Zhejiang Chunhui Intelligent Control Co Ltd (300943)

300943
🏛️ 中国 →
16.18
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
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 12.01 12.10 11.95 12.07 0.9M
2022-12-29 12.07 12.18 12.00 12.01 1.0M
2022-12-28 12.35 12.37 12.11 12.13 1.4M
2022-12-27 12.44 12.59 12.28 12.37 1.6M
2022-12-26 12.15 12.52 12.02 12.45 2.1M
2022-12-23 12.00 12.13 11.90 12.02 1.5M
2022-12-22 12.50 12.61 11.96 12.00 1.4M
2022-12-21 12.62 12.62 12.26 12.31 1.8M
2022-12-20 12.49 12.68 12.40 12.61 1.1M
2022-12-19 12.67 12.80 12.42 12.49 1.5M
2022-12-16 12.98 13.10 12.67 12.73 1.8M
2022-12-15 12.94 13.11 12.90 13.07 1.3M
2022-12-14 13.03 13.16 12.95 13.00 1.2M
2022-12-13 13.23 13.28 12.94 13.00 2.3M
2022-12-12 13.25 13.41 13.14 13.22 2.1M
2022-12-09 13.49 13.76 13.31 13.35 3.4M
2022-12-08 13.50 13.52 13.28 13.30 1.6M
2022-12-07 13.57 13.61 13.40 13.44 1.7M
2022-12-06 13.65 13.75 13.52 13.57 2.2M
2022-12-05 13.73 13.85 13.60 13.72 2.1M
2022-12-02 13.53 13.78 13.46 13.73 2.0M
2022-12-01 13.59 13.74 13.48 13.57 2.5M
2022-11-30 13.43 13.69 13.34 13.52 2.3M
2022-11-29 13.40 13.49 13.20 13.44 1.7M
2022-11-28 13.33 13.50 13.13 13.20 1.8M
2022-11-25 13.73 13.82 13.51 13.53 2.1M
2022-11-24 13.79 13.94 13.71 13.86 2.0M
2022-11-23 13.85 13.88 13.30 13.71 3.1M
2022-11-22 14.39 14.57 13.71 13.85 3.8M
2022-11-21 14.12 14.43 13.89 14.43 4.1M
2022-11-18 14.70 14.71 14.15 14.21 5.6M
2022-11-17 14.31 14.88 14.17 14.69 5.8M
2022-11-16 14.46 14.73 14.33 14.36 3.5M
2022-11-15 14.05 14.46 13.91 14.46 2.9M
2022-11-14 14.16 14.35 13.91 14.02 2.2M
2022-11-11 14.50 14.60 14.18 14.19 2.2M
2022-11-10 14.42 14.43 14.15 14.24 2.2M
2022-11-09 14.52 14.68 14.38 14.44 2.5M
2022-11-08 14.57 14.57 14.30 14.44 2.2M
2022-11-07 14.54 14.64 14.34 14.49 2.3M
2022-11-04 14.36 14.58 14.25 14.54 3.1M
2022-11-03 14.18 14.37 14.05 14.29 2.6M
2022-11-02 14.00 14.36 13.98 14.26 3.5M
2022-11-01 13.64 14.06 13.61 14.04 2.6M
2022-10-31 13.56 13.79 13.49 13.64 2.3M
2022-10-28 13.91 13.97 13.10 13.26 3.3M
2022-10-27 14.04 14.33 13.96 13.98 2.9M
2022-10-26 13.98 14.28 13.86 14.16 3.5M
2022-10-25 13.80 13.97 13.50 13.95 2.9M
2022-10-24 13.88 14.15 13.68 13.74 2.8M
2022-10-21 13.75 13.96 13.70 13.79 1.7M
2022-10-20 13.75 14.00 13.61 13.79 2.3M
2022-10-19 13.96 14.19 13.85 13.89 2.4M
2022-10-18 14.06 14.12 13.84 13.96 2.3M
2022-10-17 13.70 14.08 13.55 14.02 3.0M
2022-10-14 13.50 13.80 13.40 13.64 3.0M
2022-10-13 13.33 13.60 13.15 13.39 3.2M
2022-10-12 12.50 13.17 12.36 13.15 3.0M
2022-10-11 12.38 12.58 12.25 12.50 1.7M
2022-10-10 12.84 12.99 12.30 12.37 2.1M
2022-09-30 13.29 13.33 12.77 12.77 2.7M
2022-09-29 14.00 14.00 13.13 13.31 2.9M
2022-09-28 14.10 14.21 13.61 13.61 3.1M
2022-09-27 13.50 14.10 13.50 14.07 4.0M
2022-09-26 13.40 13.88 13.11 13.47 3.2M
2022-09-23 13.82 13.96 13.35 13.40 2.4M
2022-09-22 14.09 14.23 13.88 13.89 2.2M
2022-09-21 13.95 14.12 13.62 14.08 2.0M
2022-09-20 13.78 14.12 13.70 13.90 2.1M
2022-09-19 13.83 13.96 13.50 13.62 1.7M
2022-09-16 14.11 14.26 13.83 13.83 2.2M
2022-09-15 14.79 14.88 14.06 14.23 3.6M
2022-09-14 14.51 14.88 14.50 14.72 2.0M
2022-09-13 14.74 15.09 14.74 14.80 2.8M
2022-09-09 15.21 15.34 14.63 14.75 4.1M
2022-09-08 15.42 15.70 15.23 15.25 3.3M
2022-09-07 15.52 15.75 15.37 15.42 3.2M
2022-09-06 15.51 15.61 15.13 15.54 3.6M
2022-09-05 15.34 15.80 15.16 15.51 3.3M
2022-09-02 15.11 15.45 15.11 15.34 2.8M
2022-09-01 15.65 15.79 15.10 15.20 3.6M
2022-08-31 16.35 16.50 15.50 15.51 5.6M
2022-08-30 17.08 17.35 16.49 16.54 5.2M
2022-08-29 16.54 17.45 16.43 17.18 6.2M
2022-08-26 16.49 17.49 16.30 16.96 8.7M
2022-08-25 16.46 16.82 15.88 16.29 6.2M
2022-08-24 17.65 17.78 16.41 16.43 9.0M
2022-08-23 18.30 18.74 17.38 17.64 10.1M
2022-08-22 18.20 18.67 18.13 18.52 5.3M
2022-08-19 19.06 19.12 18.18 18.45 10.7M
2022-08-18 19.09 19.79 18.98 19.28 13.3M
2022-08-17 19.55 19.62 19.01 19.15 13.0M
2022-08-16 18.60 19.96 18.40 19.70 19.5M
2022-08-15 18.16 18.92 18.02 18.90 15.4M
2022-08-12 18.46 18.74 17.77 18.43 12.7M
2022-08-11 19.00 19.36 18.50 18.59 17.3M
2022-08-10 17.12 19.30 17.12 19.00 22.3M
2022-08-09 17.67 17.98 17.17 17.33 9.4M
2022-08-08 17.81 18.08 16.80 17.87 9.5M
2022-08-05 18.00 18.13 17.12 17.98 12.3M
2022-08-04 18.53 18.68 17.68 17.85 12.1M
2022-08-03 17.20 19.49 17.20 18.20 20.9M
2022-08-02 18.00 18.00 16.78 17.01 11.9M
2022-08-01 18.20 18.23 17.60 18.14 13.1M
2022-07-29 18.06 18.72 17.89 18.30 18.7M
2022-07-28 16.30 19.00 16.30 18.11 25.8M
2022-07-27 15.83 16.30 15.69 16.22 5.5M
2022-07-26 15.73 15.95 15.37 15.82 4.1M
2022-07-25 15.92 16.21 15.59 15.96 4.6M
2022-07-22 15.75 16.40 15.75 16.12 6.5M
2022-07-21 15.81 16.00 15.60 15.90 4.1M
2022-07-20 15.65 15.88 15.46 15.82 3.9M
2022-07-19 15.58 15.88 15.48 15.65 4.2M
2022-07-18 15.13 15.60 15.13 15.57 4.1M
2022-07-15 15.63 15.73 15.14 15.20 4.5M
2022-07-14 14.88 15.88 14.65 15.63 8.2M
2022-07-13 14.31 15.04 14.11 14.88 5.5M
2022-07-12 14.69 14.85 14.10 14.10 4.0M
2022-07-11 15.12 15.27 14.50 14.67 4.8M
2022-07-08 14.79 15.99 14.67 15.19 10.0M
2022-07-07 14.60 14.86 14.41 14.72 3.2M
2022-07-06 14.70 14.96 14.50 14.60 3.1M
2022-07-05 15.27 15.55 14.66 14.83 4.6M
2022-07-04 15.51 15.53 15.00 15.24 4.2M
2022-07-01 15.68 16.00 15.40 15.49 4.8M
2022-06-30 15.57 15.92 15.23 15.71 5.9M
2022-06-29 16.18 16.19 15.45 15.49 6.5M
2022-06-28 15.79 16.34 15.68 16.26 7.5M
2022-06-27 16.35 16.35 15.79 15.96 6.6M
2022-06-24 15.90 16.34 15.75 16.10 8.8M
2022-06-23 15.34 15.95 15.34 15.88 6.8M
2022-06-22 15.98 16.24 15.40 15.41 7.3M
2022-06-21 16.10 16.64 15.67 15.96 12.2M
2022-06-20 15.35 16.15 15.22 15.94 10.9M
2022-06-17 14.62 15.45 14.54 15.38 8.6M
2022-06-16 14.69 14.96 14.52 14.71 5.3M
2022-06-15 15.69 15.70 14.81 14.82 8.5M
2022-06-14 15.00 15.44 14.60 15.43 7.1M
2022-06-13 14.73 15.20 14.49 15.01 4.5M
2022-06-10 14.06 14.78 14.06 14.67 4.1M
2022-06-09 14.54 14.54 14.01 14.11 3.3M
2022-06-08 14.87 14.95 14.26 14.57 4.4M
2022-06-07 15.65 15.65 14.61 14.87 5.4M
2022-06-06 15.27 15.53 15.17 15.41 4.5M
2022-06-02 14.97 15.23 14.75 15.20 5.2M
2022-06-01 14.55 15.05 14.40 14.96 6.5M
2022-05-31 14.81 14.84 14.13 14.45 5.4M
2022-05-30 15.13 15.16 14.07 14.59 5.2M
2022-05-27 14.73 14.94 14.29 14.52 3.5M
2022-05-26 14.59 14.85 14.13 14.63 3.8M
2022-05-25 14.23 14.66 14.19 14.57 3.7M
2022-05-24 14.85 15.43 14.31 14.31 6.9M
2022-05-23 14.67 14.92 14.61 14.85 3.3M
2022-05-20 14.93 14.93 14.53 14.67 3.3M
2022-05-19 14.37 14.91 14.20 14.79 5.0M
2022-05-18 14.29 14.65 14.08 14.50 5.2M
2022-05-17 14.16 15.03 13.82 14.38 6.6M
2022-05-16 14.13 14.46 14.03 14.16 2.7M
2022-05-13 14.11 14.43 13.95 14.13 3.0M
2022-05-12 13.71 14.20 13.71 14.09 3.5M
2022-05-11 14.17 14.57 13.84 13.87 5.4M
2022-05-10 13.13 13.94 12.87 13.88 3.9M
2022-05-09 13.08 13.49 13.08 13.39 3.6M
2022-05-06 12.71 13.34 12.59 13.00 3.7M
2022-05-05 12.65 13.28 12.47 13.00 4.0M
2022-04-29 12.07 12.79 12.07 12.67 4.3M
2022-04-28 12.40 12.51 12.08 12.17 3.1M
2022-04-27 11.68 12.83 11.50 12.50 5.4M
2022-04-26 12.61 12.85 11.85 11.89 5.1M
2022-04-25 13.75 13.75 12.57 12.57 5.0M
2022-04-22 14.15 14.59 13.93 14.17 4.2M
2022-04-21 15.01 15.04 14.13 14.15 3.3M
2022-04-20 15.33 15.39 14.80 14.91 3.2M
2022-04-19 15.37 15.75 14.93 15.29 5.4M
2022-04-18 14.71 15.25 14.34 15.15 2.8M
2022-04-15 15.05 15.19 14.53 14.81 4.4M
2022-04-14 15.41 15.70 15.23 15.26 3.2M
2022-04-13 15.99 15.99 15.40 15.41 3.7M
2022-04-12 15.67 16.18 15.61 16.09 4.5M
2022-04-11 16.55 16.60 15.51 15.69 4.8M
2022-04-08 16.77 16.89 16.36 16.47 4.8M
2022-04-07 17.60 17.72 16.80 16.81 6.4M
2022-04-06 16.90 17.91 16.89 17.73 7.4M
2022-04-01 17.07 17.20 16.79 16.90 3.7M
2022-03-31 17.67 17.67 17.15 17.17 4.7M
2022-03-30 17.51 17.77 17.25 17.58 5.0M
2022-03-29 18.03 18.16 17.26 17.39 5.5M
2022-03-28 18.01 18.36 17.75 17.85 6.1M
2022-03-25 18.69 19.18 18.13 18.22 11.9M
2022-03-24 20.08 20.99 18.80 18.84 15.6M
2022-03-23 20.66 21.93 19.73 19.81 20.2M
2022-03-22 18.85 20.17 18.59 19.27 13.0M
2022-03-21 18.85 19.09 18.56 18.88 7.3M
2022-03-18 18.70 19.63 18.61 18.81 11.1M
2022-03-17 17.33 19.00 17.33 18.71 12.2M
2022-03-16 16.57 17.32 16.38 17.28 7.6M
2022-03-15 17.06 17.49 16.34 16.35 7.3M
2022-03-14 18.25 18.45 17.27 17.33 7.6M
2022-03-11 18.34 18.65 17.88 18.42 7.0M
2022-03-10 19.22 19.47 18.57 18.63 7.8M
2022-03-09 18.67 19.23 17.19 18.89 8.2M
2022-03-08 20.39 20.55 18.67 18.68 10.0M
2022-03-07 20.67 21.39 20.40 20.60 9.7M
2022-03-04 21.27 21.97 20.79 21.06 13.4M
2022-03-03 20.59 22.37 20.01 21.61 20.1M
2022-03-02 20.13 20.83 19.77 20.59 12.2M
2022-03-01 19.83 20.82 19.53 20.15 11.7M
2022-02-28 20.03 20.19 19.35 19.51 9.8M
2022-02-25 20.07 21.00 19.75 20.35 16.4M
2022-02-24 19.16 21.18 19.04 20.47 25.1M
2022-02-23 18.59 19.23 18.33 19.15 12.5M
2022-02-22 18.67 19.63 18.13 18.64 14.1M
2022-02-21 18.37 19.01 18.20 18.87 10.7M
2022-02-18 18.86 19.10 18.47 18.61 9.4M
2022-02-17 18.60 19.66 18.27 19.14 18.8M
2022-02-16 18.41 18.85 17.76 18.71 13.3M
2022-02-15 18.24 18.43 17.81 18.23 7.0M
2022-02-14 18.09 18.59 17.77 18.24 6.8M
2022-02-11 19.01 19.31 17.97 18.06 10.0M
2022-02-10 19.01 20.00 18.56 19.31 12.9M
2022-02-09 20.73 20.89 19.58 20.61 7.5M
2022-02-08 21.27 21.31 20.41 20.83 5.9M
2022-02-07 20.27 21.67 20.00 21.12 8.6M
2022-01-28 21.20 21.65 19.64 19.73 7.1M
2022-01-27 22.06 22.21 20.65 20.65 10.5M
2022-01-26 21.34 24.67 21.14 22.30 15.5M
2022-01-25 22.12 22.20 20.51 20.55 7.0M
2022-01-24 22.73 22.89 21.69 22.00 5.8M
2022-01-21 22.95 23.33 22.27 22.50 6.3M
2022-01-20 23.80 24.17 22.61 22.73 8.4M
2022-01-19 24.32 24.65 23.57 24.00 8.8M
2022-01-18 29.07 29.27 24.00 24.51 15.4M
2022-01-17 28.47 29.70 27.05 29.30 11.0M
2022-01-14 28.97 29.70 27.95 28.47 10.8M
2022-01-13 28.76 30.53 28.22 29.53 13.2M
2022-01-12 28.01 29.53 28.01 29.01 10.9M
2022-01-11 29.27 29.65 27.87 28.00 11.3M
2022-01-10 30.85 31.08 28.67 29.27 13.2M
2022-01-07 30.97 33.80 30.34 31.66 16.3M
2022-01-06 30.66 35.25 29.47 31.17 19.8M
2022-01-05 29.33 33.81 28.23 32.67 22.2M
2022-01-04 29.97 30.73 28.57 29.99 15.5M