Feilong Auto Components Co Ltd (002536)

002536
🏛️ 中国 →
24.39
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
2021-12-31 8.59 8.66 8.49 8.53 8.2M
2021-12-30 8.50 8.66 8.48 8.52 8.7M
2021-12-29 8.45 8.62 8.32 8.53 9.9M
2021-12-28 8.25 8.51 8.24 8.48 10.1M
2021-12-27 8.49 8.49 8.22 8.30 17.2M
2021-12-24 9.14 9.27 8.54 8.59 28.9M
2021-12-23 8.86 9.26 8.72 9.16 32.2M
2021-12-22 8.82 8.97 8.72 8.89 17.1M
2021-12-21 8.64 8.94 8.50 8.87 17.4M
2021-12-20 8.65 8.81 8.58 8.66 10.6M
2021-12-17 8.90 8.90 8.68 8.69 14.0M
2021-12-16 8.83 8.96 8.68 8.93 19.0M
2021-12-15 8.96 9.05 8.84 8.85 19.3M
2021-12-14 9.08 9.23 8.96 9.03 25.0M
2021-12-13 9.41 9.46 8.99 9.15 41.6M
2021-12-10 8.76 9.69 8.65 9.40 66.1M
2021-12-09 8.92 9.24 8.79 8.81 24.4M
2021-12-08 8.50 9.04 8.49 8.83 22.2M
2021-12-07 8.87 8.98 8.51 8.59 30.6M
2021-12-06 8.91 9.55 8.91 9.07 34.6M
2021-12-03 10.00 10.18 8.69 8.91 55.0M
2021-12-02 9.46 9.77 9.34 9.65 41.4M
2021-12-01 9.23 9.48 9.05 9.35 21.6M
2021-11-30 9.21 9.50 9.10 9.25 27.6M
2021-11-29 8.78 9.29 8.70 9.17 20.0M
2021-11-26 8.93 9.27 8.85 8.95 16.7M
2021-11-25 9.01 9.19 8.92 8.96 16.9M
2021-11-24 9.12 9.39 9.03 9.10 25.5M
2021-11-23 9.11 9.80 9.09 9.22 34.3M
2021-11-22 9.01 9.26 8.92 9.13 24.3M
2021-11-19 9.02 9.23 8.92 9.02 28.7M
2021-11-18 9.49 9.49 8.86 8.90 42.1M
2021-11-17 8.64 9.35 8.52 9.35 40.9M
2021-11-16 8.77 8.89 8.47 8.50 41.2M
2021-11-15 9.16 9.58 8.74 8.77 50.2M
2021-11-12 8.90 9.39 8.70 9.25 53.1M
2021-11-11 8.31 9.13 8.15 9.13 61.9M
2021-11-10 8.59 8.69 7.94 8.30 55.9M
2021-11-09 7.38 8.14 7.26 8.14 29.0M
2021-11-08 7.14 7.46 7.12 7.40 23.3M
2021-11-05 7.14 7.24 7.05 7.13 13.8M
2021-11-04 7.04 7.22 7.04 7.12 15.9M
2021-11-03 7.22 7.27 6.95 7.01 18.1M
2021-11-02 7.10 7.47 6.99 7.21 31.4M
2021-11-01 6.79 7.11 6.63 7.08 17.4M
2021-10-29 6.62 6.81 6.48 6.79 11.3M
2021-10-28 6.80 6.85 6.50 6.55 14.2M
2021-10-27 7.00 7.10 6.76 6.88 11.6M
2021-10-26 7.02 7.13 6.99 7.03 8.6M
2021-10-25 6.90 7.04 6.85 7.01 6.8M
2021-10-22 7.07 7.08 6.90 6.91 9.6M
2021-10-21 7.10 7.17 7.00 7.04 11.6M
2021-10-20 7.25 7.28 7.11 7.12 10.3M
2021-10-19 7.22 7.33 7.19 7.29 7.2M
2021-10-18 7.19 7.27 7.13 7.22 7.2M
2021-10-15 7.31 7.36 7.18 7.21 8.9M
2021-10-14 7.32 7.44 7.16 7.37 8.9M
2021-10-13 7.34 7.37 7.13 7.31 9.4M
2021-10-12 7.65 7.68 7.19 7.31 14.2M
2021-10-11 7.85 7.92 7.61 7.65 18.3M
2021-10-08 7.80 8.33 7.77 8.12 16.6M
2021-09-30 7.37 7.78 7.37 7.70 11.1M
2021-09-29 7.71 7.81 7.33 7.36 17.3M
2021-09-28 7.86 8.00 7.67 7.82 21.2M
2021-09-27 8.88 9.03 8.01 8.01 28.7M
2021-09-24 9.55 9.61 8.90 8.90 25.8M
2021-09-23 9.70 9.80 9.26 9.54 21.2M
2021-09-22 9.51 9.66 9.21 9.65 26.6M
2021-09-17 9.79 9.98 9.59 9.75 27.8M
2021-09-16 9.55 9.95 9.52 9.63 27.2M
2021-09-15 9.69 9.73 9.36 9.54 24.2M
2021-09-14 9.57 9.87 9.46 9.52 34.2M
2021-09-13 9.34 9.75 9.20 9.64 38.8M
2021-09-10 8.98 9.45 8.98 9.35 40.7M
2021-09-09 8.96 9.12 8.91 8.98 16.0M
2021-09-08 8.86 9.12 8.82 8.96 22.8M
2021-09-07 8.59 8.95 8.54 8.91 22.8M
2021-09-06 8.54 8.74 8.45 8.63 12.0M
2021-09-03 8.50 8.85 8.42 8.55 15.4M
2021-09-02 8.46 8.62 8.28 8.52 13.2M
2021-09-01 8.84 8.92 8.45 8.47 21.4M
2021-08-31 8.87 8.93 8.66 8.83 17.3M
2021-08-30 8.68 9.09 8.60 8.98 25.5M
2021-08-27 8.86 9.20 8.69 8.79 26.4M
2021-08-26 9.01 9.25 8.86 8.91 32.7M
2021-08-25 8.89 8.92 8.69 8.85 16.9M
2021-08-24 8.42 8.85 8.36 8.85 23.1M
2021-08-23 8.20 8.44 8.10 8.42 13.4M
2021-08-20 8.31 8.33 8.03 8.15 13.2M
2021-08-19 8.29 8.44 8.28 8.39 10.3M
2021-08-18 8.31 8.42 8.21 8.29 13.8M
2021-08-17 8.91 8.95 8.31 8.41 31.9M
2021-08-16 8.93 9.08 8.80 8.97 25.6M
2021-08-13 9.10 9.16 8.75 8.84 25.6M
2021-08-12 8.75 9.15 8.71 9.05 28.3M
2021-08-11 8.85 8.87 8.58 8.81 21.8M
2021-08-10 8.89 9.00 8.74 8.91 23.0M
2021-08-09 8.99 9.00 8.63 8.88 22.6M
2021-08-06 9.41 9.49 8.90 9.03 36.1M
2021-08-05 8.91 9.33 8.75 9.27 45.7M
2021-08-04 8.49 9.03 8.49 8.92 39.5M
2021-08-03 8.79 8.89 8.50 8.55 34.2M
2021-08-02 8.64 9.00 8.64 8.77 56.4M
2021-07-30 7.89 8.68 7.86 8.64 60.2M
2021-07-29 7.76 8.08 7.69 7.89 23.9M
2021-07-28 8.40 8.40 7.70 7.70 36.3M
2021-07-27 8.30 8.87 8.20 8.55 43.2M
2021-07-26 8.33 8.66 8.30 8.46 38.2M
2021-07-23 8.47 8.63 8.21 8.29 29.0M
2021-07-22 8.65 8.68 8.44 8.48 29.9M
2021-07-21 8.73 8.79 8.46 8.61 50.1M
2021-07-20 7.70 8.61 7.68 8.61 40.4M
2021-07-19 8.13 8.22 7.81 7.83 19.2M
2021-07-16 8.13 8.25 7.98 8.11 18.9M
2021-07-15 8.28 8.65 8.16 8.19 28.8M
2021-07-14 8.05 8.34 7.98 8.26 27.0M
2021-07-13 8.10 8.15 7.94 8.11 18.3M
2021-07-12 8.10 8.24 8.09 8.14 22.6M
2021-07-09 7.90 8.20 7.76 8.15 25.1M
2021-07-08 8.13 8.54 8.01 8.02 37.9M
2021-07-07 7.86 7.97 7.74 7.89 15.3M
2021-07-06 7.80 8.04 7.66 7.94 22.6M
2021-07-05 7.77 7.89 7.70 7.81 14.7M
2021-07-02 7.61 7.82 7.59 7.78 16.4M
2021-07-01 7.98 7.99 7.65 7.65 22.5M
2021-06-30 7.93 8.13 7.75 8.00 25.2M
2021-06-29 8.36 8.40 7.87 7.88 30.3M
2021-06-28 8.21 8.37 8.12 8.24 21.2M
2021-06-25 8.19 8.37 8.05 8.31 25.3M
2021-06-24 8.71 8.71 8.19 8.19 43.8M
2021-06-23 8.99 9.02 8.50 8.81 45.2M
2021-06-22 8.95 9.25 8.81 9.10 54.2M
2021-06-21 8.88 9.15 8.74 9.02 48.1M
2021-06-18 8.51 9.26 8.45 8.90 52.3M
2021-06-17 8.38 8.82 8.35 8.53 32.0M
2021-06-16 8.95 9.08 8.30 8.52 46.2M
2021-06-15 8.73 9.44 8.47 9.19 63.8M
2021-06-11 8.59 9.07 8.34 8.74 58.5M
2021-06-10 8.80 9.06 8.56 8.59 66.1M
2021-06-09 8.13 8.99 8.12 8.99 79.1M
2021-06-08 8.73 8.77 8.16 8.17 60.3M
2021-06-07 8.61 8.81 8.46 8.71 68.3M
2021-06-04 9.20 9.44 8.78 8.78 87.8M
2021-06-03 10.72 11.20 9.70 9.75 104.0M
2021-06-02 10.99 10.99 9.93 10.20 139.6M
2021-06-01 9.99 9.99 9.99 9.99 5.9M
2021-05-31 9.08 9.08 9.08 9.08 5.2M
2021-05-28 7.93 8.25 7.93 8.25 17.7M
2021-05-27 6.85 7.50 6.77 7.50 45.1M
2021-05-26 6.41 7.02 6.28 6.82 33.5M
2021-05-25 6.45 6.48 6.33 6.38 12.6M
2021-05-24 6.37 6.55 6.36 6.51 15.0M
2021-05-21 6.46 6.53 6.32 6.35 15.1M
2021-05-20 6.24 6.56 6.17 6.50 26.3M
2021-05-19 6.24 6.33 6.17 6.25 10.3M
2021-05-18 6.33 6.34 6.15 6.24 11.9M
2021-05-17 6.21 6.43 6.13 6.37 16.7M
2021-05-14 6.20 6.30 6.10 6.21 12.5M
2021-05-13 6.24 6.32 6.15 6.20 10.3M
2021-05-12 6.23 6.54 6.17 6.25 14.5M
2021-05-11 5.80 6.30 5.77 6.23 22.2M
2021-05-10 5.74 5.88 5.71 5.83 7.5M
2021-05-07 6.03 6.06 5.76 5.77 11.1M
2021-05-06 5.91 6.07 5.89 6.03 9.1M
2021-04-30 5.97 6.08 5.92 5.98 8.0M
2021-04-29 5.94 6.04 5.92 6.02 8.0M
2021-04-28 6.02 6.05 5.91 5.95 12.0M
2021-04-27 5.80 6.20 5.79 6.10 20.5M
2021-04-26 5.91 6.01 5.82 5.83 12.2M
2021-04-23 5.96 5.99 5.84 5.90 11.7M
2021-04-22 6.00 6.09 5.92 5.96 13.9M
2021-04-21 6.10 6.18 5.94 6.00 25.6M
2021-04-20 6.69 6.69 6.20 6.33 38.0M
2021-04-19 6.21 6.64 6.02 6.43 40.7M
2021-04-16 5.91 6.10 5.84 6.04 19.6M
2021-04-15 5.81 6.00 5.68 5.91 13.3M
2021-04-14 5.78 5.88 5.69 5.87 11.4M
2021-04-13 5.75 5.97 5.72 5.77 17.7M
2021-04-12 6.04 6.17 5.85 5.95 23.8M
2021-04-09 5.90 6.14 5.82 5.96 26.9M
2021-04-08 5.90 6.27 5.77 5.98 51.6M
2021-04-07 5.85 5.85 5.64 5.85 38.7M
2021-04-06 5.19 5.35 5.18 5.32 7.2M
2021-04-02 5.12 5.21 5.09 5.18 4.8M
2021-04-01 5.12 5.14 5.08 5.12 3.7M
2021-03-31 5.11 5.15 5.09 5.14 2.3M
2021-03-30 5.15 5.17 5.08 5.09 2.9M
2021-03-29 5.14 5.18 5.12 5.15 3.8M
2021-03-26 5.12 5.18 5.08 5.16 3.1M
2021-03-25 5.15 5.17 5.09 5.11 4.6M
2021-03-24 5.22 5.22 5.13 5.15 4.7M
2021-03-23 5.28 5.31 5.21 5.23 4.9M
2021-03-22 5.29 5.36 5.23 5.32 6.4M
2021-03-19 5.16 5.27 5.12 5.20 4.6M
2021-03-18 5.31 5.31 5.21 5.21 5.1M
2021-03-17 5.32 5.35 5.28 5.31 4.3M
2021-03-16 5.24 5.34 5.24 5.33 4.5M
2021-03-15 5.28 5.29 5.20 5.24 3.5M
2021-03-12 5.25 5.30 5.16 5.26 4.4M
2021-03-11 5.10 5.24 5.06 5.24 4.3M
2021-03-10 5.29 5.33 5.09 5.13 6.1M
2021-03-09 5.35 5.40 5.15 5.25 7.0M
2021-03-08 5.48 5.48 5.33 5.35 7.1M
2021-03-05 5.40 5.47 5.38 5.46 6.9M
2021-03-04 5.35 5.44 5.33 5.39 7.2M
2021-03-03 5.34 5.38 5.32 5.37 4.9M
2021-03-02 5.39 5.40 5.28 5.33 4.7M
2021-03-01 5.39 5.39 5.28 5.36 6.1M
2021-02-26 5.16 5.27 5.10 5.25 4.3M
2021-02-25 5.25 5.33 5.23 5.23 5.2M
2021-02-24 5.39 5.47 5.26 5.30 8.9M
2021-02-23 5.31 5.33 5.22 5.23 5.7M
2021-02-22 5.31 5.44 5.30 5.31 8.9M
2021-02-19 5.15 5.32 5.14 5.31 5.7M
2021-02-18 5.11 5.20 5.06 5.18 5.2M
2021-02-10 5.01 5.12 5.00 5.06 3.0M
2021-02-09 4.92 5.02 4.90 5.01 3.2M
2021-02-08 4.97 5.02 4.85 4.90 4.1M
2021-02-05 5.00 5.13 4.92 4.99 5.1M
2021-02-04 5.17 5.22 4.97 5.06 6.9M
2021-02-03 5.38 5.45 5.24 5.24 5.1M
2021-02-02 5.46 5.46 5.34 5.44 4.5M
2021-02-01 5.23 5.41 5.19 5.38 5.2M
2021-01-29 5.32 5.38 5.17 5.24 6.8M
2021-01-28 5.43 5.46 5.31 5.31 6.2M
2021-01-27 5.55 5.59 5.44 5.47 7.1M
2021-01-26 5.39 5.55 5.35 5.49 7.3M
2021-01-25 5.45 5.47 5.35 5.39 7.2M
2021-01-22 5.59 5.63 5.43 5.48 13.6M
2021-01-21 5.68 5.70 5.58 5.65 11.0M
2021-01-20 5.58 5.76 5.58 5.70 12.1M
2021-01-19 5.62 5.73 5.58 5.59 11.5M
2021-01-18 5.51 5.71 5.50 5.61 11.0M
2021-01-15 5.54 5.65 5.45 5.57 14.3M
2021-01-14 5.80 5.86 5.55 5.55 20.9M
2021-01-13 5.90 6.08 5.59 5.82 30.4M
2021-01-12 6.14 6.22 5.94 6.00 24.8M
2021-01-11 5.93 6.18 5.74 5.98 26.7M
2021-01-08 6.19 6.32 5.91 5.93 35.3M
2021-01-07 6.33 7.06 5.97 6.57 81.2M
2021-01-06 7.12 7.12 6.62 6.63 91.4M
2021-01-05 6.30 6.47 6.20 6.47 15.4M
2021-01-04 5.55 6.01 5.50 5.88 16.8M