China Fineblanking Technology Co Ltd (1586)

1586
🏛️ 台湾 →
26.90
最終更新: 2025-09-26
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
2025-09-26 27.80 27.80 26.60 26.90 0.1M
2025-09-25 28.00 28.05 27.50 27.60 0.2M
2025-09-24 26.35 27.80 26.00 27.75 0.5M
2025-09-23 27.35 27.35 26.10 26.10 0.4M
2025-09-22 27.60 27.85 26.90 27.15 0.3M
2025-09-19 28.00 28.10 27.00 27.45 0.3M
2025-09-18 28.10 28.80 27.75 27.90 0.5M
2025-09-17 27.90 28.55 27.75 28.05 0.4M
2025-09-16 28.05 28.15 27.50 27.50 0.1M
2025-09-15 28.15 28.40 27.65 27.90 0.3M
2025-09-12 27.80 28.35 27.55 27.95 0.2M
2025-09-11 27.75 27.75 26.70 27.35 0.3M
2025-09-10 29.25 29.25 27.80 27.80 0.9M
2025-09-09 29.10 29.40 28.40 29.15 0.6M
2025-09-08 27.80 29.05 27.45 29.00 0.8M
2025-09-05 27.85 28.65 27.40 27.55 0.5M
2025-09-04 28.60 28.75 27.85 27.95 0.4M
2025-09-03 28.20 29.00 28.20 28.50 0.2M
2025-09-02 28.50 28.50 28.00 28.00 0.3M
2025-09-01 29.15 29.20 28.00 28.40 0.5M
2025-08-29 29.70 29.90 29.00 29.05 0.3M
2025-08-28 29.85 29.85 29.10 29.60 0.2M
2025-08-27 29.90 30.30 29.55 29.75 0.4M
2025-08-26 28.95 30.60 28.95 29.70 0.7M
2025-08-25 28.15 28.95 28.15 28.75 0.2M
2025-08-22 27.55 28.00 27.05 28.00 0.2M
2025-08-21 27.90 28.20 27.25 27.55 0.2M
2025-08-20 28.15 28.40 27.70 27.80 0.2M
2025-08-19 28.60 28.90 28.15 28.15 0.1M
2025-08-18 29.05 29.20 28.45 28.55 0.2M
2025-08-15 28.70 29.30 28.40 29.05 0.6M
2025-08-14 28.60 29.05 28.45 28.55 0.5M
2025-08-13 28.75 29.05 28.15 28.35 0.5M
2025-08-12 30.00 30.00 28.50 28.70 0.3M
2025-08-11 30.00 31.05 29.80 29.90 0.6M
2025-08-08 30.75 30.75 29.80 30.00 0.6M
2025-08-07 30.50 31.55 30.10 30.30 1.8M
2025-08-06 26.10 28.70 26.05 28.70 1.3M
2025-08-05 26.00 26.20 26.00 26.10 0.1M
2025-08-04 26.00 26.00 25.75 26.00 0.3M
2025-08-01 26.00 26.00 25.80 26.00 0.1M
2025-07-31 26.00 26.15 25.90 26.00 0.1M
2025-07-30 26.05 26.05 25.85 26.00 0.1M
2025-07-29 25.90 26.00 25.80 26.00 0.2M
2025-07-28 26.20 26.25 25.85 26.00 0.1M
2025-07-25 25.80 26.00 25.65 26.00 0.2M
2025-07-24 26.10 26.15 25.80 26.00 0.1M
2025-07-23 26.05 26.05 25.85 26.00 0.1M
2025-07-22 26.10 26.10 25.80 26.00 0.2M
2025-07-21 26.00 26.15 25.70 26.00 0.1M
2025-07-18 26.10 26.10 25.80 26.00 0.1M
2025-07-17 26.10 26.20 25.85 26.00 0.1M
2025-07-16 26.30 26.40 26.00 26.00 0.1M
2025-07-15 26.00 26.00 25.80 26.00 0.1M
2025-07-14 26.00 26.05 25.80 26.00 0.1M
2025-07-11 26.00 26.05 25.70 26.00 0.1M
2025-07-10 25.85 26.00 25.80 26.00 0.1M
2025-07-09 26.00 26.05 25.90 26.00 0.1M
2025-07-08 26.10 26.10 25.60 26.00 0.1M
2025-07-07 26.25 26.25 25.80 26.00 0.0M
2025-07-04 26.05 26.40 25.75 26.00 0.1M
2025-07-03 26.05 26.10 25.80 26.00 0.1M
2025-07-02 26.05 26.05 26.00 26.00 0.0M
2025-07-01 26.05 26.05 25.90 26.00 0.0M
2025-06-30 26.00 26.00 25.80 26.00 0.0M
2025-06-27 26.10 26.10 25.75 26.00 0.1M
2025-06-26 26.20 26.30 25.85 26.05 0.0M
2025-06-25 26.10 26.20 25.85 26.00 0.1M
2025-06-24 26.00 26.30 26.00 26.10 0.0M
2025-06-23 26.50 26.50 25.85 26.00 0.1M
2025-06-20 26.35 26.35 25.60 26.00 0.1M
2025-06-19 26.20 26.30 25.90 26.05 0.1M
2025-06-18 26.00 26.20 25.60 26.00 0.1M
2025-06-17 26.20 26.45 25.55 26.00 0.1M
2025-06-16 26.90 26.90 26.00 26.00 0.1M
2025-06-13 27.35 27.40 26.75 26.90 0.1M
2025-06-12 27.40 27.40 27.35 27.35 0.0M
2025-06-11 27.75 27.75 27.20 27.35 0.1M
2025-06-10 28.25 28.25 27.40 27.70 0.1M
2025-06-09 28.40 28.40 27.80 28.05 0.1M
2025-06-06 28.25 28.30 28.00 28.20 0.1M
2025-06-05 28.50 28.60 28.10 28.30 0.0M
2025-06-04 28.50 28.80 27.75 28.30 0.1M
2025-06-03 29.30 29.65 28.20 28.25 0.1M
2025-06-02 29.70 29.70 28.85 29.00 0.1M
2025-05-29 29.65 29.90 29.10 29.50 0.1M
2025-05-28 28.70 30.35 28.20 29.50 0.4M
2025-05-27 28.70 29.35 28.50 28.50 0.1M
2025-05-26 28.70 29.10 28.25 28.55 0.2M
2025-05-23 29.60 29.85 28.65 28.70 0.1M
2025-05-22 29.50 29.80 29.15 29.50 0.1M
2025-05-21 29.75 30.00 29.25 29.50 0.1M
2025-05-20 29.45 29.80 29.20 29.50 0.1M
2025-05-19 29.30 29.80 29.10 29.45 0.1M
2025-05-16 29.00 29.70 28.65 29.10 0.2M
2025-05-15 28.90 29.00 28.80 28.85 0.0M
2025-05-14 28.70 29.00 28.45 28.75 0.1M
2025-05-13 28.75 28.90 28.10 28.50 0.1M
2025-05-12 28.80 28.80 28.35 28.45 0.1M
2025-05-09 28.20 28.90 28.00 28.60 0.1M
2025-05-08 28.40 28.65 28.25 28.50 0.0M
2025-05-07 28.30 28.60 28.15 28.40 0.0M
2025-05-06 27.90 28.55 27.75 28.30 0.1M
2025-05-05 28.20 28.20 27.80 28.00 0.0M
2025-05-02 28.20 28.25 28.00 28.10 0.0M
2025-04-30 27.80 28.45 27.80 28.00 0.1M
2025-04-29 27.70 27.80 27.55 27.60 0.0M
2025-04-28 27.45 27.60 27.30 27.50 0.0M
2025-04-25 27.50 27.80 27.40 27.45 0.0M
2025-04-24 27.45 27.70 27.15 27.40 0.0M
2025-04-23 27.20 27.40 27.10 27.30 0.0M
2025-04-22 27.00 27.15 26.90 27.10 0.0M
2025-04-21 27.00 27.00 26.70 27.00 0.0M
2025-04-18 26.95 27.00 26.75 26.80 0.0M
2025-04-17 27.40 27.40 26.60 26.70 0.2M
2025-04-16 27.50 27.55 27.15 27.35 0.0M
2025-04-15 27.15 27.50 27.15 27.35 0.1M
2025-04-14 27.85 28.10 27.00 27.15 0.1M
2025-04-11 28.05 28.05 27.30 27.60 0.1M
2025-04-10 27.55 28.80 27.50 28.00 0.3M
2025-04-09 26.80 26.85 25.50 26.35 0.4M
2025-04-08 27.00 27.20 26.30 26.75 0.3M
2025-04-07 26.50 27.30 26.40 26.75 0.8M
2025-04-02 29.40 29.50 29.05 29.25 0.0M
2025-04-01 29.50 29.50 28.85 29.40 0.0M
2025-03-31 30.00 30.05 28.60 29.55 0.1M
2025-03-28 30.20 30.20 29.70 30.20 0.1M
2025-03-27 30.50 30.50 30.00 30.15 0.1M
2025-03-26 30.70 31.50 30.50 30.65 0.5M
2025-03-25 30.10 30.45 30.00 30.05 0.0M
2025-03-24 30.05 30.75 30.05 30.05 0.0M
2025-03-21 30.50 30.70 30.00 30.05 0.0M
2025-03-20 30.20 30.55 30.10 30.50 0.0M
2025-03-19 30.10 30.15 29.85 29.95 0.1M
2025-03-18 30.25 30.50 29.70 29.85 0.1M
2025-03-17 30.15 30.30 30.00 30.00 0.1M
2025-03-14 30.10 30.15 30.00 30.15 0.0M
2025-03-13 30.40 30.70 29.80 30.05 0.1M
2025-03-12 30.50 31.20 30.10 30.10 0.1M
2025-03-11 30.50 30.75 29.85 30.00 0.4M
2025-03-10 31.20 31.20 30.60 30.60 0.1M
2025-03-07 31.20 31.30 30.60 31.20 0.1M
2025-03-06 31.30 31.50 31.05 31.25 0.1M
2025-03-05 31.35 32.00 31.00 31.20 0.2M
2025-03-04 31.65 32.55 31.05 31.25 0.4M
2025-03-03 31.80 31.95 31.10 31.70 0.1M
2025-02-27 32.10 32.10 31.80 31.80 0.0M
2025-02-26 32.55 32.55 31.85 31.95 0.0M
2025-02-25 32.50 32.60 32.10 32.50 0.0M
2025-02-24 32.30 33.00 32.25 32.50 0.0M
2025-02-21 32.10 33.50 31.95 32.60 0.0M
2025-02-20 31.85 32.00 31.05 32.00 0.0M
2025-02-19 30.85 32.00 30.65 31.25 0.0M
2025-02-18 30.90 31.10 30.60 30.60 0.0M
2025-02-17 30.85 30.95 30.00 30.60 0.0M
2025-02-14 32.50 32.50 30.85 30.85 0.0M
2025-02-13 29.80 32.45 29.80 31.55 0.0M
2025-02-12 29.75 30.00 29.55 29.80 0.0M
2025-02-11 30.45 30.50 29.60 29.75 0.0M
2025-02-10 28.50 30.50 28.50 30.35 0.0M
2025-02-07 27.90 28.80 27.90 28.20 0.0M
2025-02-06 28.05 28.35 28.05 28.20 0.0M
2025-02-05 28.00 28.30 27.95 28.05 0.0M
2025-02-04 27.60 28.70 27.60 27.95 0.0M
2025-02-03 27.60 27.90 27.50 27.60 0.0M
2025-01-22 27.55 27.85 27.55 27.60 0.0M
2025-01-21 27.25 27.65 27.25 27.50 0.0M
2025-01-20 27.15 27.75 27.15 27.40 0.0M
2025-01-17 27.05 27.50 27.00 27.10 0.0M
2025-01-16 27.10 27.15 27.00 27.05 0.0M
2025-01-15 27.00 27.10 26.90 27.00 0.0M
2025-01-14 27.00 27.20 26.90 27.00 0.0M
2025-01-13 27.05 27.05 26.70 27.00 0.0M
2025-01-10 27.05 27.10 26.80 27.00 0.1M
2025-01-09 27.15 27.25 26.75 27.00 0.0M
2025-01-08 27.10 27.10 26.80 27.10 0.0M
2025-01-07 27.20 27.25 26.80 27.05 0.0M
2025-01-06 27.50 27.50 27.00 27.10 0.0M
2025-01-03 27.60 27.60 27.00 27.20 0.2M
2025-01-02 27.40 27.65 27.10 27.20 0.0M