Chongqing Fuling Zhacai Group Co Ltd (002507)

002507
🏛️ 中国 →
12.81
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 14.27 14.37 14.15 14.29 8.9M
2023-12-28 13.91 14.35 13.87 14.30 11.5M
2023-12-27 13.84 14.01 13.74 13.89 9.4M
2023-12-26 14.05 14.05 13.81 13.81 7.1M
2023-12-25 14.08 14.20 14.00 14.07 5.1M
2023-12-22 14.27 14.32 14.01 14.09 8.9M
2023-12-21 14.20 14.38 14.12 14.28 6.5M
2023-12-20 14.53 14.56 14.16 14.22 6.8M
2023-12-19 14.68 14.70 14.32 14.49 7.7M
2023-12-18 14.85 14.94 14.55 14.63 6.3M
2023-12-15 14.85 15.09 14.79 14.88 6.9M
2023-12-14 15.13 15.25 14.80 14.84 9.3M
2023-12-13 15.31 15.35 15.10 15.10 8.3M
2023-12-12 15.65 15.65 15.27 15.38 9.0M
2023-12-11 15.52 15.63 15.23 15.60 11.3M
2023-12-08 15.69 15.89 15.56 15.61 9.4M
2023-12-07 16.05 16.05 15.56 15.74 13.6M
2023-12-06 16.00 16.17 15.76 16.11 8.8M
2023-12-05 16.23 16.33 15.96 15.99 10.8M
2023-12-04 16.37 16.57 16.24 16.25 9.4M
2023-12-01 16.27 16.42 16.14 16.35 11.1M
2023-11-30 16.05 16.33 15.95 16.24 14.9M
2023-11-29 16.18 16.42 16.09 16.14 10.6M
2023-11-28 15.90 16.26 15.81 16.18 9.1M
2023-11-27 16.03 16.05 15.71 15.92 9.7M
2023-11-24 15.89 16.17 15.79 16.13 9.8M
2023-11-23 15.96 16.01 15.80 15.91 6.0M
2023-11-22 15.90 16.13 15.87 15.99 9.3M
2023-11-21 15.95 16.14 15.92 16.00 7.7M
2023-11-20 15.63 16.02 15.59 15.96 8.4M
2023-11-17 15.67 15.70 15.55 15.64 4.1M
2023-11-16 15.70 15.95 15.67 15.72 7.6M
2023-11-15 15.55 15.80 15.51 15.78 6.5M
2023-11-14 15.61 15.67 15.44 15.45 4.7M
2023-11-13 15.66 15.75 15.49 15.58 4.2M
2023-11-10 15.63 15.72 15.48 15.70 4.5M
2023-11-09 15.76 15.83 15.60 15.61 3.9M
2023-11-08 15.70 15.83 15.62 15.75 4.1M
2023-11-07 15.77 15.82 15.66 15.73 4.1M
2023-11-06 15.81 15.86 15.59 15.76 7.2M
2023-11-03 15.42 15.81 15.42 15.73 6.2M
2023-11-02 15.51 15.61 15.45 15.50 3.9M
2023-11-01 15.60 15.64 15.42 15.56 6.0M
2023-10-31 15.55 15.66 15.40 15.45 6.0M
2023-10-30 15.45 15.62 15.42 15.55 7.5M
2023-10-27 14.83 15.63 14.79 15.49 12.3M
2023-10-26 14.80 14.88 14.68 14.87 4.2M
2023-10-25 14.94 15.18 14.88 14.88 6.8M
2023-10-24 14.65 14.87 14.52 14.79 6.2M
2023-10-23 14.78 14.80 14.47 14.57 5.8M
2023-10-20 14.86 15.00 14.82 14.86 4.5M
2023-10-19 15.10 15.19 14.92 14.93 5.7M
2023-10-18 15.45 15.45 15.12 15.12 6.0M
2023-10-17 15.39 15.49 15.36 15.46 3.6M
2023-10-16 15.71 15.75 15.37 15.39 6.6M
2023-10-13 15.83 15.83 15.64 15.71 5.4M
2023-10-12 15.80 15.98 15.77 15.90 6.4M
2023-10-11 15.70 15.95 15.70 15.72 5.8M
2023-10-10 15.67 15.97 15.66 15.69 4.5M
2023-10-09 15.77 15.80 15.56 15.66 5.3M
2023-09-28 15.87 15.94 15.72 15.77 5.5M
2023-09-27 15.73 16.03 15.72 15.85 5.1M
2023-09-26 15.90 15.98 15.71 15.73 5.2M
2023-09-25 16.05 16.07 15.89 15.90 4.0M
2023-09-22 15.70 16.06 15.63 16.05 7.1M
2023-09-21 15.92 16.00 15.67 15.70 7.0M
2023-09-20 15.94 16.07 15.90 15.97 4.7M
2023-09-19 16.06 16.06 15.84 15.97 4.8M
2023-09-18 15.94 16.11 15.83 16.10 5.1M
2023-09-15 15.95 16.08 15.88 15.94 5.0M
2023-09-14 16.05 16.05 15.88 15.95 4.2M
2023-09-13 16.20 16.27 15.95 16.06 4.5M
2023-09-12 16.10 16.24 16.02 16.18 3.9M
2023-09-11 15.98 16.18 15.88 16.10 6.4M
2023-09-08 16.05 16.10 15.83 15.95 5.8M
2023-09-07 16.33 16.33 16.05 16.07 6.7M
2023-09-06 16.23 16.37 16.19 16.28 4.7M
2023-09-05 16.37 16.51 16.23 16.30 8.4M
2023-09-04 16.22 16.42 16.14 16.41 10.8M
2023-09-01 15.95 16.25 15.95 16.21 10.6M
2023-08-31 16.02 16.08 15.84 15.91 7.9M
2023-08-30 15.95 16.21 15.89 16.02 13.9M
2023-08-29 15.80 16.11 15.58 15.99 24.4M
2023-08-28 17.01 17.39 15.93 16.03 33.8M
2023-08-25 17.10 17.23 16.74 16.80 9.6M
2023-08-24 17.05 17.29 16.96 17.16 6.5M
2023-08-23 17.30 17.38 17.04 17.06 4.9M
2023-08-22 17.71 17.81 17.02 17.30 14.6M
2023-08-21 17.93 18.10 17.70 17.70 6.8M
2023-08-18 18.09 18.18 17.90 17.93 4.8M
2023-08-17 17.91 18.08 17.73 18.08 5.2M
2023-08-16 17.86 17.99 17.84 17.93 3.4M
2023-08-15 18.06 18.08 17.82 17.90 5.5M
2023-08-14 18.02 18.13 17.82 18.04 7.6M
2023-08-11 18.57 18.60 18.13 18.13 7.1M
2023-08-10 18.62 18.70 18.48 18.56 3.6M
2023-08-09 18.53 18.75 18.51 18.63 6.3M
2023-08-08 18.55 18.60 18.44 18.59 4.9M
2023-08-07 18.70 18.70 18.49 18.54 7.6M
2023-08-04 18.98 19.07 18.70 18.78 7.6M
2023-08-03 18.64 18.90 18.60 18.89 8.0M
2023-08-02 18.81 18.88 18.63 18.69 6.4M
2023-08-01 18.87 19.04 18.77 18.81 9.0M
2023-07-31 18.69 19.07 18.66 18.88 17.0M
2023-07-28 18.25 18.63 18.22 18.61 10.3M
2023-07-27 18.38 18.48 18.29 18.34 6.9M
2023-07-26 18.28 18.52 18.25 18.38 8.0M
2023-07-25 18.18 18.35 18.11 18.35 11.9M
2023-07-24 18.16 18.19 17.92 18.00 5.8M
2023-07-21 17.91 18.31 17.90 18.21 9.7M
2023-07-20 17.98 18.05 17.91 17.96 5.4M
2023-07-19 17.89 17.95 17.85 17.94 3.5M
2023-07-18 18.07 18.10 17.82 17.92 6.7M
2023-07-17 18.20 18.22 17.95 18.10 5.1M
2023-07-14 18.24 18.36 18.16 18.26 7.0M
2023-07-13 18.03 18.23 18.01 18.20 7.8M
2023-07-12 17.91 18.10 17.85 18.00 7.5M
2023-07-11 17.94 17.95 17.80 17.94 4.0M
2023-07-10 17.87 17.97 17.77 17.87 6.6M
2023-07-07 17.79 17.91 17.74 17.78 5.8M
2023-07-06 17.85 18.05 17.74 17.85 10.5M
2023-07-05 18.15 18.15 17.84 17.93 7.7M
2023-07-04 18.33 18.33 18.00 18.15 9.5M
2023-07-03 18.43 18.53 18.25 18.33 8.2M
2023-06-30 18.21 18.43 18.12 18.31 4.7M
2023-06-29 18.17 18.37 18.10 18.20 6.3M
2023-06-28 17.85 18.26 17.80 18.23 8.0M
2023-06-27 17.94 18.02 17.70 17.89 7.4M
2023-06-26 18.20 18.21 17.68 17.74 11.3M
2023-06-21 18.45 18.56 18.25 18.27 6.1M
2023-06-20 18.70 18.79 18.48 18.49 6.0M
2023-06-19 18.84 18.94 18.62 18.68 7.3M
2023-06-16 18.88 19.16 18.69 18.85 12.8M
2023-06-15 18.92 19.15 18.79 19.13 10.9M
2023-06-14 18.81 19.02 18.64 18.85 10.6M
2023-06-13 18.73 18.92 18.65 18.69 6.8M
2023-06-12 18.25 18.91 18.24 18.73 11.1M
2023-06-09 18.15 18.27 18.04 18.25 5.8M
2023-06-08 18.08 18.21 17.89 18.09 5.8M
2023-06-07 18.23 18.32 17.85 17.95 9.3M
2023-06-06 18.45 18.49 18.15 18.23 5.3M
2023-06-05 18.63 18.66 18.33 18.42 5.6M
2023-06-02 18.40 18.72 18.32 18.67 7.2M
2023-06-01 18.10 18.46 18.09 18.40 7.9M
2023-05-31 18.22 18.29 18.04 18.10 6.9M
2023-05-30 18.43 18.46 18.05 18.28 7.4M
2023-05-29 18.62 18.72 18.37 18.42 6.3M
2023-05-26 18.45 18.58 18.32 18.58 4.5M
2023-05-25 18.58 18.62 18.31 18.44 6.4M
2023-05-24 18.77 18.79 18.54 18.58 6.4M
2023-05-23 18.90 18.98 18.69 18.78 6.0M
2023-05-22 18.67 19.00 18.47 18.92 10.9M
2023-05-19 18.45 18.73 18.35 18.62 8.0M
2023-05-18 18.69 18.82 18.42 18.54 10.5M
2023-05-17 18.90 18.90 18.69 18.76 5.5M
2023-05-16 19.02 19.03 18.81 18.90 5.9M
2023-05-15 19.04 19.05 18.78 19.02 6.6M
2023-05-12 18.85 19.21 18.76 18.93 8.3M
2023-05-11 19.14 19.15 18.85 18.89 9.0M
2023-05-10 19.19 19.22 18.95 19.12 8.2M
2023-05-09 19.48 19.68 19.08 19.20 14.9M
2023-05-08 20.00 20.05 19.44 19.49 14.9M
2023-05-05 19.85 19.93 19.45 19.84 12.9M
2023-05-04 19.84 20.06 19.59 19.85 18.0M
2023-04-28 19.29 20.12 19.17 19.84 40.6M
2023-04-27 18.18 18.69 18.09 18.53 9.0M
2023-04-26 18.25 18.27 18.01 18.18 6.7M
2023-04-25 18.34 18.48 18.06 18.25 8.7M
2023-04-24 18.69 18.69 18.21 18.35 11.0M
2023-04-21 18.85 19.00 18.70 18.70 7.4M
2023-04-20 19.10 19.18 18.73 18.84 8.6M
2023-04-19 19.39 19.42 19.06 19.11 6.4M
2023-04-18 19.12 19.45 19.04 19.32 10.2M
2023-04-17 18.90 19.28 18.90 19.11 9.7M
2023-04-14 19.05 19.15 18.85 18.90 7.6M
2023-04-13 18.92 19.12 18.81 18.99 5.6M
2023-04-12 19.33 19.34 18.93 19.01 12.0M
2023-04-11 19.32 19.35 19.23 19.30 7.6M
2023-04-10 19.52 19.59 19.28 19.32 6.8M
2023-04-07 19.35 19.63 19.18 19.49 10.0M
2023-04-06 19.29 19.33 19.15 19.25 8.0M
2023-04-04 19.34 19.49 18.98 19.29 13.2M
2023-04-03 19.57 19.58 19.31 19.35 8.7M
2023-03-31 19.49 19.65 19.46 19.49 7.6M
2023-03-30 19.51 19.65 19.27 19.52 9.5M
2023-03-29 19.52 19.60 19.35 19.46 7.5M
2023-03-28 19.45 19.64 19.39 19.52 9.9M
2023-03-27 19.47 19.63 19.25 19.36 10.5M
2023-03-24 19.14 19.39 19.09 19.32 9.1M
2023-03-23 18.99 19.15 18.92 19.15 6.4M
2023-03-22 19.08 19.18 18.95 19.03 7.2M
2023-03-21 18.65 19.04 18.62 18.99 8.3M
2023-03-20 18.85 18.85 18.54 18.60 7.2M
2023-03-17 18.91 18.95 18.74 18.79 7.8M
2023-03-16 18.96 18.96 18.68 18.73 8.3M
2023-03-15 19.00 19.05 18.86 18.89 6.2M
2023-03-14 19.08 19.08 18.70 18.86 8.0M
2023-03-13 18.85 19.08 18.79 19.05 8.2M
2023-03-10 19.06 19.15 18.93 18.96 10.0M
2023-03-09 19.52 19.58 19.13 19.17 13.5M
2023-03-08 19.43 19.52 19.31 19.52 8.7M
2023-03-07 20.06 20.07 19.44 19.44 17.6M
2023-03-06 19.97 20.26 19.85 20.08 15.0M
2023-03-03 19.97 20.11 19.69 19.93 10.8M
2023-03-02 19.83 19.97 19.82 19.89 10.4M
2023-03-01 19.66 20.02 19.59 19.89 17.4M
2023-02-28 19.63 19.82 19.47 19.70 15.0M
2023-02-27 20.33 20.33 19.54 19.63 43.6M
2023-02-24 20.69 20.71 20.32 20.48 12.1M
2023-02-23 20.89 21.12 20.58 20.72 14.1M
2023-02-22 20.47 21.14 20.43 20.97 18.3M
2023-02-21 20.80 21.06 20.58 20.69 17.5M
2023-02-20 20.59 20.85 20.34 20.80 20.2M
2023-02-17 20.76 21.28 20.51 20.59 21.4M
2023-02-16 20.82 21.25 20.51 20.70 20.0M
2023-02-15 21.15 21.30 20.71 20.88 16.9M
2023-02-14 21.10 21.53 20.98 21.10 29.0M
2023-02-13 19.99 21.12 19.94 20.99 39.9M
2023-02-10 20.05 20.14 19.89 20.04 12.4M
2023-02-09 19.89 20.12 19.85 20.07 9.7M
2023-02-08 20.08 20.14 19.92 19.93 10.6M
2023-02-07 20.21 20.32 19.96 20.05 13.9M
2023-02-06 20.39 20.47 20.09 20.21 13.7M
2023-02-03 20.79 20.85 20.39 20.63 14.0M
2023-02-02 20.63 21.00 20.43 20.86 20.1M
2023-02-01 20.62 20.62 20.38 20.59 14.9M
2023-01-31 20.23 21.14 20.22 20.49 27.0M
2023-01-30 20.59 20.60 20.05 20.25 23.8M
2023-01-20 20.15 20.25 19.99 20.25 17.0M
2023-01-19 20.02 20.19 19.87 20.15 11.8M
2023-01-18 20.11 20.25 19.89 20.00 14.2M
2023-01-17 20.47 20.52 19.92 20.12 22.9M
2023-01-16 20.33 20.76 20.29 20.44 24.2M
2023-01-13 19.81 20.37 19.70 20.33 27.3M
2023-01-12 19.99 20.08 19.51 19.73 16.2M
2023-01-11 20.29 20.43 19.95 20.02 18.2M
2023-01-10 19.92 20.32 19.76 20.25 19.5M
2023-01-09 19.76 19.97 19.62 19.93 21.4M
2023-01-06 20.00 20.01 19.67 19.72 14.1M
2023-01-05 19.82 20.31 19.75 19.99 17.5M
2023-01-04 19.62 20.00 19.47 19.81 12.0M
2023-01-03 19.82 20.00 19.45 19.66 14.5M