Anhui Fengxing Wear Resistant Materials Co Ltd (002760)

002760
🏛️ 中国 →
20.29
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
2023-12-29 21.59 21.98 21.44 21.92 1.1M
2023-12-28 21.06 21.72 20.93 21.58 1.2M
2023-12-27 21.01 21.31 20.80 21.00 0.8M
2023-12-26 21.41 21.45 20.91 20.95 1.0M
2023-12-25 22.11 22.16 21.14 21.26 1.9M
2023-12-22 22.37 22.56 21.85 22.43 1.3M
2023-12-21 22.29 22.45 21.57 22.26 1.4M
2023-12-20 21.99 22.94 21.76 22.41 2.1M
2023-12-19 21.69 21.96 21.51 21.75 0.7M
2023-12-18 21.91 22.01 21.52 21.57 0.8M
2023-12-15 22.16 22.23 21.60 21.90 1.1M
2023-12-14 22.22 22.38 21.90 21.90 0.8M
2023-12-13 22.23 22.50 21.86 22.29 1.1M
2023-12-12 22.34 22.34 21.98 22.06 0.8M
2023-12-11 22.39 22.51 21.82 22.35 1.8M
2023-12-08 22.83 23.01 21.50 22.38 1.9M
2023-12-07 23.33 23.44 22.81 22.83 1.4M
2023-12-06 23.27 23.61 23.15 23.34 0.8M
2023-12-05 23.40 23.52 23.15 23.28 1.1M
2023-12-04 23.41 23.63 23.35 23.49 0.6M
2023-12-01 23.49 23.64 23.25 23.38 0.8M
2023-11-30 23.77 23.77 23.26 23.49 0.8M
2023-11-29 23.73 23.90 23.60 23.77 0.9M
2023-11-28 23.58 23.75 23.25 23.68 1.0M
2023-11-27 23.24 23.64 23.24 23.40 1.2M
2023-11-24 23.85 23.87 23.45 23.67 1.1M
2023-11-23 23.07 24.03 23.07 23.85 2.1M
2023-11-22 23.50 23.88 23.13 23.15 2.0M
2023-11-21 24.22 24.40 23.66 23.69 1.6M
2023-11-20 23.80 24.44 23.60 24.05 2.5M
2023-11-17 23.12 23.85 23.06 23.76 2.2M
2023-11-16 23.18 23.55 23.07 23.10 1.7M
2023-11-15 23.19 23.34 23.16 23.19 1.3M
2023-11-14 23.12 23.35 23.03 23.20 1.4M
2023-11-13 23.39 23.49 23.10 23.18 1.8M
2023-11-10 23.81 23.81 23.08 23.41 2.2M
2023-11-09 24.78 24.78 23.48 23.70 5.2M
2023-11-08 23.99 25.76 23.90 25.12 7.5M
2023-11-07 23.88 24.46 23.16 24.15 4.6M
2023-11-06 26.18 26.18 23.18 23.43 6.6M
2023-11-03 23.98 24.35 23.74 24.28 1.7M
2023-11-02 23.65 24.05 23.61 23.86 1.5M
2023-11-01 23.61 23.76 23.26 23.69 1.4M
2023-10-31 23.00 24.18 23.00 23.75 3.3M
2023-10-30 22.85 23.49 22.51 23.08 1.8M
2023-10-27 21.65 23.10 21.55 23.00 1.9M
2023-10-26 21.81 21.82 21.30 21.65 0.6M
2023-10-25 21.49 22.04 21.45 21.76 0.6M
2023-10-24 20.47 21.50 20.47 21.49 1.1M
2023-10-23 21.10 21.22 20.38 20.47 1.2M
2023-10-20 21.19 21.50 21.01 21.10 0.9M
2023-10-19 21.00 21.53 20.84 21.20 0.8M
2023-10-18 21.31 21.40 20.91 21.06 1.2M
2023-10-17 21.59 21.78 21.12 21.31 1.1M
2023-10-16 21.88 22.29 21.35 21.50 1.3M
2023-10-13 22.13 22.14 21.75 21.99 0.7M
2023-10-12 22.55 22.55 21.97 22.13 0.9M
2023-10-11 22.35 22.75 22.23 22.36 0.9M
2023-10-10 22.83 22.83 22.20 22.29 1.0M
2023-10-09 23.00 23.18 22.49 22.69 0.8M
2023-09-28 22.78 23.18 22.65 23.12 0.8M
2023-09-27 22.63 23.30 22.55 22.75 1.1M
2023-09-26 22.94 23.05 22.45 22.61 0.8M
2023-09-25 23.70 23.88 22.76 22.90 1.0M
2023-09-22 23.07 23.97 23.07 23.65 1.1M
2023-09-21 23.41 23.50 23.15 23.30 0.8M
2023-09-20 23.45 23.76 23.38 23.73 0.9M
2023-09-19 23.56 23.80 23.25 23.43 0.6M
2023-09-18 23.95 24.10 23.43 23.55 0.7M
2023-09-15 23.33 24.19 23.23 23.95 1.5M
2023-09-14 23.32 23.48 23.01 23.33 1.0M
2023-09-13 23.71 23.94 23.01 23.31 1.0M
2023-09-12 24.24 24.25 23.66 23.73 1.1M
2023-09-11 24.46 24.63 24.15 24.23 0.9M
2023-09-08 24.18 24.59 23.90 24.47 1.3M
2023-09-07 24.39 25.04 24.17 24.33 3.0M
2023-09-06 22.95 24.68 22.78 24.46 3.8M
2023-09-05 22.88 23.21 22.84 23.00 0.7M
2023-09-04 22.34 22.84 22.34 22.79 1.3M
2023-09-01 22.88 22.88 22.11 22.34 0.7M
2023-08-31 22.26 22.76 22.10 22.45 1.0M
2023-08-30 21.52 22.51 21.52 22.28 1.5M
2023-08-29 20.23 21.66 20.07 21.52 2.0M
2023-08-28 22.66 22.66 20.15 20.57 2.1M
2023-08-25 21.88 21.96 21.38 21.54 1.0M
2023-08-24 22.08 22.18 21.51 21.90 0.9M
2023-08-23 22.40 22.48 21.77 22.13 1.1M
2023-08-22 23.43 23.54 21.28 22.75 3.2M
2023-08-21 23.78 23.89 23.12 23.58 0.9M
2023-08-18 24.15 24.33 23.71 23.88 0.6M
2023-08-17 23.98 24.18 23.83 24.08 0.6M
2023-08-16 24.04 24.24 23.74 23.98 0.5M
2023-08-15 23.76 24.35 23.64 24.03 0.8M
2023-08-14 23.00 23.82 22.89 23.79 1.4M
2023-08-11 23.33 23.49 23.06 23.12 0.6M
2023-08-10 23.71 23.71 23.25 23.33 0.7M
2023-08-09 23.93 23.94 23.22 23.70 0.9M
2023-08-08 24.54 24.54 23.80 23.94 0.6M
2023-08-07 24.22 24.69 24.20 24.27 0.7M
2023-08-04 24.06 24.32 24.02 24.20 1.0M
2023-08-03 23.94 24.10 23.75 23.92 0.6M
2023-08-02 23.90 24.56 23.87 23.94 1.2M
2023-08-01 23.50 24.14 23.32 23.89 0.9M
2023-07-31 23.50 23.56 23.28 23.48 1.0M
2023-07-28 23.66 24.19 23.00 23.42 2.0M
2023-07-27 24.10 24.35 23.02 23.72 2.4M
2023-07-26 24.59 24.93 24.10 24.10 1.2M
2023-07-25 24.35 24.70 24.35 24.56 0.8M
2023-07-24 24.55 24.69 24.13 24.28 1.0M
2023-07-21 24.78 25.10 24.37 24.62 1.3M
2023-07-20 25.50 25.58 24.76 24.80 1.2M
2023-07-19 25.55 25.80 25.23 25.32 0.7M
2023-07-18 25.79 25.95 25.25 25.55 1.2M
2023-07-17 25.55 25.80 25.40 25.60 0.9M
2023-07-14 25.86 26.30 25.56 25.82 2.1M
2023-07-13 25.02 27.11 24.80 25.97 4.2M
2023-07-12 24.95 25.24 24.58 24.77 1.5M
2023-07-11 25.16 25.32 24.68 24.95 1.7M
2023-07-10 25.80 25.80 25.18 25.18 1.4M
2023-07-07 25.55 25.92 25.05 25.57 2.0M
2023-07-06 26.10 26.20 25.40 25.43 2.3M
2023-07-05 26.26 26.53 26.08 26.09 1.2M
2023-07-04 26.13 26.50 26.04 26.24 1.3M
2023-07-03 26.70 26.77 26.00 26.12 2.5M
2023-06-30 26.60 26.95 26.33 26.79 2.0M
2023-06-29 27.32 27.51 26.34 26.52 3.3M
2023-06-28 26.74 27.90 26.32 27.50 3.4M
2023-06-27 26.00 27.00 25.90 27.00 2.6M
2023-06-26 26.58 26.69 25.74 26.00 2.2M
2023-06-21 27.84 27.85 26.66 26.71 2.3M
2023-06-20 26.76 27.75 26.76 27.57 3.7M
2023-06-19 26.98 27.46 26.50 26.86 1.8M
2023-06-16 27.30 27.63 26.85 27.00 2.2M
2023-06-15 27.82 27.82 26.75 27.16 3.0M
2023-06-14 26.00 27.72 25.60 27.31 5.1M
2023-06-13 26.40 26.72 25.95 26.08 2.9M
2023-06-12 25.90 26.74 25.32 26.43 3.6M
2023-06-09 26.70 27.50 25.94 26.20 3.7M
2023-06-08 27.73 27.96 26.70 26.88 2.9M
2023-06-07 27.08 27.84 26.92 27.68 4.2M
2023-06-06 27.23 28.05 26.66 27.21 6.2M
2023-06-05 26.97 29.17 26.32 27.22 9.4M
2023-06-02 26.16 26.98 26.08 26.65 3.1M
2023-06-01 26.44 26.80 25.93 26.15 2.1M
2023-05-31 25.82 27.10 25.82 26.28 2.4M
2023-05-30 26.37 26.53 25.84 25.92 1.3M
2023-05-29 26.50 26.79 26.14 26.32 1.5M
2023-05-26 26.28 27.10 26.11 26.85 2.2M
2023-05-25 26.69 26.69 25.53 26.22 2.3M
2023-05-24 26.61 26.77 26.32 26.41 1.7M
2023-05-23 26.87 27.69 26.51 26.75 4.0M
2023-05-22 27.45 27.75 26.36 26.99 4.0M
2023-05-19 27.90 28.17 27.23 27.89 4.3M
2023-05-18 27.56 28.70 27.14 27.70 8.1M
2023-05-17 24.90 27.56 24.35 27.56 6.0M
2023-05-16 26.57 26.57 24.68 25.05 5.0M
2023-05-15 27.68 27.68 26.48 26.60 3.7M
2023-05-12 28.27 28.29 26.35 27.48 4.5M
2023-05-11 28.23 28.55 27.35 28.21 4.2M
2023-05-10 28.04 28.24 27.10 28.00 3.4M
2023-05-09 28.21 28.42 26.80 27.96 6.8M
2023-05-08 28.66 28.84 28.15 28.45 4.4M
2023-05-05 27.85 28.62 27.19 28.24 7.9M
2023-05-04 25.43 27.86 25.30 27.70 11.6M
2023-04-28 23.82 25.88 23.53 25.50 7.8M
2023-04-27 23.51 24.00 23.25 23.82 2.4M
2023-04-26 24.00 24.02 23.26 23.51 2.2M
2023-04-25 24.13 24.19 23.55 23.93 2.1M
2023-04-24 23.72 24.07 23.24 23.97 3.0M
2023-04-21 24.15 24.69 23.47 23.57 3.7M
2023-04-20 23.50 24.09 23.33 23.84 2.7M
2023-04-19 23.64 23.85 23.15 23.33 2.3M
2023-04-18 23.03 24.15 22.99 23.77 5.4M
2023-04-17 22.49 23.30 22.40 23.05 3.2M
2023-04-14 22.09 22.72 22.09 22.49 1.0M
2023-04-13 23.10 23.20 22.10 22.31 2.4M
2023-04-12 22.08 23.19 22.05 23.00 3.5M
2023-04-11 22.17 22.17 21.65 21.95 0.8M
2023-04-10 22.15 22.65 21.98 22.19 1.7M
2023-04-07 23.23 23.37 21.87 22.36 3.7M
2023-04-06 23.62 23.62 23.01 23.16 1.5M
2023-04-04 23.77 23.77 23.21 23.63 1.7M
2023-04-03 23.21 23.89 22.77 23.62 2.9M
2023-03-31 21.67 22.88 21.37 22.76 3.8M
2023-03-30 21.85 21.85 21.32 21.36 0.9M
2023-03-29 22.11 22.13 21.48 21.96 1.1M
2023-03-28 21.31 22.06 21.16 22.03 2.2M
2023-03-27 21.56 21.65 21.18 21.32 1.0M
2023-03-24 21.76 21.86 21.45 21.60 1.2M
2023-03-23 22.04 22.08 21.65 21.76 1.0M
2023-03-22 22.37 22.37 21.87 22.01 1.0M
2023-03-21 21.88 22.37 21.82 22.17 1.1M
2023-03-20 21.98 22.15 21.51 21.89 0.9M
2023-03-17 22.34 22.35 21.74 21.99 1.3M
2023-03-16 22.29 22.44 21.92 22.06 1.0M
2023-03-15 21.71 22.35 21.71 22.15 1.5M
2023-03-14 21.54 22.36 21.42 21.67 2.1M
2023-03-13 21.45 21.74 21.30 21.60 1.2M
2023-03-10 21.98 22.01 21.36 21.78 1.6M
2023-03-09 22.39 22.75 21.91 21.99 1.7M
2023-03-08 21.93 22.30 21.69 22.11 1.4M
2023-03-07 22.86 22.94 21.86 22.30 3.7M
2023-03-06 22.36 23.21 22.33 23.06 5.1M
2023-03-03 23.41 23.48 22.02 22.20 6.3M
2023-03-02 23.22 25.07 23.16 23.66 3.2M
2023-03-01 22.89 23.23 22.75 23.22 1.1M
2023-02-28 23.20 23.50 22.68 22.88 1.8M
2023-02-27 23.11 23.57 22.98 23.21 0.7M
2023-02-24 23.83 24.19 23.21 23.40 1.2M
2023-02-23 23.53 24.18 23.26 23.78 2.2M
2023-02-22 23.50 23.50 23.16 23.49 0.7M
2023-02-21 23.42 23.74 23.02 23.50 1.4M
2023-02-20 23.50 23.92 22.88 23.29 1.8M
2023-02-17 23.96 24.16 23.31 23.53 1.3M
2023-02-16 24.75 24.76 23.69 23.80 1.7M
2023-02-15 24.90 24.90 24.24 24.63 1.7M
2023-02-14 25.44 25.51 24.34 24.57 2.7M
2023-02-13 24.90 25.51 24.87 25.28 2.5M
2023-02-10 24.61 25.17 24.60 24.89 2.5M
2023-02-09 24.23 24.85 23.99 24.65 2.4M
2023-02-08 23.86 24.70 23.54 24.22 3.5M
2023-02-07 22.97 23.87 22.76 23.59 2.2M
2023-02-06 23.20 23.20 22.83 23.00 1.0M
2023-02-03 23.37 23.50 22.84 23.20 1.3M
2023-02-02 23.38 23.52 23.09 23.38 1.3M
2023-02-01 22.96 23.40 22.80 23.37 2.1M
2023-01-31 22.42 23.15 22.42 23.05 1.9M
2023-01-30 22.71 22.95 22.47 22.51 1.7M
2023-01-20 22.55 22.58 22.22 22.47 1.0M
2023-01-19 22.45 22.71 22.13 22.24 1.3M
2023-01-18 22.33 22.85 22.33 22.56 1.4M
2023-01-17 22.21 23.00 22.01 22.33 1.7M
2023-01-16 21.93 22.46 21.93 22.21 1.0M
2023-01-13 22.39 22.45 21.94 22.07 1.0M
2023-01-12 21.90 22.44 21.81 22.25 1.8M
2023-01-11 22.35 22.54 21.71 21.81 1.7M
2023-01-10 22.49 22.59 22.21 22.54 1.8M
2023-01-09 22.59 22.89 22.33 22.38 2.8M
2023-01-06 23.00 23.56 22.09 22.88 4.4M
2023-01-05 20.97 22.85 20.74 22.85 3.2M
2023-01-04 20.68 21.10 20.56 20.77 1.0M
2023-01-03 20.29 20.72 20.28 20.68 1.2M