Wuhan LinControl Automotive Electronics Co Ltd (688667)

688667
🏛️ 中国 →
66.56
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
2022-12-30 88.50 89.48 86.50 87.02 0.2M
2022-12-29 88.01 89.95 87.12 87.14 0.2M
2022-12-28 91.01 91.01 88.65 88.88 0.2M
2022-12-27 89.00 92.80 88.54 92.00 0.3M
2022-12-26 86.26 89.93 86.20 89.75 0.3M
2022-12-23 89.01 89.10 85.65 86.22 0.4M
2022-12-22 90.49 91.49 89.20 89.26 0.3M
2022-12-21 92.29 92.96 89.35 90.50 0.3M
2022-12-20 91.35 92.60 89.25 92.29 0.4M
2022-12-19 90.08 92.97 90.00 90.88 0.3M
2022-12-16 95.40 95.40 90.30 90.80 0.5M
2022-12-15 91.00 95.50 90.03 95.40 0.5M
2022-12-14 92.48 93.00 90.33 90.44 0.3M
2022-12-13 95.96 95.97 91.33 91.54 0.4M
2022-12-12 93.31 95.69 92.53 95.07 0.3M
2022-12-09 95.60 95.69 93.52 94.18 0.4M
2022-12-08 97.00 97.99 95.11 95.64 0.2M
2022-12-07 95.05 99.48 95.05 97.00 0.3M
2022-12-06 95.47 98.48 93.51 97.35 0.5M
2022-12-05 97.05 97.87 94.66 95.52 0.5M
2022-12-02 100.91 101.34 96.19 96.62 0.6M
2022-12-01 97.00 102.92 95.60 100.76 1.1M
2022-11-30 90.11 97.49 90.00 95.36 0.9M
2022-11-29 89.88 92.52 89.20 91.66 0.4M
2022-11-28 91.66 91.79 89.89 90.50 0.4M
2022-11-25 96.88 96.88 91.61 93.49 0.5M
2022-11-24 95.87 97.71 94.53 96.17 0.3M
2022-11-23 96.48 97.23 92.88 95.90 0.4M
2022-11-22 99.33 101.23 96.10 96.48 0.4M
2022-11-21 97.58 99.77 94.65 99.10 0.5M
2022-11-18 100.30 101.96 97.33 97.40 0.4M
2022-11-17 100.23 101.98 97.80 100.35 0.5M
2022-11-16 100.50 101.97 98.60 100.23 0.5M
2022-11-15 97.48 100.90 95.13 100.90 0.9M
2022-11-14 96.52 97.75 94.88 97.00 0.4M
2022-11-11 97.86 101.00 96.12 96.90 0.6M
2022-11-10 99.66 100.98 94.55 95.46 0.6M
2022-11-09 105.00 105.00 99.62 99.66 0.4M
2022-11-08 105.00 105.00 101.25 102.44 0.5M
2022-11-07 107.78 107.78 103.55 104.30 0.7M
2022-11-04 104.76 108.00 102.30 107.60 1.1M
2022-11-03 102.37 104.50 100.53 103.50 0.7M
2022-11-02 95.30 105.40 94.40 101.60 1.3M
2022-11-01 94.82 96.69 92.10 95.50 0.6M
2022-10-31 92.99 98.77 90.15 93.58 0.8M
2022-10-28 95.11 100.50 93.00 93.01 0.9M
2022-10-27 104.02 107.22 99.00 99.64 0.7M
2022-10-26 104.28 107.00 102.35 104.61 0.5M
2022-10-25 99.82 106.94 98.39 104.06 0.6M
2022-10-24 99.38 103.60 99.38 99.60 0.3M
2022-10-21 103.85 104.48 99.50 101.03 0.6M
2022-10-20 106.91 107.08 101.00 103.20 0.7M
2022-10-19 108.36 111.50 106.55 107.35 0.4M
2022-10-18 111.00 111.95 106.81 107.04 0.3M
2022-10-17 112.01 113.97 106.75 109.74 0.5M
2022-10-14 109.44 112.98 108.02 112.82 0.5M
2022-10-13 102.99 111.50 102.79 108.59 0.6M
2022-10-12 100.00 105.97 96.60 104.41 0.6M
2022-10-11 98.80 102.28 97.11 98.75 0.4M
2022-10-10 101.26 102.25 97.00 97.75 0.3M
2022-09-30 107.00 107.02 100.34 100.63 0.5M
2022-09-29 105.00 108.54 102.29 107.40 0.7M
2022-09-28 108.72 109.51 103.68 103.68 0.3M
2022-09-27 108.15 109.97 104.32 108.86 0.8M
2022-09-26 104.07 109.88 100.09 107.03 0.6M
2022-09-23 109.37 111.47 103.60 103.80 0.6M
2022-09-22 107.88 112.60 107.02 108.68 0.4M
2022-09-21 114.06 114.06 108.18 108.23 0.4M
2022-09-20 111.81 117.98 111.65 112.44 0.5M
2022-09-19 115.66 116.96 109.22 110.82 0.6M
2022-09-16 114.30 118.36 112.00 115.95 0.4M
2022-09-15 119.72 120.97 113.00 115.18 0.5M
2022-09-14 120.13 122.14 116.16 120.13 0.4M
2022-09-13 117.39 123.38 117.39 121.75 0.5M
2022-09-09 120.00 121.99 115.00 119.21 0.8M
2022-09-08 124.96 125.69 119.30 122.23 1.0M
2022-09-07 113.73 127.93 113.40 124.01 1.1M
2022-09-06 112.86 115.73 109.86 113.65 0.7M
2022-09-05 117.29 117.41 111.55 112.38 0.5M
2022-09-02 113.96 121.48 113.23 116.36 0.7M
2022-09-01 116.51 117.99 111.23 113.50 0.7M
2022-08-31 121.24 122.80 115.75 117.10 1.1M
2022-08-30 125.03 125.03 121.00 121.69 0.8M
2022-08-29 126.09 128.93 122.66 123.05 1.4M
2022-08-26 133.30 134.52 127.18 128.52 0.6M
2022-08-25 135.81 137.88 130.02 131.62 0.7M
2022-08-24 148.33 148.65 135.90 137.15 1.1M
2022-08-23 149.97 151.65 145.00 149.15 0.8M
2022-08-22 144.00 151.96 142.02 151.34 1.8M
2022-08-19 159.26 163.80 147.11 150.80 2.3M
2022-08-18 158.20 170.88 155.70 167.00 0.8M
2022-08-17 166.66 166.66 152.02 158.20 1.4M
2022-08-16 163.22 171.99 159.10 164.22 0.5M
2022-08-15 163.07 165.43 159.01 161.75 0.6M
2022-08-12 172.00 176.44 162.83 163.50 0.7M
2022-08-11 182.00 183.74 172.42 172.67 0.5M
2022-08-10 179.45 195.88 176.50 177.91 0.4M
2022-08-09 182.57 188.00 176.85 179.35 0.7M
2022-08-08 174.76 184.93 169.51 182.03 0.8M
2022-08-05 183.20 186.00 174.00 176.66 0.7M
2022-08-04 186.11 186.11 180.35 183.20 0.5M
2022-08-03 193.00 196.99 180.13 189.01 1.1M
2022-08-02 186.00 194.98 179.00 194.00 1.1M
2022-08-01 178.00 194.99 178.00 189.00 1.1M
2022-07-29 179.92 182.96 175.35 180.99 0.4M
2022-07-28 179.40 183.80 174.50 179.05 0.7M
2022-07-27 176.00 181.78 170.28 179.40 0.6M
2022-07-26 177.02 181.00 168.00 180.00 0.7M
2022-07-25 178.94 180.99 171.25 177.00 1.1M
2022-07-22 178.77 180.05 173.10 177.50 0.7M
2022-07-21 167.17 183.85 167.00 182.00 1.4M
2022-07-20 162.50 175.88 162.50 169.30 1.2M
2022-07-19 155.22 169.78 153.85 163.74 1.4M
2022-07-18 150.74 159.99 149.09 154.00 1.4M
2022-07-15 147.80 152.96 146.01 149.80 0.7M
2022-07-14 135.02 151.69 135.02 146.83 0.8M
2022-07-13 134.00 137.05 133.02 135.22 0.3M
2022-07-12 138.02 138.02 132.03 135.60 0.5M
2022-07-11 136.00 139.67 133.00 136.96 0.5M
2022-07-08 149.11 149.68 137.03 137.96 0.5M
2022-07-07 144.84 151.00 139.00 147.68 0.6M
2022-07-06 138.08 144.44 136.65 142.00 0.4M
2022-07-05 140.00 143.50 137.00 141.00 0.5M
2022-07-04 141.13 141.47 132.51 140.00 1.0M
2022-07-01 143.53 146.00 141.00 141.22 0.4M
2022-06-30 147.52 149.00 141.51 144.43 0.9M
2022-06-29 152.50 156.47 147.00 147.60 0.6M
2022-06-28 158.10 164.00 152.07 153.83 0.7M
2022-06-27 161.00 161.45 153.00 159.70 0.5M
2022-06-24 163.01 163.01 155.02 157.95 0.6M
2022-06-23 149.00 161.00 145.31 159.79 0.8M
2022-06-22 144.77 157.65 144.77 147.31 1.1M
2022-06-21 152.09 152.09 140.00 144.04 0.8M
2022-06-20 155.30 158.89 150.00 151.14 0.8M
2022-06-17 142.22 154.95 142.00 153.79 0.7M
2022-06-16 143.80 148.90 142.20 145.48 0.6M
2022-06-15 156.05 159.41 144.03 144.50 1.0M
2022-06-14 153.10 158.00 148.02 156.49 0.5M
2022-06-13 161.03 163.99 154.11 158.81 0.7M
2022-06-10 146.00 162.00 143.59 161.10 0.8M
2022-06-09 145.00 148.50 142.30 146.03 0.5M
2022-06-08 152.00 152.00 140.67 146.69 1.2M
2022-06-07 154.38 154.98 143.03 149.63 0.9M
2022-06-06 145.50 158.80 145.49 156.09 1.0M
2022-06-02 133.00 147.00 132.60 146.59 0.8M
2022-06-01 132.86 137.48 132.00 135.00 0.6M
2022-05-31 133.60 136.54 132.01 132.85 0.5M
2022-05-30 136.00 139.66 133.41 136.54 0.4M
2022-05-27 129.17 137.99 129.17 135.78 0.6M
2022-05-26 126.35 132.94 124.01 130.10 0.6M
2022-05-25 128.99 131.59 122.80 125.50 0.9M
2022-05-24 131.90 143.80 127.30 128.67 1.9M
2022-05-23 118.75 126.72 117.47 125.62 0.5M
2022-05-20 119.25 126.00 117.80 119.47 0.4M
2022-05-19 114.30 121.86 113.30 120.95 0.5M
2022-05-18 120.50 123.45 117.09 117.80 0.5M
2022-05-17 114.80 122.00 111.00 121.50 0.9M
2022-05-16 115.60 120.55 113.39 115.90 1.1M
2022-05-13 104.05 115.90 104.05 113.29 0.8M
2022-05-12 105.16 108.66 102.20 107.40 0.7M
2022-05-11 99.19 111.00 99.19 108.35 0.9M
2022-05-10 92.19 98.49 92.19 97.49 0.5M
2022-05-09 95.00 100.00 91.60 92.03 0.5M
2022-05-06 95.00 97.38 92.55 95.80 0.3M
2022-05-05 92.00 103.07 92.00 97.47 0.7M
2022-04-29 88.50 95.84 87.51 95.03 0.9M
2022-04-28 92.25 92.25 85.30 87.11 0.7M
2022-04-27 86.09 94.88 83.01 93.27 0.5M
2022-04-26 94.42 95.00 84.03 86.70 0.8M
2022-04-25 98.01 100.86 90.80 91.97 0.4M
2022-04-22 103.50 104.78 99.06 100.00 0.3M
2022-04-21 108.99 109.20 102.00 103.21 0.3M
2022-04-20 108.01 111.41 106.00 109.06 0.4M
2022-04-19 112.14 113.52 107.00 108.01 0.4M
2022-04-18 104.23 115.39 102.00 112.21 0.8M
2022-04-15 100.97 108.98 94.90 104.70 0.7M
2022-04-14 101.29 103.99 99.00 100.94 0.3M
2022-04-13 102.03 104.33 100.28 100.52 0.2M
2022-04-12 104.00 108.92 103.15 105.64 0.3M
2022-04-11 115.50 115.50 104.00 105.81 0.6M
2022-04-08 115.00 120.00 107.65 116.67 0.8M
2022-04-07 120.00 120.85 117.88 118.04 0.3M
2022-04-06 128.73 128.73 118.51 119.75 0.5M
2022-04-01 129.00 132.00 125.04 129.50 0.8M
2022-03-31 127.33 136.00 125.64 131.50 0.8M
2022-03-30 117.26 131.80 116.25 130.05 1.1M
2022-03-29 118.64 119.10 114.10 115.60 0.4M
2022-03-28 119.83 120.99 117.34 117.99 0.2M
2022-03-25 119.00 123.80 119.00 121.25 0.4M
2022-03-24 122.80 124.00 118.34 119.87 0.4M
2022-03-23 123.25 126.00 119.39 124.58 0.3M
2022-03-22 126.34 127.00 121.03 122.68 0.7M
2022-03-21 117.66 127.99 115.00 126.06 1.0M
2022-03-18 122.45 123.00 115.00 117.00 0.6M
2022-03-17 114.45 129.13 114.45 119.10 1.7M
2022-03-16 108.00 113.76 105.18 112.20 1.4M
2022-03-15 101.00 108.42 100.00 105.10 1.2M
2022-03-14 102.50 104.00 99.93 100.99 0.5M
2022-03-11 101.82 103.57 98.12 102.50 0.3M
2022-03-10 104.02 106.02 101.50 102.23 0.4M
2022-03-09 107.74 107.74 99.08 101.70 0.6M
2022-03-08 111.40 111.88 102.70 104.00 0.7M
2022-03-07 110.50 113.39 108.39 110.10 0.4M
2022-03-04 113.95 116.56 109.86 110.46 0.4M
2022-03-03 117.98 119.34 113.90 114.98 0.4M
2022-03-02 121.00 121.00 116.30 119.49 0.3M
2022-03-01 118.00 124.44 118.00 121.02 0.6M
2022-02-28 127.31 127.84 117.65 121.01 1.2M
2022-02-25 127.75 128.94 119.37 127.60 0.7M
2022-02-24 128.00 133.89 121.50 124.33 0.5M
2022-02-23 120.39 129.97 120.39 128.92 0.3M
2022-02-22 126.60 126.60 118.81 120.78 0.4M
2022-02-21 130.68 130.68 126.26 126.55 0.2M
2022-02-18 128.51 131.49 128.01 129.00 0.2M
2022-02-17 132.30 136.00 130.20 130.49 0.3M
2022-02-16 139.01 140.87 133.00 134.28 0.2M
2022-02-15 134.60 142.00 132.39 138.96 0.2M
2022-02-14 130.71 135.62 126.69 132.24 0.4M
2022-02-11 133.44 135.89 131.00 131.15 0.2M
2022-02-10 143.00 143.00 135.26 135.36 0.3M
2022-02-09 138.39 143.33 134.52 143.00 0.4M
2022-02-08 142.40 143.88 135.00 138.57 0.4M
2022-02-07 147.65 151.50 140.20 141.83 0.2M
2022-01-28 149.27 152.90 144.00 145.81 0.3M
2022-01-27 152.50 152.94 145.20 148.81 0.4M
2022-01-26 151.80 155.49 147.29 151.83 0.5M
2022-01-25 156.00 159.59 148.00 151.78 0.6M
2022-01-24 155.00 160.31 153.33 157.34 0.5M
2022-01-21 159.92 162.86 156.01 161.50 0.4M
2022-01-20 164.98 165.00 155.33 158.20 0.5M
2022-01-19 173.00 173.00 160.20 165.00 0.5M
2022-01-18 177.00 182.00 171.00 175.40 0.4M
2022-01-17 167.47 179.88 164.78 176.65 0.6M
2022-01-14 156.06 168.80 153.32 168.36 0.7M
2022-01-13 156.28 157.50 151.20 155.19 0.3M
2022-01-12 149.80 156.01 149.80 155.86 0.4M
2022-01-11 154.80 159.98 146.35 147.90 0.6M
2022-01-10 154.78 163.65 152.00 157.10 0.3M
2022-01-07 163.62 164.00 155.44 155.69 0.5M
2022-01-06 152.39 165.50 150.04 163.62 0.6M
2022-01-05 159.00 160.73 150.61 152.44 0.5M
2022-01-04 170.60 171.88 158.38 159.79 0.5M