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
2025-09-29 64.79 67.18 64.50 66.56 0.8M
2025-09-26 66.52 66.60 65.12 65.49 0.6M
2025-09-25 66.58 67.70 65.75 66.19 0.6M
2025-09-24 67.00 67.94 65.92 66.25 0.8M
2025-09-23 67.18 67.80 64.64 66.89 0.8M
2025-09-22 66.69 68.50 66.32 67.48 0.5M
2025-09-19 68.14 68.83 66.15 67.03 0.7M
2025-09-18 69.21 70.70 67.44 67.80 1.1M
2025-09-17 69.30 70.88 69.07 69.80 0.9M
2025-09-16 67.10 69.66 66.52 69.35 1.0M
2025-09-15 66.70 68.75 66.51 66.77 0.7M
2025-09-12 67.12 68.12 66.50 66.50 0.6M
2025-09-11 66.75 68.23 65.81 68.00 0.7M
2025-09-10 67.60 69.17 66.70 66.84 0.6M
2025-09-09 67.83 69.01 67.11 67.66 1.0M
2025-09-08 66.00 68.20 65.03 67.82 1.0M
2025-09-05 63.72 66.15 63.50 66.14 0.8M
2025-09-04 65.62 66.20 62.30 63.41 1.0M
2025-09-03 68.54 69.08 65.00 65.25 0.9M
2025-09-02 72.00 72.00 66.66 68.16 1.6M
2025-09-01 67.51 71.99 67.42 71.44 2.3M
2025-08-29 67.45 68.26 65.31 67.24 0.8M
2025-08-28 66.20 68.60 65.70 67.42 1.2M
2025-08-27 69.21 69.39 65.69 65.88 1.2M
2025-08-26 68.00 71.59 68.00 68.70 1.3M
2025-08-25 66.08 69.76 65.07 68.90 1.9M
2025-08-22 66.20 66.85 65.50 65.95 1.0M
2025-08-21 68.28 68.69 65.83 66.10 0.8M
2025-08-20 67.16 68.00 66.51 67.87 0.8M
2025-08-19 69.00 69.17 66.70 68.10 1.3M
2025-08-18 70.82 72.38 66.98 67.99 2.7M
2025-08-15 62.20 67.79 62.20 66.70 1.8M
2025-08-14 64.07 64.24 61.30 61.30 1.2M
2025-08-13 65.01 66.37 63.22 64.07 1.1M
2025-08-12 66.00 66.00 64.14 65.18 0.6M
2025-08-11 63.25 66.86 62.63 65.23 1.2M
2025-08-08 63.51 63.87 62.40 63.00 0.8M
2025-08-07 62.88 64.41 62.30 63.51 0.9M
2025-08-06 62.60 63.59 61.50 62.69 1.0M
2025-08-05 59.88 63.37 59.79 62.66 1.4M
2025-08-04 56.75 59.88 56.50 59.78 1.2M
2025-08-01 56.42 57.47 55.88 57.08 0.6M
2025-07-31 56.10 57.38 55.71 56.10 0.6M
2025-07-30 58.00 58.52 56.02 56.27 0.7M
2025-07-29 57.15 58.19 56.49 58.19 0.8M
2025-07-28 57.59 57.70 56.50 57.15 0.7M
2025-07-25 56.50 58.10 55.80 57.57 0.9M
2025-07-24 55.53 56.60 55.11 56.22 0.7M
2025-07-23 55.49 55.98 54.40 55.39 0.5M
2025-07-22 55.10 55.76 54.88 55.35 0.6M
2025-07-21 54.20 55.44 53.85 55.30 0.6M
2025-07-18 54.08 54.47 53.61 54.20 0.6M
2025-07-17 54.85 54.98 53.98 54.08 0.8M
2025-07-16 54.54 55.58 54.27 54.71 0.6M
2025-07-15 55.03 55.10 54.02 54.27 0.6M
2025-07-14 54.68 54.98 53.63 54.95 0.5M
2025-07-11 53.68 54.50 53.14 54.35 0.6M
2025-07-10 54.31 54.31 53.06 53.60 0.6M
2025-07-09 54.68 54.97 54.25 54.31 0.4M
2025-07-08 54.47 54.55 53.97 54.55 0.4M
2025-07-07 53.97 54.19 53.24 54.19 0.5M
2025-07-04 54.42 54.74 53.65 53.75 0.4M
2025-07-03 55.11 55.11 53.92 54.73 0.7M
2025-07-02 56.50 56.50 54.60 55.00 0.9M
2025-07-01 54.00 57.44 54.00 56.70 1.7M
2025-06-30 52.60 53.35 52.59 53.21 0.4M
2025-06-27 52.16 53.52 52.16 52.53 0.4M
2025-06-26 52.88 52.90 51.93 52.16 0.5M
2025-06-25 53.35 53.35 51.94 52.76 0.5M
2025-06-24 51.05 52.92 50.67 52.83 0.6M
2025-06-23 51.07 51.33 50.05 51.04 0.2M
2025-06-20 51.20 51.98 50.27 50.82 0.4M
2025-06-19 52.83 54.42 51.00 51.10 0.6M
2025-06-18 52.40 52.85 51.59 52.71 0.4M
2025-06-17 53.33 54.14 51.85 52.35 0.5M
2025-06-16 50.96 54.59 50.96 53.83 0.9M
2025-06-13 53.20 53.50 51.38 51.51 0.6M
2025-06-12 54.26 54.53 53.00 53.34 0.4M
2025-06-11 54.30 55.27 53.75 53.95 0.6M
2025-06-10 54.87 55.47 52.75 53.77 0.8M
2025-06-09 54.48 55.86 54.04 54.80 0.6M
2025-06-06 55.97 55.97 54.02 54.48 0.7M
2025-06-05 54.96 56.78 54.96 55.48 0.9M
2025-06-04 54.51 55.24 53.88 54.52 0.7M
2025-06-03 55.80 55.80 54.50 54.73 0.9M
2025-05-30 58.27 58.27 54.51 55.33 1.4M
2025-05-29 57.19 61.00 56.80 58.38 2.1M
2025-05-28 56.10 57.28 55.44 56.54 0.8M
2025-05-27 54.97 56.29 54.00 56.02 0.9M
2025-05-26 53.40 54.70 53.33 54.31 0.7M
2025-05-23 55.50 56.44 53.72 53.75 1.1M
2025-05-22 55.90 56.93 55.02 55.27 0.6M
2025-05-21 57.50 57.60 55.32 55.58 0.9M
2025-05-20 57.79 57.90 56.13 57.31 1.0M
2025-05-19 56.21 58.17 54.00 57.70 1.5M
2025-05-16 54.77 56.54 54.11 56.13 1.5M
2025-05-15 54.99 55.12 53.58 54.50 1.0M
2025-05-14 55.43 55.97 54.26 54.52 1.2M
2025-05-13 56.41 56.98 55.20 55.43 0.9M
2025-05-12 55.56 56.40 55.02 56.07 1.2M
2025-05-09 57.89 58.29 54.70 55.09 1.8M
2025-05-08 59.18 60.68 56.56 57.62 2.4M
2025-05-07 57.32 67.29 56.29 59.00 3.9M
2025-05-06 55.80 61.00 55.80 57.43 3.5M
2025-04-30 47.55 54.90 47.55 54.90 2.4M
2025-04-29 43.67 45.96 43.67 45.75 0.3M
2025-04-28 44.81 45.30 43.71 43.89 0.2M
2025-04-25 44.70 45.29 44.12 44.74 0.2M
2025-04-24 46.40 46.78 44.30 44.70 0.4M
2025-04-23 45.29 46.76 45.19 46.40 0.4M
2025-04-22 43.55 45.36 43.55 44.75 0.3M
2025-04-21 42.80 44.28 42.80 44.06 0.3M
2025-04-18 44.44 44.44 43.02 43.29 0.2M
2025-04-17 43.65 44.75 42.86 43.86 0.3M
2025-04-16 45.34 45.51 43.75 44.00 0.3M
2025-04-15 45.35 45.56 44.31 45.33 0.2M
2025-04-14 44.90 45.71 44.66 45.12 0.2M
2025-04-11 43.90 45.57 43.68 44.79 0.3M
2025-04-10 44.18 44.97 43.53 43.79 0.3M
2025-04-09 42.29 43.68 39.30 43.19 0.4M
2025-04-08 43.69 44.20 41.81 42.65 0.4M
2025-04-07 48.10 48.58 41.50 41.83 0.9M
2025-04-03 49.90 50.74 48.24 50.20 0.4M
2025-04-02 48.66 50.36 48.44 50.24 0.5M
2025-04-01 48.98 49.42 48.12 48.65 0.3M
2025-03-31 49.00 49.00 47.58 48.40 0.3M
2025-03-28 49.50 49.98 48.31 49.00 0.7M
2025-03-27 50.23 50.95 49.23 49.30 0.5M
2025-03-26 49.95 51.47 49.03 50.30 0.5M
2025-03-25 51.50 51.51 49.00 50.14 0.9M
2025-03-24 52.26 53.99 50.24 51.50 1.4M
2025-03-21 51.40 52.30 50.42 52.26 1.1M
2025-03-20 48.16 52.84 47.26 51.70 1.7M
2025-03-19 48.18 48.30 47.10 48.08 0.5M
2025-03-18 47.69 48.26 47.40 47.96 0.4M
2025-03-17 47.07 47.90 46.71 47.62 0.4M
2025-03-14 46.38 47.45 46.13 47.13 0.4M
2025-03-13 47.81 48.33 46.06 46.81 0.5M
2025-03-12 47.89 48.68 47.35 47.81 0.6M
2025-03-11 47.77 48.78 46.58 47.35 0.6M
2025-03-10 47.36 49.50 46.60 48.38 0.9M
2025-03-07 46.66 47.56 46.10 47.12 0.6M
2025-03-06 45.94 47.42 45.90 46.68 0.6M
2025-03-05 46.67 47.27 45.52 45.90 0.6M
2025-03-04 43.80 47.16 43.78 46.70 0.8M
2025-03-03 44.34 45.60 43.85 44.37 0.5M
2025-02-28 47.41 48.17 44.03 44.29 0.8M
2025-02-27 47.54 48.37 46.27 47.36 0.8M
2025-02-26 45.20 48.56 44.80 47.10 1.0M
2025-02-25 43.50 45.58 43.40 44.76 0.5M
2025-02-24 44.35 44.55 43.07 44.09 0.5M
2025-02-21 43.38 44.58 42.88 44.43 0.6M
2025-02-20 43.60 43.98 43.22 43.78 0.4M
2025-02-19 43.08 44.60 42.77 43.64 0.5M
2025-02-18 44.66 44.74 42.78 43.20 0.6M
2025-02-17 45.52 45.69 44.00 44.59 0.6M
2025-02-14 46.55 46.55 45.11 45.52 0.5M
2025-02-13 47.30 47.72 45.83 46.00 0.7M
2025-02-12 44.38 47.51 43.76 47.30 2.4M
2025-02-11 45.57 46.00 43.93 44.29 1.0M
2025-02-10 43.86 46.00 43.70 46.00 0.8M
2025-02-07 43.31 45.45 43.00 43.86 1.9M
2025-02-06 44.50 44.50 41.85 43.68 1.1M
2025-01-15 38.84 40.74 38.84 40.59 0.5M
2025-01-14 36.60 39.23 36.58 39.20 0.5M
2025-01-13 36.11 37.39 35.65 36.49 0.4M
2025-01-10 36.11 37.88 35.90 36.43 0.3M
2025-01-09 36.92 36.92 36.06 36.24 0.2M
2025-01-08 36.99 36.99 35.11 36.20 0.3M
2025-01-07 36.00 37.25 35.99 36.66 0.3M
2025-01-06 36.53 37.30 35.64 35.99 0.4M
2025-01-03 39.00 39.00 37.00 37.11 0.3M
2025-01-02 40.01 40.25 38.30 38.69 0.3M