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
2023-12-29 13.82 14.37 13.82 14.34 3.2M
2023-12-28 13.26 13.87 13.15 13.81 2.7M
2023-12-27 13.31 13.39 13.14 13.27 1.3M
2023-12-26 13.60 13.74 13.17 13.28 2.0M
2023-12-25 13.58 13.68 13.36 13.63 1.6M
2023-12-22 13.91 13.92 13.51 13.58 1.7M
2023-12-21 13.83 13.95 13.41 13.91 2.4M
2023-12-20 13.80 14.19 13.80 13.89 2.3M
2023-12-19 13.73 13.93 13.41 13.84 1.7M
2023-12-18 13.72 13.82 13.58 13.58 1.3M
2023-12-15 13.89 13.98 13.72 13.78 1.2M
2023-12-14 13.90 14.07 13.86 13.89 1.5M
2023-12-13 13.86 14.15 13.77 13.91 2.1M
2023-12-12 13.88 13.95 13.68 13.93 1.8M
2023-12-11 13.84 13.98 13.57 13.87 3.1M
2023-12-08 13.75 14.18 13.75 13.84 2.6M
2023-12-07 14.02 14.12 13.77 13.78 2.9M
2023-12-06 14.38 14.40 14.01 14.09 3.8M
2023-12-05 14.31 14.53 14.12 14.26 2.6M
2023-12-04 14.44 14.48 14.32 14.38 1.5M
2023-12-01 14.57 14.61 14.34 14.40 1.8M
2023-11-30 14.70 14.81 14.40 14.61 2.0M
2023-11-29 14.87 14.97 14.67 14.72 1.7M
2023-11-28 14.49 14.97 14.42 14.87 2.9M
2023-11-27 14.23 14.55 14.19 14.48 1.9M
2023-11-24 14.53 14.59 14.19 14.23 2.0M
2023-11-23 14.20 14.60 14.20 14.55 1.9M
2023-11-22 14.56 14.71 14.22 14.25 2.1M
2023-11-21 14.78 14.99 14.60 14.62 2.5M
2023-11-20 14.75 14.88 14.60 14.84 2.3M
2023-11-17 14.36 14.76 14.36 14.75 2.1M
2023-11-16 14.63 14.77 14.39 14.44 1.6M
2023-11-15 14.54 14.80 14.44 14.71 2.8M
2023-11-14 14.49 14.57 14.39 14.49 1.5M
2023-11-13 14.32 14.53 14.18 14.48 2.1M
2023-11-10 14.35 14.35 14.17 14.25 1.2M
2023-11-09 14.49 14.54 14.27 14.31 1.4M
2023-11-08 14.58 14.63 14.35 14.45 1.5M
2023-11-07 14.54 14.61 14.38 14.54 1.6M
2023-11-06 14.34 14.55 14.34 14.53 1.6M
2023-11-03 14.08 14.42 13.95 14.32 2.1M
2023-11-02 14.25 14.39 13.98 13.98 1.2M
2023-11-01 14.19 14.34 14.06 14.28 1.6M
2023-10-31 14.17 14.27 14.02 14.09 1.3M
2023-10-30 13.99 14.23 13.83 14.17 1.9M
2023-10-27 13.91 14.10 13.82 14.04 1.5M
2023-10-26 13.97 14.05 13.68 13.99 1.5M
2023-10-25 13.65 14.10 13.65 13.96 1.8M
2023-10-24 13.29 13.73 13.20 13.61 1.9M
2023-10-23 13.68 13.68 13.07 13.17 1.9M
2023-10-20 13.61 14.05 13.54 13.62 1.7M
2023-10-19 13.78 13.99 13.13 13.66 1.7M
2023-10-18 13.98 14.00 13.70 13.78 2.5M
2023-10-17 14.03 14.49 13.89 14.12 2.7M
2023-10-16 14.04 14.22 13.93 14.01 1.8M
2023-10-13 14.30 14.35 14.04 14.04 1.4M
2023-10-12 14.43 14.47 14.20 14.38 1.6M
2023-10-11 14.59 14.59 14.28 14.39 1.3M
2023-10-10 14.75 14.75 14.43 14.47 1.2M
2023-10-09 14.59 14.74 14.47 14.62 1.3M
2023-09-28 14.52 14.70 14.50 14.59 1.0M
2023-09-27 14.49 14.70 14.28 14.50 1.4M
2023-09-26 14.30 14.59 14.23 14.44 1.7M
2023-09-25 14.40 14.60 14.28 14.33 1.5M
2023-09-22 13.77 14.44 13.73 14.40 2.6M
2023-09-21 13.99 14.07 13.75 13.79 1.5M
2023-09-20 14.15 14.26 13.92 13.95 1.4M
2023-09-19 14.68 14.76 14.14 14.16 2.5M
2023-09-18 14.40 14.93 14.25 14.73 2.8M
2023-09-15 14.59 14.66 14.34 14.39 1.3M
2023-09-14 14.73 14.76 14.42 14.51 1.6M
2023-09-13 14.96 15.03 14.50 14.67 1.7M
2023-09-12 15.08 15.12 14.86 14.95 1.4M
2023-09-11 15.22 15.23 15.01 15.13 1.6M
2023-09-08 14.77 15.20 14.70 15.12 2.2M
2023-09-07 15.23 15.23 14.80 14.80 2.2M
2023-09-06 14.97 15.18 14.91 15.13 2.3M
2023-09-05 14.98 15.07 14.87 14.96 1.3M
2023-09-04 15.00 15.05 14.83 15.04 2.1M
2023-09-01 15.00 15.12 14.84 15.00 1.7M
2023-08-31 15.12 15.21 14.94 15.02 2.1M
2023-08-30 14.80 15.28 14.80 15.12 4.8M
2023-08-29 13.91 14.80 13.90 14.77 4.6M
2023-08-28 14.65 14.82 14.00 14.00 2.8M
2023-08-25 14.10 14.28 13.85 13.86 2.3M
2023-08-24 14.36 14.40 14.00 14.11 2.2M
2023-08-23 14.25 14.50 14.14 14.40 2.5M
2023-08-22 14.29 14.49 13.85 14.35 3.4M
2023-08-21 14.42 14.65 14.23 14.26 2.0M
2023-08-18 14.68 14.88 14.47 14.48 2.0M
2023-08-17 14.29 14.80 14.10 14.64 3.0M
2023-08-16 14.34 14.71 14.20 14.33 2.5M
2023-08-15 15.20 15.36 14.31 14.37 4.9M
2023-08-14 15.40 15.52 14.81 15.16 4.7M
2023-08-11 15.35 15.99 15.26 15.54 6.4M
2023-08-10 14.90 15.60 14.90 15.54 6.4M
2023-08-09 15.28 15.48 14.94 14.98 4.5M
2023-08-08 14.80 15.56 14.56 15.42 6.2M
2023-08-07 14.88 14.95 14.69 14.74 1.6M
2023-08-04 14.90 15.04 14.82 14.90 1.9M
2023-08-03 14.83 14.96 14.71 14.88 1.7M
2023-08-02 15.00 15.09 14.74 14.81 2.9M
2023-08-01 15.22 15.35 14.99 15.03 2.6M
2023-07-31 15.24 15.44 15.16 15.27 2.3M
2023-07-28 15.01 15.33 14.96 15.24 2.1M
2023-07-27 15.06 15.40 15.02 15.16 2.3M
2023-07-26 15.31 15.41 14.98 15.02 2.4M
2023-07-25 15.24 15.43 15.16 15.43 2.4M
2023-07-24 15.06 15.19 14.92 15.09 1.9M
2023-07-21 15.30 15.47 15.06 15.08 3.4M
2023-07-20 15.71 15.88 15.34 15.36 3.6M
2023-07-19 16.15 16.15 15.65 15.72 4.7M
2023-07-18 16.03 16.35 15.76 16.16 4.3M
2023-07-17 16.12 16.31 15.65 15.94 5.7M
2023-07-14 16.65 16.66 16.04 16.31 6.1M
2023-07-13 16.88 16.93 16.41 16.57 6.0M
2023-07-12 17.08 17.20 16.70 16.77 6.8M
2023-07-11 16.25 17.08 15.96 17.05 9.5M
2023-07-10 16.35 16.60 16.03 16.13 4.2M
2023-07-07 16.50 16.71 16.27 16.30 5.3M
2023-07-06 16.73 16.85 16.43 16.57 5.6M
2023-07-05 16.70 17.31 16.60 16.79 8.2M
2023-07-04 16.59 16.98 16.47 16.83 6.7M
2023-07-03 17.03 17.08 16.45 16.47 8.5M
2023-06-30 16.86 17.24 16.57 16.96 9.0M
2023-06-29 16.78 17.22 16.65 16.74 10.7M
2023-06-28 17.01 17.10 16.25 16.85 11.0M
2023-06-27 16.56 17.59 16.43 17.10 14.8M
2023-06-26 16.47 17.70 16.36 16.84 18.4M
2023-06-21 15.79 16.68 15.45 16.52 15.3M
2023-06-20 15.73 15.98 15.44 15.86 5.5M
2023-06-19 15.90 16.02 15.66 15.73 6.1M
2023-06-16 16.03 16.10 15.73 15.86 5.8M
2023-06-15 15.39 16.04 15.35 15.92 8.5M
2023-06-14 15.81 15.81 15.38 15.45 5.4M
2023-06-13 15.65 16.06 15.56 15.78 7.3M
2023-06-12 15.72 15.72 15.31 15.68 5.6M
2023-06-09 15.52 15.75 15.26 15.68 6.4M
2023-06-08 15.33 15.76 15.25 15.51 7.4M
2023-06-07 15.06 15.32 15.03 15.30 4.2M
2023-06-06 15.70 15.70 15.02 15.08 7.7M
2023-06-05 15.57 15.88 15.43 15.79 6.2M
2023-06-02 15.31 15.70 15.20 15.58 7.2M
2023-06-01 15.28 15.58 15.19 15.44 7.0M
2023-05-31 16.04 16.13 15.38 15.39 13.5M
2023-05-30 16.79 16.98 16.14 16.26 11.8M
2023-05-29 17.27 17.27 16.66 16.86 11.5M
2023-05-26 17.46 17.69 16.76 17.49 13.3M
2023-05-25 18.01 18.20 17.30 17.80 19.4M
2023-05-24 16.23 18.81 16.23 18.00 29.1M
2023-05-23 17.38 17.40 16.38 16.38 14.6M
2023-05-22 16.70 18.28 16.70 17.48 22.4M
2023-05-19 15.93 18.79 15.42 17.38 26.0M
2023-05-18 16.91 17.87 15.62 15.80 20.8M
2023-05-17 16.79 16.84 16.15 16.59 10.0M
2023-05-16 16.96 17.30 16.67 17.00 14.1M
2023-05-15 16.08 17.36 15.66 17.30 20.9M
2023-05-12 16.03 17.45 16.02 16.45 18.5M
2023-05-11 16.02 16.21 15.81 16.11 13.1M
2023-05-10 15.08 16.94 15.01 16.34 20.5M
2023-05-09 15.50 15.64 14.93 14.97 9.1M
2023-05-08 15.00 15.75 14.77 15.75 13.3M
2023-05-05 15.15 15.16 14.77 14.96 5.7M
2023-05-04 15.11 15.41 14.97 15.30 7.6M
2023-04-28 14.89 15.16 14.69 15.10 8.2M
2023-04-27 14.85 15.35 14.71 14.91 12.6M
2023-04-26 13.91 15.20 13.91 14.96 14.0M
2023-04-25 13.72 14.50 13.72 13.84 8.5M
2023-04-24 13.20 13.40 13.11 13.30 1.9M
2023-04-21 14.18 14.18 13.26 13.29 4.4M
2023-04-20 14.01 14.17 13.65 14.14 3.4M
2023-04-19 14.56 14.59 14.04 14.06 5.3M
2023-04-18 14.88 14.88 14.51 14.67 3.9M
2023-04-17 14.30 14.96 14.26 14.90 6.9M
2023-04-14 14.28 14.46 14.18 14.40 3.0M
2023-04-13 14.36 14.53 14.20 14.36 4.2M
2023-04-12 14.40 14.68 14.29 14.59 4.9M
2023-04-11 14.59 14.74 14.27 14.48 4.1M
2023-04-10 14.73 14.88 14.40 14.56 5.7M
2023-04-07 15.21 15.21 14.69 14.83 7.0M
2023-04-06 14.56 15.48 14.47 15.23 13.2M
2023-04-04 14.01 14.99 13.94 14.82 12.7M
2023-04-03 14.02 14.28 13.85 14.15 5.7M
2023-03-31 14.23 14.31 13.91 14.01 6.1M
2023-03-30 14.14 14.43 14.02 14.31 8.7M
2023-03-29 13.34 14.65 13.32 14.40 15.2M
2023-03-28 13.65 13.77 13.36 13.39 2.9M
2023-03-27 13.62 13.75 13.50 13.65 2.3M
2023-03-24 13.81 13.81 13.58 13.68 2.3M
2023-03-23 13.63 13.77 13.56 13.75 2.9M
2023-03-22 13.41 13.69 13.40 13.68 3.0M
2023-03-21 13.24 13.48 13.14 13.47 2.1M
2023-03-20 13.39 13.40 13.07 13.24 2.1M
2023-03-17 13.33 13.47 13.27 13.34 2.2M
2023-03-16 13.45 13.61 13.16 13.23 2.8M
2023-03-15 13.33 13.63 13.33 13.52 3.4M
2023-03-14 13.63 13.74 13.09 13.27 4.8M
2023-03-13 13.75 14.07 13.55 13.77 3.3M
2023-03-10 13.99 14.20 13.83 13.83 3.7M
2023-03-09 13.78 14.36 13.62 14.22 6.3M
2023-03-08 13.63 13.81 13.61 13.80 3.1M
2023-03-07 14.36 14.36 13.70 13.71 6.3M
2023-03-06 14.18 14.38 14.10 14.35 4.4M
2023-03-03 14.59 14.59 14.21 14.25 5.4M
2023-03-02 14.45 14.72 14.37 14.62 7.5M
2023-03-01 14.77 14.88 14.43 14.57 8.0M
2023-02-28 14.50 14.90 14.20 14.75 11.7M
2023-02-27 14.99 15.13 14.46 14.59 16.0M
2023-02-24 14.42 15.95 14.42 15.43 23.4M
2023-02-23 13.78 13.93 13.70 13.78 2.7M
2023-02-22 13.64 13.98 13.61 13.77 3.6M
2023-02-21 13.64 13.72 13.45 13.57 2.0M
2023-02-20 13.63 13.69 13.45 13.59 2.2M
2023-02-17 13.50 13.77 13.46 13.57 3.2M
2023-02-16 14.24 14.29 13.35 13.58 7.3M
2023-02-15 13.96 14.23 13.81 14.23 5.3M
2023-02-14 13.89 14.15 13.67 13.96 5.7M
2023-02-13 13.73 13.88 13.65 13.86 2.6M
2023-02-10 13.68 13.92 13.65 13.71 2.9M
2023-02-09 13.53 13.74 13.50 13.73 2.8M
2023-02-08 13.68 13.77 13.55 13.58 2.7M
2023-02-07 13.47 13.66 13.37 13.66 3.3M
2023-02-06 13.41 13.58 13.30 13.47 3.0M
2023-02-03 13.45 13.50 13.19 13.38 2.3M
2023-02-02 13.59 13.59 13.38 13.46 3.3M
2023-02-01 13.10 13.56 13.10 13.55 5.1M
2023-01-31 12.92 13.14 12.88 13.12 2.1M
2023-01-30 12.89 13.09 12.81 12.97 2.4M
2023-01-20 12.59 12.73 12.59 12.70 1.6M
2023-01-19 12.48 12.59 12.45 12.59 1.5M
2023-01-18 12.62 12.62 12.45 12.54 1.3M
2023-01-17 12.48 12.56 12.38 12.45 1.3M
2023-01-16 12.31 12.51 12.26 12.44 1.5M
2023-01-13 12.33 12.39 12.19 12.26 1.2M
2023-01-12 12.28 12.43 12.21 12.30 1.1M
2023-01-11 12.57 12.58 12.26 12.28 1.4M
2023-01-10 12.57 12.58 12.42 12.52 1.3M
2023-01-09 12.49 12.66 12.49 12.61 1.6M
2023-01-06 12.61 12.62 12.41 12.46 1.5M
2023-01-05 12.48 12.58 12.42 12.52 1.4M
2023-01-04 12.45 12.57 12.35 12.48 1.4M
2023-01-03 12.16 12.48 12.08 12.45 1.7M