52 17.25 17.26 4.8M
2023-07-27 17.75 17.88 17.39 17.42 4.2M
2023-07-26 18.14 18.18 17.64 17.70 5.4M
2023-07-25 17.65 18.25 17.60 18.07 9.1M
2023-07-24 17.25 17.70 17.25 17.49 4.3M
2023-07-21 17.49 17.66 17.15 17.30 6.1M
2023-07-20 18.14 18.15 17.54 17.59 7.9M
2023-07-19 18.29 18.40 17.96 18.10 6.0M
2023-07-18 18.50 18.68 18.21 18.28 6.7M
2023-07-17 18.58 18.80 18.36 18.44 6.8M
2023-07-14 18.80 18.90 18.52 18.60 7.9M
2023-07-13 18.30 18.77 18.12 18.67 10.4M
2023-07-12 18.52 18.89 18.22 18.25 8.8M
2023-07-11 17.80 18.64 17.79 18.55 10.8M
2023-07-10 18.11 18.12 17.78 17.83 5.6M
2023-07-07 18.22 18.39 17.81 18.06 7.1M
2023-07-06 18.30 19.25 18.11 18.35 10.1M
2023-07-05 18.38 18.46 18.19 18.20 9.0M
2023-07-04 18.10 18.57 17.80 18.45 13.7M
2023-07-03 19.70 19.86 18.08 18.13 25.5M
2023-06-30 19.73 19.82 19.16 19.53 12.6M
2023-06-29 19.10 20.30 19.03 19.69 14.1M
2023-06-28 19.67 19.67 18.73 19.15 8.7M
2023-06-27 18.77 19.73 18.76 19.60 10.8M
2023-06-26 19.38 19.70 18.75 18.80 10.5M
2023-06-21 19.60 20.08 19.33 19.33 13.5M
2023-06-20 19.67 19.78 19.40 19.66 9.5M
2023-06-19 19.57 19.84 19.35 19.68 13.9M
2023-06-16 18.94 19.80 18.80 19.54 15.9M
2023-06-15 18.80 19.27 18.73 18.80 11.2M
2023-06-14 18.80 19.14 18.66 18.93 13.3M
2023-06-13 18.90 19.10 18.69 18.82 13.6M
2023-06-12 19.30 19.50 18.88 18.95 23.7M
2023-06-09 19.02 20.06 18.76 19.86 32.2M
2023-06-08 18.34 19.05 17.90 18.94 20.5M
2023-06-07 18.11 18.50 17.95 18.32 8.2M
2023-06-06 18.60 18.70 18.10 18.16 13.6M
2023-06-05 18.81 19.06 18.68 18.70 11.5M
2023-06-02 19.18 19.19 18.46 18.86 19.6M
2023-06-01 19.88 20.10 19.49 20.03 31.2M
2023-05-31 19.80 21.00 19.21 20.38 49.7M
2023-05-30 18.57 19.59 18.15 19.39 31.0M
2023-05-29 18.40 19.10 18.13 18.55 25.7M
2023-05-26 17.41 19.06 17.00 18.48 28.3M
2023-05-25 16.95 17.97 16.91 17.41 17.4M
2023-05-24 16.76 17.15 16.68 16.99 5.4M
2023-05-23 17.17 17.23 16.80 16.88 8.2M
2023-05-22 17.37 17.44 16.88 17.09 10.5M
2023-05-19 16.64 17.59 16.31 17.34 18.3M
2023-05-18 16.28 17.44 16.25 16.91 16.7M
2023-05-17 16.31 16.40 16.15 16.28 6.0M
2023-05-16 16.57 16.61 16.25 16.31 7.8M
2023-05-15 16.54 16.75 16.22 16.57 8.8M
2023-05-12 16.21 16.80 16.06 16.41 9.1M
2023-05-11 15.99 16.22 15.86 16.15 5.6M
2023-05-10 16.20 16.21 15.70 15.88 8.9M
2023-05-09 16.67 16.75 16.21 16.22 7.9M
2023-05-08 16.74 16.87 16.50 16.66 7.1M
2023-05-05 17.11 17.11 16.45 16.71 7.9M
2023-05-04 17.40 17.73 16.75 17.11 10.3M
2023-04-28 17.04 17.79 17.03 17.61 10.4M
2023-04-27 16.75 17.45 16.53 17.04 11.2M
2023-04-26 17.09 17.45 16.52 16.71 13.1M
2023-04-25 17.17 17.96 16.91 17.33 21.2M
2023-04-24 19.50 19.67 17.25 17.25 25.3M
2023-04-21 19.80 19.87 18.86 19.17 21.2M
2023-04-20 19.96 20.48 19.50 20.01 31.3M
2023-04-19 18.90 20.37 18.90 20.37 15.4M
2023-04-18 18.23 18.70 17.93 18.52 8.2M
2023-04-17 18.54 18.90 18.18 18.23 8.0M
2023-04-14 18.47 18.75 18.31 18.59 5.3M
2023-04-13 18.91 18.91 18.30 18.31 8.3M
2023-04-12 18.86 19.28 18.72 18.95 7.4M
2023-04-11 18.95 19.22 18.68 18.91 9.5M
2023-04-10 19.70 19.80 18.90 18.94 15.2M
2023-04-07 19.11 19.24 18.50 18.67 9.1M
2023-04-06 18.50 19.20 18.40 19.09 13.4M
2023-04-04 18.60 18.80 18.40 18.59 10.1M
2023-04-03 18.39 18.99 18.34 18.58 10.9M
2023-03-31 18.41 18.53 18.08 18.37 7.7M
2023-03-30 18.62 18.88 18.40 18.47 8.8M
2023-03-29 18.80 19.25 18.48 18.55 11.7M
2023-03-28 18.80 19.86 18.80 18.98 17.3M
2023-03-27 17.99 18.85 17.90 18.78 13.1M
2023-03-24 17.87 18.17 17.71 17.99 7.7M
2023-03-23 17.72 17.97 17.57 17.80 9.2M
2023-03-22 17.46 17.72 17.27 17.63 7.1M
2023-03-21 17.15 17.32 17.06 17.26 6.7M
2023-03-20 16.70 17.24 16.66 17.17 9.4M
2023-03-17 16.55 16.76 16.48 16.55 3.6M
2023-03-16 16.70 16.80 16.39 16.44 4.3M
2023-03-15 16.68 17.10 16.57 16.72 4.8M
2023-03-14 16.56 16.69 16.16 16.56 4.6M
2023-03-13 16.54 16.73 16.38 16.69 4.9M
2023-03-10 16.85 16.99 16.55 16.62 4.9M
2023-03-09 16.88 17.05 16.71 16.95 4.4M
2023-03-08 16.61 16.94 16.59 16.88 4.6M
2023-03-07 17.00 17.20 16.63 16.63 7.5M
2023-03-06 16.95 17.35 16.69 17.09 10.5M
2023-03-03 17.49 17.67 17.04 17.11 8.7M
2023-03-02 17.98 18.28 17.34 17.43 15.8M
2023-03-01 17.08 18.08 17.00 18.01 17.0M
2023-02-28 17.03 17.48 16.92 17.12 7.1M
2023-02-27 17.00 17.39 16.92 17.03 6.2M
2023-02-24 17.18 17.25 16.80 17.15 4.9M
2023-02-23 17.34 17.34 17.04 17.25 4.6M
2023-02-22 17.03 17.43 17.01 17.27 5.9M
2023-02-21 17.15 17.38 16.93 17.17 5.7M
2023-02-20 16.83 17.10 16.66 17.05 5.8M
2023-02-17 17.08 17.33 16.80 16.83 8.3M
2023-02-16 17.54 17.68 16.90 17.00 9.4M
2023-02-15 17.47 17.74 17.40 17.68 7.4M
2023-02-14 17.52 17.72 17.39 17.48 6.8M
2023-02-13 17.41 17.75 17.20 17.61 10.5M
2023-02-10 17.39 17.69 17.20 17.40 11.1M
2023-02-09 17.21 17.48 16.78 17.39 14.5M
2023-02-08 16.85 17.99 16.65 17.40 15.4M
2023-02-07 16.38 17.02 16.38 16.92 8.6M
2023-02-06 16.41 16.66 16.35 16.49 7.3M
2023-02-03 16.47 16.53 16.18 16.41 5.6M
2023-02-02 16.42 16.56 16.32 16.47 6.4M
2023-02-01 16.20 16.40 16.13 16.34 9.4M
2023-01-31 16.25 16.44 16.06 16.14 6.8M
2023-01-30 15.91 16.42 15.91 16.11 12.6M
2023-01-20 15.58 15.84 15.50 15.72 8.4M
2023-01-19 15.46 15.57 15.39 15.54 3.5M
2023-01-18 15.47 15.51 15.35 15.39 4.0M
2023-01-17 15.38 15.47 15.25 15.38 6.2M
2023-01-16 15.03 15.30 15.03 15.28 3.9M
2023-01-13 15.14 15.21 15.02 15.12 3.7M
2023-01-12 15.06 15.25 14.90 15.13 4.4M
2023-01-11 15.01 15.34 14.92 14.97 6.5M
2023-01-10 14.88 15.09 14.84 15.01 4.1M
2023-01-09 15.01 15.21 14.84 14.93 5.7M
2023-01-06 14.64 15.18 14.64 14.85 4.8M
2023-01-05 14.60 14.81 14.47 14.70 4.7M
2023-01-04 14.70 14.88 14.40 14.59 5.4M
2023-01-03 14.35 14.89 14.25 14.78 6.0M