Xiangyang Automobile Bearing Co Ltd (000678)

000678
🏛️ 中国 →
13.39
最終更新: 2025-09-30
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
09:30 13.64 13.65 13.56 13.60 784.7K
09:35 13.60 13.63 13.60 13.61 487.9K
09:40 13.61 13.70 13.61 13.66 292.9K
09:45 13.67 13.86 13.65 13.75 770.6K
09:50 13.75 13.82 13.75 13.79 350.5K
09:55 13.78 13.79 13.73 13.75 237.3K
10:00 13.75 13.75 13.71 13.72 132.2K
10:05 13.72 13.79 13.71 13.78 215.7K
10:10 13.80 13.85 13.79 13.83 706.9K
10:15 13.84 13.88 13.82 13.82 639.9K
10:20 13.83 13.85 13.81 13.84 201.6K
10:25 13.84 13.85 13.83 13.83 89.9K
10:30 13.83 13.85 13.83 13.84 126.1K
10:35 13.84 13.84 13.83 13.83 87.4K
10:40 13.84 13.84 13.80 13.80 165.8K
10:45 13.80 13.83 13.79 13.82 97.4K
10:50 13.82 13.84 13.82 13.84 65.4K
10:55 13.84 13.84 13.82 13.83 60.3K
11:00 13.83 13.85 13.83 13.84 78.6K
11:05 13.85 13.88 13.84 13.87 268.1K
11:10 13.87 13.87 13.85 13.86 74.2K
11:15 13.86 13.87 13.85 13.85 89.0K
11:20 13.84 13.88 13.84 13.86 265.6K
11:25 13.87 13.87 13.86 13.86 110.7K
11:30 13.87 13.87 13.87 13.87 0.5K
13:00 13.86 13.87 13.83 13.83 276.8K
13:05 13.83 13.83 13.80 13.80 119.7K
13:10 13.80 13.81 13.80 13.80 60.3K
13:15 13.81 13.82 13.80 13.81 45.7K
13:20 13.81 13.81 13.80 13.80 108.2K
13:25 13.81 13.81 13.80 13.80 36.8K
13:30 13.80 13.81 13.75 13.75 234.5K
13:35 13.76 13.79 13.76 13.77 91.5K
13:40 13.76 13.78 13.75 13.77 224.3K
13:45 13.77 13.77 13.75 13.76 76.5K
13:50 13.76 13.77 13.74 13.74 103.7K
13:55 13.73 13.74 13.71 13.72 122.8K
14:00 13.72 13.73 13.71 13.72 149.1K
14:05 13.72 13.72 13.71 13.72 71.3K
14:10 13.71 13.72 13.71 13.72 100.6K
14:15 13.71 13.72 13.70 13.70 90.5K
14:20 13.71 13.71 13.70 13.70 74.7K
14:25 13.70 13.71 13.68 13.68 257.8K
14:30 13.69 13.70 13.68 13.68 232.9K
14:35 13.68 13.68 13.66 13.67 189.9K
14:40 13.66 13.68 13.66 13.68 236.9K
14:45 13.69 13.72 13.69 13.69 187.7K
14:50 13.69 13.70 13.67 13.67 320.1K
14:55 13.67 13.67 13.65 13.65 280.3K
日付 始値 高値 安値 終値 出来高
2025-09-30 13.35 13.50 13.35 13.39 9.6M
2025-09-29 13.50 13.65 13.25 13.35 15.2M
2025-09-26 13.66 13.88 13.56 13.65 10.3M
2025-09-25 13.80 14.09 13.71 13.76 11.2M
2025-09-24 13.84 13.93 13.55 13.89 13.7M
2025-09-23 14.50 14.57 13.57 13.87 17.8M
2025-09-22 14.53 14.75 14.48 14.50 10.7M
2025-09-19 14.90 14.91 14.52 14.56 21.4M
2025-09-18 15.16 15.55 15.00 15.06 24.0M
2025-09-17 15.25 15.36 15.12 15.17 19.8M
2025-09-16 15.10 15.58 14.98 15.38 29.2M
2025-09-15 14.91 15.25 14.88 15.03 12.9M
2025-09-12 15.11 15.15 14.98 14.99 14.1M
2025-09-11 14.91 15.08 14.80 15.08 14.9M
2025-09-10 15.09 15.15 14.95 14.99 10.3M
2025-09-09 15.23 15.27 15.06 15.09 13.4M
2025-09-08 15.10 15.43 15.00 15.32 16.0M
2025-09-05 15.03 15.29 14.80 15.21 15.1M
2025-09-04 15.06 15.29 14.70 14.98 17.9M
2025-09-03 15.95 15.96 15.10 15.14 26.5M
2025-09-02 15.40 16.25 14.98 15.95 50.5M
2025-09-01 15.30 15.40 15.14 15.39 15.3M
2025-08-29 15.48 15.53 15.26 15.30 17.5M
2025-08-28 15.55 15.70 15.00 15.48 30.5M
2025-08-27 16.19 16.22 15.55 15.55 41.5M
2025-08-26 16.36 16.36 16.02 16.20 24.3M
2025-08-25 16.27 16.71 16.16 16.35 36.1M
2025-08-22 16.16 16.30 15.98 16.26 29.5M
2025-08-21 16.70 16.70 16.13 16.21 41.1M
2025-08-20 16.30 16.95 16.18 16.68 55.9M
2025-08-19 16.21 16.79 15.91 16.46 60.3M
2025-08-18 15.93 16.34 15.90 16.20 36.5M
2025-08-15 15.83 15.98 15.77 15.93 21.4M
2025-08-14 16.16 16.17 15.70 15.83 36.0M
2025-08-13 16.13 16.38 15.97 16.27 36.2M
2025-08-12 16.12 16.24 15.92 16.12 25.3M
2025-08-11 16.02 16.25 15.97 16.13 26.3M
2025-08-08 16.28 16.70 16.10 16.18 33.9M
2025-08-07 16.46 16.68 16.30 16.41 43.1M
2025-08-06 16.20 17.50 16.09 16.75 74.8M
2025-08-05 16.38 16.45 16.12 16.19 32.8M
2025-08-04 15.55 16.43 15.42 16.35 42.6M
2025-08-01 15.58 15.83 15.30 15.72 25.6M
2025-07-31 15.50 15.70 15.42 15.54 18.7M
2025-07-30 16.07 16.07 15.60 15.60 31.8M
2025-07-29 16.33 16.33 16.01 16.11 26.1M
2025-07-28 16.29 16.61 16.20 16.32 32.2M
2025-07-25 16.12 16.38 16.06 16.28 30.8M
2025-07-24 16.07 16.35 16.01 16.22 29.6M
2025-07-23 16.77 16.77 16.05 16.15 58.8M
2025-07-22 17.12 17.82 16.89 16.93 80.6M
2025-07-21 16.81 17.98 16.60 17.45 104.7M
2025-07-18 17.01 17.09 16.59 16.61 58.8M
2025-07-17 16.88 17.50 16.47 16.99 91.1M
2025-07-16 16.48 17.21 16.08 17.06 103.4M
2025-07-15 16.83 17.38 16.43 16.55 132.6M
2025-07-14 15.20 16.72 15.13 16.72 127.2M
2025-07-11 15.04 15.36 14.90 15.20 27.7M
2025-07-10 15.02 15.56 14.91 15.18 29.5M
2025-07-09 15.36 16.12 15.20 15.37 51.6M
2025-07-08 15.03 15.75 14.90 15.40 46.8M
2025-07-07 14.85 15.10 14.61 15.05 22.6M
2025-07-04 15.10 15.15 14.90 14.91 21.7M
2025-07-03 15.02 15.22 14.97 15.17 19.6M
2025-07-02 15.39 15.39 15.05 15.11 27.3M
2025-07-01 15.29 15.67 15.20 15.41 33.6M
2025-06-30 15.09 15.45 14.97 15.32 34.6M
2025-06-27 15.27 15.40 14.85 15.08 38.8M
2025-06-26 15.50 15.92 15.23 15.27 54.2M
2025-06-25 15.20 15.93 15.20 15.52 66.1M
2025-06-24 15.57 16.41 15.57 15.97 61.8M
2025-06-23 14.88 15.72 14.82 15.52 40.7M
2025-06-20 16.00 16.34 15.00 15.35 65.4M
2025-06-19 16.65 17.36 16.01 16.41 64.6M
2025-06-18 17.00 17.39 16.55 16.81 70.1M
2025-06-17 16.30 17.58 16.21 17.20 99.8M
2025-06-16 15.65 16.95 15.32 16.46 72.4M
2025-06-13 15.51 16.80 15.51 16.07 84.2M
2025-06-12 16.10 16.48 15.72 15.83 88.7M
2025-06-11 15.22 16.94 15.16 16.74 127.5M
2025-06-10 15.15 15.88 14.43 15.40 70.3M
2025-06-09 14.56 15.36 14.56 15.00 45.1M
2025-06-06 15.31 15.31 14.66 14.71 45.3M
2025-06-05 15.07 15.60 14.72 15.30 56.6M
2025-06-04 15.14 15.30 14.85 15.00 45.8M
2025-06-03 15.11 15.80 15.11 15.21 49.2M
2025-05-30 16.67 16.67 15.50 15.60 73.5M
2025-05-29 16.80 17.79 16.52 17.04 109.9M
2025-05-28 15.81 17.60 15.80 17.48 139.8M
2025-05-27 15.83 16.21 15.28 16.00 71.3M
2025-05-26 16.10 16.18 15.61 15.83 52.9M
2025-05-23 16.37 16.88 15.59 16.00 80.8M
2025-05-22 15.65 16.95 15.61 16.28 94.4M
2025-05-21 16.23 16.97 15.80 15.89 95.4M
2025-05-20 16.88 18.19 16.88 17.10 91.6M
2025-05-19 17.90 18.70 16.89 17.12 100.0M
2025-05-16 17.08 19.20 16.83 18.16 133.2M
2025-05-15 18.00 19.63 16.34 18.04 163.8M
2025-05-14 15.75 18.15 15.75 18.15 113.1M
2025-05-13 17.20 18.20 15.96 16.50 159.8M
2025-05-12 15.15 16.82 14.38 16.82 114.9M
2025-05-09 14.19 15.76 14.11 15.29 125.6M
2025-05-08 14.00 15.14 14.00 14.61 137.7M
2025-05-07 12.92 13.90 12.43 13.90 93.4M
2025-05-06 12.36 12.78 12.36 12.64 81.3M
2025-04-30 11.65 12.48 11.36 12.15 83.8M
2025-04-29 11.00 11.60 10.65 11.37 60.2M
2025-04-28 11.45 11.65 11.00 11.07 63.6M
2025-04-25 12.18 12.49 11.66 11.86 87.6M
2025-04-24 12.77 13.02 12.31 12.40 143.4M
2025-04-23 10.95 11.84 10.95 11.84 30.6M
2025-04-22 11.32 11.48 10.76 10.76 43.7M
2025-04-21 11.12 11.32 10.86 11.32 44.4M
2025-04-18 11.08 11.32 10.92 11.12 36.6M
2025-04-17 11.15 11.55 11.04 11.05 41.3M
2025-04-16 11.66 11.93 11.21 11.32 46.6M
2025-04-15 11.75 12.24 11.32 11.90 73.1M
2025-04-14 11.78 12.16 11.61 11.86 65.8M
2025-04-11 11.30 12.17 11.22 11.79 82.2M
2025-04-10 11.40 12.00 11.17 11.37 99.6M
2025-04-09 10.11 11.51 9.70 11.47 91.4M
2025-04-08 10.40 10.55 9.86 10.46 60.9M
2025-04-07 10.66 10.86 10.24 10.24 48.6M
2025-04-03 11.76 11.99 10.99 11.38 63.2M
2025-04-02 12.07 12.16 11.75 11.95 49.8M
2025-04-01 12.01 12.22 11.81 11.89 61.1M
2025-03-31 12.04 12.15 11.39 12.11 72.0M
2025-03-28 12.44 12.62 11.74 11.90 88.7M
2025-03-27 13.13 13.54 12.38 12.44 102.8M
2025-03-26 12.92 13.80 12.86 13.14 112.5M
2025-03-25 13.78 15.31 13.78 13.80 159.4M
2025-03-24 15.31 15.31 15.31 15.31 7.1M
2025-03-21 18.87 18.90 17.01 17.01 101.0M
2025-03-20 17.50 18.90 17.28 18.90 105.6M
2025-03-19 15.55 17.18 15.50 17.18 100.1M
2025-03-18 14.40 15.62 14.20 15.62 161.8M
2025-03-17 13.08 14.20 12.27 14.20 103.1M
2025-03-14 12.49 14.50 12.46 12.91 149.6M
2025-03-13 12.93 13.84 12.85 13.84 163.5M
2025-03-12 11.94 12.58 11.20 12.58 83.4M
2025-03-11 10.52 11.44 10.52 11.44 114.7M
2025-03-10 9.20 10.40 9.12 10.40 85.4M
2025-03-07 8.95 10.11 8.65 9.45 103.6M
2025-03-06 8.67 9.50 8.51 9.19 98.2M
2025-03-05 8.70 9.54 8.57 8.89 126.5M
2025-03-04 7.43 8.67 7.43 8.67 80.8M
2025-03-03 8.60 8.77 7.82 7.88 93.5M
2025-02-28 7.85 8.69 7.55 8.69 57.2M
2025-02-27 7.45 8.10 7.45 7.90 56.7M
2025-02-26 7.30 8.10 7.28 7.60 55.2M
2025-02-25 7.01 7.43 6.95 7.36 37.0M
2025-02-24 7.35 7.38 7.08 7.19 38.9M
2025-02-21 7.50 7.61 7.33 7.45 50.4M
2025-02-20 7.28 7.83 7.13 7.63 67.6M
2025-02-19 7.00 7.76 6.91 7.32 72.6M
2025-02-18 6.75 7.10 6.67 7.05 40.8M
2025-02-17 6.57 6.81 6.57 6.81 17.7M
2025-02-14 6.68 6.74 6.52 6.58 12.4M
2025-02-13 6.85 6.88 6.66 6.67 14.8M
2025-02-12 6.75 6.87 6.71 6.84 18.2M
2025-02-11 6.92 6.94 6.74 6.79 18.3M
2025-02-10 6.83 6.97 6.77 6.92 25.9M
2025-02-07 6.79 6.93 6.70 6.83 38.8M
2025-02-06 6.50 6.85 6.46 6.84 45.1M
2025-02-05 6.20 6.73 6.19 6.44 38.4M
2025-01-27 6.47 6.49 6.11 6.12 20.8M
2025-01-24 6.24 6.55 6.18 6.49 37.5M
2025-01-23 6.27 6.79 6.21 6.41 47.3M
2025-01-22 6.28 6.42 6.17 6.17 14.6M
2025-01-21 6.37 6.45 6.20 6.40 19.3M
2025-01-20 6.26 6.40 6.11 6.28 15.2M
2025-01-17 6.28 6.44 6.15 6.20 14.3M
2025-01-16 6.30 6.46 6.25 6.32 15.6M
2025-01-15 6.27 6.37 6.21 6.29 20.5M
2025-01-14 5.85 6.26 5.82 6.25 29.0M
2025-01-13 5.66 6.10 5.51 5.85 19.6M
2025-01-10 5.97 6.42 5.74 5.78 25.7M
2025-01-09 5.86 5.98 5.82 5.88 16.1M
2025-01-08 5.82 5.99 5.63 5.91 22.0M
2025-01-07 5.65 5.88 5.55 5.83 25.5M
2025-01-06 6.30 6.31 5.87 5.87 27.6M
2025-01-03 6.89 6.93 6.42 6.52 47.0M
2025-01-02 6.50 7.16 6.37 6.93 61.7M