Caihong Display Devices Co Ltd (600707)

600707
🏛️ 중국 →
5.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.48 6.86 6.46 6.75 59.5M
2023-12-28 6.40 6.52 6.29 6.49 47.2M
2023-12-27 6.00 6.37 5.87 6.34 53.5M
2023-12-26 6.03 6.03 5.90 6.01 21.9M
2023-12-25 5.89 6.04 5.89 6.01 20.5M
2023-12-22 5.91 5.95 5.86 5.92 17.5M
2023-12-21 5.90 5.91 5.77 5.89 14.8M
2023-12-20 6.01 6.05 5.88 5.91 13.7M
2023-12-19 5.87 6.01 5.85 6.01 15.6M
2023-12-18 5.97 6.00 5.87 5.89 16.5M
2023-12-15 6.05 6.10 5.95 5.95 14.5M
2023-12-14 6.14 6.19 6.05 6.07 13.5M
2023-12-13 6.18 6.24 6.12 6.14 15.8M
2023-12-12 6.13 6.20 6.12 6.18 19.2M
2023-12-11 6.00 6.16 5.88 6.14 27.0M
2023-12-08 5.84 6.10 5.81 5.98 25.1M
2023-12-07 5.81 5.92 5.78 5.84 15.9M
2023-12-06 5.72 5.88 5.67 5.81 16.0M
2023-12-05 5.84 5.84 5.72 5.74 17.6M
2023-12-04 5.97 5.97 5.79 5.87 19.2M
2023-12-01 5.92 5.97 5.81 5.94 21.1M
2023-11-30 6.25 6.25 5.89 5.92 39.1M
2023-11-29 6.09 6.39 6.07 6.25 39.1M
2023-11-28 5.96 6.13 5.95 6.09 19.0M
2023-11-27 5.95 6.00 5.89 5.97 19.2M
2023-11-24 6.05 6.07 5.96 5.97 12.0M
2023-11-23 6.00 6.09 5.94 6.08 13.7M
2023-11-22 6.14 6.14 6.00 6.03 15.4M
2023-11-21 6.25 6.29 6.13 6.15 18.0M
2023-11-20 6.15 6.31 6.11 6.27 30.5M
2023-11-17 6.02 6.14 6.02 6.12 18.4M
2023-11-16 6.06 6.13 6.01 6.04 13.3M
2023-11-15 6.13 6.17 6.04 6.08 14.8M
2023-11-14 5.97 6.16 5.94 6.11 19.6M
2023-11-13 6.00 6.02 5.90 5.98 17.6M
2023-11-10 5.95 6.03 5.90 5.97 19.5M
2023-11-09 6.08 6.14 5.93 5.96 21.0M
2023-11-08 6.30 6.35 6.06 6.10 23.6M
2023-11-07 6.18 6.34 6.16 6.31 22.6M
2023-11-06 5.98 6.29 5.97 6.24 37.7M
2023-11-03 5.83 5.96 5.80 5.94 18.8M
2023-11-02 5.91 5.95 5.80 5.81 19.5M
2023-11-01 6.04 6.06 5.86 5.88 27.9M
2023-10-31 6.04 6.20 6.00 6.06 30.0M
2023-10-30 5.70 6.12 5.67 6.06 48.1M
2023-10-27 5.96 6.09 5.53 5.75 58.2M
2023-10-26 5.63 5.69 5.56 5.68 13.6M
2023-10-25 5.70 5.78 5.65 5.67 11.0M
2023-10-24 5.52 5.74 5.48 5.62 16.5M
2023-10-23 5.61 5.63 5.47 5.52 15.4M
2023-10-20 5.79 5.88 5.62 5.65 14.9M
2023-10-19 5.88 5.98 5.80 5.84 12.6M
2023-10-18 6.00 6.02 5.88 5.90 16.9M
2023-10-17 6.06 6.10 5.99 6.02 13.8M
2023-10-16 6.13 6.16 5.99 6.04 18.0M
2023-10-13 6.05 6.18 6.03 6.15 14.5M
2023-10-12 6.07 6.17 6.05 6.10 18.9M
2023-10-11 6.11 6.11 6.01 6.06 12.5M
2023-10-10 6.10 6.18 6.06 6.09 22.7M
2023-10-09 5.96 6.12 5.94 6.10 20.1M
2023-09-28 5.76 5.99 5.76 5.96 18.2M
2023-09-27 5.73 5.82 5.72 5.76 13.3M
2023-09-26 5.78 5.82 5.74 5.75 13.6M
2023-09-25 5.84 5.85 5.74 5.80 14.2M
2023-09-22 5.84 5.90 5.76 5.84 22.2M
2023-09-21 5.84 5.92 5.81 5.83 19.8M
2023-09-20 5.83 5.90 5.76 5.83 14.9M
2023-09-19 5.88 5.90 5.72 5.80 26.6M
2023-09-18 6.07 6.08 5.89 5.91 26.4M
2023-09-15 6.11 6.20 6.06 6.12 25.2M
2023-09-14 6.11 6.17 6.05 6.11 16.0M
2023-09-13 6.26 6.27 6.08 6.13 17.8M
2023-09-12 6.27 6.29 6.21 6.27 12.4M
2023-09-11 6.14 6.30 6.10 6.26 22.2M
2023-09-08 6.14 6.18 6.11 6.13 10.9M
2023-09-07 6.26 6.26 6.09 6.11 17.8M
2023-09-06 6.20 6.30 6.15 6.28 16.1M
2023-09-05 6.20 6.26 6.16 6.22 22.1M
2023-09-04 6.15 6.24 6.11 6.19 24.0M
2023-09-01 6.12 6.16 6.05 6.11 19.4M
2023-08-31 6.09 6.14 6.04 6.06 24.7M
2023-08-30 5.98 6.19 5.95 6.08 35.3M
2023-08-29 5.78 5.98 5.76 5.95 24.2M
2023-08-28 6.03 6.11 5.73 5.77 20.1M
2023-08-25 5.88 5.91 5.71 5.77 14.7M
2023-08-24 5.93 6.00 5.85 5.86 14.4M
2023-08-23 6.02 6.03 5.89 5.90 10.9M
2023-08-22 5.96 6.06 5.89 6.01 12.9M
2023-08-21 5.96 6.09 5.90 5.94 14.5M
2023-08-18 6.08 6.12 5.95 5.96 15.4M
2023-08-17 6.02 6.14 5.97 6.10 12.4M
2023-08-16 6.13 6.15 6.00 6.04 15.5M
2023-08-15 6.12 6.25 6.05 6.13 16.0M
2023-08-14 6.06 6.20 6.00 6.18 25.5M
2023-08-11 6.35 6.36 6.06 6.06 26.6M
2023-08-10 6.24 6.40 6.22 6.35 17.6M
2023-08-09 6.22 6.36 6.21 6.26 30.9M
2023-08-08 6.45 6.54 6.34 6.39 30.4M
2023-08-07 6.57 6.64 6.45 6.50 24.3M
2023-08-04 6.50 6.62 6.43 6.52 33.4M
2023-08-03 6.40 6.51 6.36 6.49 26.4M
2023-08-02 6.40 6.50 6.39 6.46 24.2M
2023-08-01 6.39 6.47 6.31 6.44 37.5M
2023-07-31 6.39 6.47 6.32 6.35 42.6M
2023-07-28 6.45 6.54 6.40 6.41 41.7M
2023-07-27 6.41 6.53 6.34 6.48 45.3M
2023-07-26 6.38 6.52 6.23 6.40 50.2M
2023-07-25 6.49 6.58 6.30 6.38 55.5M
2023-07-24 6.44 6.69 6.36 6.43 70.3M
2023-07-21 6.27 6.55 6.25 6.44 84.9M
2023-07-20 6.60 6.66 6.20 6.33 82.2M
2023-07-19 6.58 6.63 6.43 6.56 80.3M
2023-07-18 6.66 6.83 6.46 6.74 136.6M
2023-07-17 6.86 6.99 6.61 6.88 151.9M
2023-07-14 6.50 6.67 6.39 6.67 121.0M
2023-07-13 6.02 6.18 5.90 6.06 70.9M
2023-07-12 5.88 6.18 5.84 6.01 92.3M
2023-07-11 5.74 6.04 5.69 5.84 95.4M
2023-07-10 5.76 5.81 5.60 5.70 76.7M
2023-07-07 5.90 5.91 5.54 5.72 171.8M
2023-07-06 5.28 5.83 5.28 5.83 90.4M
2023-07-05 5.16 5.47 5.08 5.30 84.6M
2023-07-04 4.92 5.18 4.91 5.16 58.8M
2023-07-03 4.80 5.15 4.77 4.93 57.0M
2023-06-30 4.54 4.78 4.54 4.76 32.2M
2023-06-29 4.55 4.63 4.52 4.56 11.9M
2023-06-28 4.58 4.61 4.47 4.54 11.7M
2023-06-27 4.53 4.62 4.49 4.58 10.5M
2023-06-26 4.58 4.62 4.48 4.52 18.8M
2023-06-21 4.69 4.70 4.58 4.60 14.6M
2023-06-20 4.73 4.75 4.68 4.69 10.8M
2023-06-19 4.65 4.76 4.63 4.73 21.7M
2023-06-16 4.63 4.67 4.58 4.66 12.4M
2023-06-15 4.69 4.69 4.61 4.61 13.9M
2023-06-14 4.62 4.69 4.61 4.67 15.0M
2023-06-13 4.70 4.72 4.65 4.68 12.7M
2023-06-12 4.60 4.77 4.59 4.72 23.8M
2023-06-09 4.59 4.62 4.52 4.59 16.2M
2023-06-08 4.68 4.70 4.57 4.60 16.9M
2023-06-07 4.66 4.72 4.65 4.69 10.9M
2023-06-06 4.77 4.79 4.67 4.68 17.7M
2023-06-05 4.81 4.85 4.76 4.79 15.3M
2023-06-02 4.69 4.80 4.68 4.79 26.2M
2023-06-01 4.66 4.69 4.62 4.66 14.0M
2023-05-31 4.65 4.70 4.61 4.66 20.8M
2023-05-30 4.65 4.67 4.53 4.66 26.1M
2023-05-29 4.62 4.87 4.61 4.65 36.3M
2023-05-26 4.65 4.71 4.57 4.64 21.7M
2023-05-25 4.74 4.86 4.57 4.68 38.7M
2023-05-24 4.58 4.88 4.49 4.75 54.1M
2023-05-23 4.70 5.00 4.56 4.59 41.2M
2023-05-22 4.72 4.73 4.62 4.64 10.5M
2023-05-19 4.67 4.72 4.62 4.69 11.5M
2023-05-18 4.61 4.66 4.59 4.65 12.5M
2023-05-17 4.61 4.64 4.57 4.60 9.1M
2023-05-16 4.67 4.67 4.57 4.62 12.1M
2023-05-15 4.63 4.65 4.55 4.65 15.3M
2023-05-12 4.58 4.67 4.57 4.63 19.8M
2023-05-11 4.51 4.64 4.50 4.59 18.6M
2023-05-10 4.56 4.58 4.47 4.50 14.0M
2023-05-09 4.54 4.63 4.48 4.54 20.7M
2023-05-08 4.48 4.55 4.46 4.51 12.9M
2023-05-05 4.53 4.55 4.45 4.51 12.5M
2023-05-04 4.54 4.59 4.49 4.53 15.5M
2023-04-28 4.47 4.58 4.45 4.55 12.0M
2023-04-27 4.41 4.52 4.41 4.48 13.2M
2023-04-26 4.45 4.50 4.41 4.44 13.1M
2023-04-25 4.63 4.65 4.43 4.51 16.5M
2023-04-24 4.56 4.63 4.55 4.59 18.4M
2023-04-21 4.88 4.89 4.55 4.56 31.7M
2023-04-20 4.83 4.96 4.76 4.87 20.8M
2023-04-19 4.82 4.87 4.77 4.78 15.7M
2023-04-18 4.91 4.93 4.77 4.80 20.1M
2023-04-17 4.96 5.00 4.90 4.93 19.2M
2023-04-14 5.01 5.03 4.91 4.99 18.5M
2023-04-13 5.14 5.14 4.99 5.00 26.3M
2023-04-12 5.11 5.15 5.06 5.13 22.0M
2023-04-11 5.06 5.13 5.05 5.11 18.1M
2023-04-10 5.14 5.19 5.05 5.07 23.8M
2023-04-07 5.16 5.21 5.08 5.14 21.0M
2023-04-06 5.04 5.16 5.01 5.11 34.3M
2023-04-04 5.04 5.07 4.99 5.04 18.6M
2023-04-03 5.02 5.10 5.00 5.07 18.0M
2023-03-31 5.03 5.03 4.95 5.01 16.0M
2023-03-30 5.02 5.06 4.97 5.03 17.8M
2023-03-29 5.03 5.09 5.00 5.02 17.5M
2023-03-28 5.07 5.12 5.01 5.02 24.5M
2023-03-27 5.18 5.23 5.04 5.08 29.7M
2023-03-24 5.07 5.18 5.03 5.16 40.5M
2023-03-23 4.99 5.10 4.96 5.08 35.3M
2023-03-22 4.85 5.05 4.79 5.02 44.5M
2023-03-21 4.97 4.98 4.79 4.85 34.5M
2023-03-20 4.86 4.96 4.86 4.92 25.9M
2023-03-17 4.75 4.92 4.74 4.89 36.0M
2023-03-16 4.80 4.85 4.70 4.71 19.6M
2023-03-15 4.75 4.92 4.75 4.84 25.8M
2023-03-14 4.78 4.80 4.68 4.74 23.3M
2023-03-13 4.78 4.84 4.75 4.81 20.6M
2023-03-10 4.82 4.89 4.77 4.80 28.4M
2023-03-09 4.96 4.96 4.82 4.87 35.6M
2023-03-08 5.01 5.04 4.83 4.95 43.7M
2023-03-07 5.21 5.39 5.05 5.05 54.3M
2023-03-06 5.11 5.18 5.06 5.09 30.3M
2023-03-03 5.13 5.18 5.01 5.15 44.5M
2023-03-02 5.13 5.20 5.07 5.10 34.3M
2023-03-01 5.16 5.22 5.08 5.15 41.2M
2023-02-28 5.14 5.17 5.00 5.09 40.0M
2023-02-27 5.16 5.30 5.12 5.14 46.2M
2023-02-24 5.20 5.32 5.10 5.21 85.9M
2023-02-23 5.03 5.50 4.93 5.35 120.0M
2023-02-22 5.04 5.04 4.94 5.00 39.8M
2023-02-21 5.05 5.15 4.99 5.07 61.3M
2023-02-20 4.92 5.08 4.91 5.03 66.7M
2023-02-17 5.00 5.14 4.90 4.92 84.1M
2023-02-16 5.45 5.48 4.99 5.09 184.8M
2023-02-15 4.89 5.04 4.84 5.04 27.7M
2023-02-14 4.62 4.67 4.56 4.58 12.8M
2023-02-13 4.61 4.64 4.58 4.62 11.7M
2023-02-10 4.65 4.69 4.60 4.62 13.4M
2023-02-09 4.56 4.67 4.54 4.65 20.5M
2023-02-08 4.61 4.63 4.55 4.56 10.7M
2023-02-07 4.61 4.61 4.53 4.61 17.5M
2023-02-06 4.61 4.64 4.54 4.58 16.5M
2023-02-03 4.59 4.62 4.51 4.61 24.5M
2023-02-02 4.65 4.74 4.60 4.62 24.7M
2023-02-01 4.59 4.67 4.57 4.66 27.9M
2023-01-31 4.56 4.59 4.52 4.57 19.3M
2023-01-30 4.57 4.65 4.52 4.63 24.9M
2023-01-20 4.53 4.60 4.49 4.52 16.5M
2023-01-19 4.40 4.60 4.36 4.54 23.2M
2023-01-18 4.45 4.46 4.38 4.40 12.7M
2023-01-17 4.33 4.46 4.30 4.44 25.8M
2023-01-16 4.21 4.33 4.20 4.31 18.6M
2023-01-13 4.19 4.23 4.18 4.21 8.4M
2023-01-12 4.17 4.24 4.13 4.21 13.3M
2023-01-11 4.21 4.27 4.14 4.16 13.9M
2023-01-10 4.19 4.24 4.16 4.18 8.2M
2023-01-09 4.30 4.33 4.19 4.22 23.3M
2023-01-06 4.28 4.40 4.25 4.30 20.6M
2023-01-05 4.27 4.29 4.23 4.27 7.7M
2023-01-04 4.25 4.27 4.20 4.26 11.1M
2023-01-03 4.13 4.25 4.10 4.23 11.5M