Guangdong Fenghua Advanced Technology Holding Co Ltd (000636)

000636
🏛️ 中国 →
15.59
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
2021-12-31 29.90 29.99 29.42 29.80 13.0M
2021-12-30 29.75 30.09 29.63 29.80 15.6M
2021-12-29 30.05 30.13 29.19 29.75 22.9M
2021-12-28 30.20 30.50 29.70 30.05 25.0M
2021-12-27 28.20 30.78 28.05 30.30 57.0M
2021-12-24 28.20 28.64 28.01 28.11 10.9M
2021-12-23 28.60 28.73 28.18 28.31 13.6M
2021-12-22 28.44 28.66 27.84 28.65 19.8M
2021-12-21 28.10 28.50 28.10 28.33 8.7M
2021-12-20 28.81 28.96 28.01 28.03 14.7M
2021-12-17 29.07 29.08 28.59 28.74 11.5M
2021-12-16 29.38 29.44 28.80 28.97 13.1M
2021-12-15 29.59 29.90 29.18 29.27 13.7M
2021-12-14 29.86 30.20 29.41 29.65 16.7M
2021-12-13 29.85 30.28 29.56 29.90 20.4M
2021-12-10 29.99 30.22 29.59 29.90 19.0M
2021-12-09 29.04 30.03 29.01 30.00 25.9M
2021-12-08 28.60 29.10 28.60 29.04 12.5M
2021-12-07 29.50 29.50 28.43 28.64 16.7M
2021-12-06 29.67 29.98 29.11 29.13 19.2M
2021-12-03 28.95 29.85 28.89 29.67 22.5M
2021-12-02 29.45 29.69 28.74 28.74 17.3M
2021-12-01 29.46 29.75 29.22 29.50 13.7M
2021-11-30 29.15 29.63 29.03 29.49 20.0M
2021-11-29 28.56 29.43 28.43 29.10 21.4M
2021-11-26 29.89 29.89 28.94 29.10 30.2M
2021-11-25 30.47 30.68 30.00 30.00 22.2M
2021-11-24 30.30 31.17 30.28 30.53 25.1M
2021-11-23 31.13 31.50 30.43 30.46 29.6M
2021-11-22 31.05 31.67 30.76 31.40 28.9M
2021-11-19 30.22 31.10 30.03 31.05 28.1M
2021-11-18 30.49 30.83 30.13 30.25 20.5M
2021-11-17 30.69 30.95 30.13 30.71 24.6M
2021-11-16 31.86 31.89 30.55 30.67 35.7M
2021-11-15 32.10 32.27 31.55 31.93 26.4M
2021-11-12 30.57 32.27 30.50 31.98 42.6M
2021-11-11 30.90 31.37 30.55 30.88 28.9M
2021-11-10 30.56 31.54 30.37 31.08 37.4M
2021-11-09 30.68 30.90 30.07 30.66 34.0M
2021-11-08 30.30 30.70 29.61 30.62 42.1M
2021-11-05 29.30 30.76 29.20 30.27 57.7M
2021-11-04 28.23 29.89 28.18 29.35 42.1M
2021-11-03 28.10 29.04 27.60 28.22 26.9M
2021-11-02 28.09 29.50 28.01 28.19 36.6M
2021-11-01 28.69 28.70 27.39 28.13 35.0M
2021-10-29 28.90 29.54 28.65 28.83 27.5M
2021-10-28 29.66 30.18 29.10 29.23 22.9M
2021-10-27 29.80 29.95 29.15 29.74 21.2M
2021-10-26 29.00 30.46 29.00 29.79 31.2M
2021-10-25 29.13 29.49 28.78 29.36 20.7M
2021-10-22 29.11 30.08 29.07 29.49 28.0M
2021-10-21 29.65 29.78 28.89 28.95 22.7M
2021-10-20 29.50 29.97 29.27 29.62 22.3M
2021-10-19 30.01 30.15 29.33 29.71 24.9M
2021-10-18 30.15 30.20 29.51 30.03 33.0M
2021-10-15 29.43 30.10 28.91 29.93 45.0M
2021-10-14 29.33 29.77 28.68 29.48 46.0M
2021-10-13 28.05 29.82 28.05 29.33 64.2M
2021-10-12 28.41 28.42 26.80 27.25 28.5M
2021-10-11 28.23 28.88 27.93 28.54 18.5M
2021-10-08 28.24 28.85 27.89 28.22 20.8M
2021-09-30 27.20 28.24 27.18 27.89 17.0M
2021-09-29 27.69 28.12 27.00 27.10 20.6M
2021-09-28 27.52 28.65 27.15 28.17 21.3M
2021-09-27 29.01 29.68 27.54 27.70 37.8M
2021-09-24 27.40 30.00 27.26 28.95 55.1M
2021-09-23 26.61 27.75 26.61 27.46 25.8M
2021-09-22 26.50 27.06 26.36 26.55 17.5M
2021-09-17 26.89 27.19 26.18 26.93 19.0M
2021-09-16 27.74 27.81 26.72 26.75 27.5M
2021-09-15 28.03 28.28 27.41 27.86 20.6M
2021-09-14 27.28 28.96 27.20 28.28 42.7M
2021-09-13 29.00 29.00 27.18 27.34 45.5M
2021-09-10 28.49 29.25 28.33 29.01 32.0M
2021-09-09 29.47 29.48 28.24 28.53 37.3M
2021-09-08 28.98 29.75 28.67 29.41 31.9M
2021-09-07 28.72 29.10 28.43 28.82 25.6M
2021-09-06 28.15 28.99 27.90 28.75 27.7M
2021-09-03 28.10 28.93 27.84 28.20 23.3M
2021-09-02 28.23 29.06 28.09 28.39 27.6M
2021-09-01 29.64 29.80 27.77 28.29 45.2M
2021-08-31 29.20 29.46 28.40 29.16 28.6M
2021-08-30 29.99 31.21 29.31 29.48 42.7M
2021-08-27 30.00 30.00 28.79 29.68 34.6M
2021-08-26 29.43 30.25 29.03 30.00 39.9M
2021-08-25 30.73 30.90 29.37 29.40 51.4M
2021-08-24 30.58 31.16 30.12 30.82 23.2M
2021-08-23 30.51 30.83 29.72 30.62 29.7M
2021-08-20 30.22 31.14 29.76 30.09 33.2M
2021-08-19 31.53 31.71 30.56 30.96 22.5M
2021-08-18 31.00 31.88 30.77 31.55 21.0M
2021-08-17 31.75 32.13 30.70 30.86 22.1M
2021-08-16 32.95 33.25 31.51 31.73 32.5M
2021-08-13 34.50 34.80 32.82 32.93 36.3M
2021-08-12 34.22 36.26 33.88 34.93 29.6M
2021-08-11 33.80 34.44 33.36 34.14 18.4M
2021-08-10 34.20 34.45 33.51 34.18 18.2M
2021-08-09 34.62 34.75 32.65 33.81 28.3M
2021-08-06 34.46 35.12 34.25 34.60 18.7M
2021-08-05 35.00 35.37 34.20 34.57 21.8M
2021-08-04 33.91 35.46 33.90 35.11 24.7M
2021-08-03 36.80 37.15 34.01 34.25 37.0M
2021-08-02 36.17 36.77 35.08 36.47 29.1M
2021-07-30 36.35 36.92 35.58 36.18 29.1M
2021-07-29 34.88 36.73 34.40 36.43 39.6M
2021-07-28 34.99 35.54 32.55 33.87 49.3M
2021-07-27 37.11 38.96 35.90 35.93 49.2M
2021-07-26 37.09 38.07 35.37 37.45 38.8M
2021-07-23 37.80 37.86 36.40 36.61 32.2M
2021-07-22 37.16 38.25 36.78 37.79 33.6M
2021-07-21 36.55 37.78 36.10 36.95 32.1M
2021-07-20 35.75 37.38 35.70 36.65 27.1M
2021-07-19 37.55 38.48 35.70 36.24 38.9M
2021-07-16 37.28 39.14 36.51 37.51 39.9M
2021-07-15 36.15 37.15 35.18 37.00 42.6M
2021-07-14 36.00 37.08 35.65 36.18 46.2M
2021-07-13 36.82 36.97 35.80 36.30 50.9M
2021-07-12 34.50 36.62 33.74 36.62 89.4M
2021-07-09 32.60 34.08 32.39 33.29 48.1M
2021-07-08 31.41 34.05 31.41 32.87 73.5M
2021-07-07 30.01 31.20 29.62 31.20 37.1M
2021-07-06 31.08 31.41 29.80 30.45 43.5M
2021-07-05 30.20 31.48 30.05 31.47 48.5M
2021-07-02 30.09 30.76 29.20 29.89 35.6M
2021-07-01 30.22 31.28 29.70 29.74 52.3M
2021-06-30 28.18 30.79 28.00 30.22 73.8M
2021-06-29 29.17 29.19 27.88 27.99 45.1M
2021-06-28 29.00 29.58 28.70 29.09 35.5M
2021-06-25 28.73 29.38 27.88 28.71 32.9M
2021-06-24 28.55 29.29 28.19 28.48 37.2M
2021-06-23 28.43 28.69 28.06 28.61 38.2M
2021-06-22 27.41 28.85 26.88 28.51 53.5M
2021-06-21 27.18 27.94 27.10 27.36 45.7M
2021-06-18 26.53 27.42 26.26 26.82 54.3M
2021-06-17 25.15 26.90 25.11 26.54 39.3M
2021-06-16 25.65 26.09 25.18 25.27 17.6M
2021-06-15 25.27 26.02 25.13 25.89 23.2M
2021-06-11 25.75 25.76 25.14 25.27 23.3M
2021-06-10 26.11 26.11 25.62 25.76 26.8M
2021-06-09 26.54 27.22 26.00 26.10 30.0M
2021-06-08 27.46 27.58 26.40 26.65 34.7M
2021-06-07 26.63 27.18 26.42 26.82 36.4M
2021-06-04 25.68 26.67 25.36 26.45 34.0M
2021-06-03 26.25 26.53 25.88 25.88 23.0M
2021-06-02 26.98 26.98 26.13 26.23 31.1M
2021-06-01 25.70 26.96 25.05 26.94 61.1M
2021-05-31 25.14 25.66 24.73 25.59 32.6M
2021-05-28 26.14 26.14 24.71 24.93 55.6M
2021-05-27 25.78 26.55 25.59 26.26 39.0M
2021-05-26 25.62 26.46 25.41 25.88 33.3M
2021-05-25 25.60 25.79 25.03 25.78 21.1M
2021-05-24 25.39 25.67 24.93 25.60 15.5M
2021-05-21 25.94 26.06 25.48 25.48 11.0M
2021-05-20 25.52 25.95 24.93 25.81 23.7M
2021-05-19 26.09 26.25 25.40 25.52 25.2M
2021-05-18 26.68 26.68 25.81 26.09 17.7M
2021-05-17 26.60 27.24 26.42 26.67 20.3M
2021-05-14 26.60 26.96 25.94 26.60 20.9M
2021-05-13 26.18 27.15 26.02 26.27 24.1M
2021-05-12 25.70 26.57 24.45 26.51 35.6M
2021-05-11 25.75 26.28 25.64 26.00 19.0M
2021-05-10 26.79 26.80 25.62 25.90 26.2M
2021-05-07 27.69 28.10 26.62 26.78 18.3M
2021-05-06 28.35 28.35 27.08 27.39 14.9M
2021-04-30 28.28 28.45 27.50 28.26 13.6M
2021-04-29 28.50 28.95 28.18 28.29 14.9M
2021-04-28 28.48 28.86 27.97 28.20 18.9M
2021-04-27 28.77 29.40 27.97 28.52 16.0M
2021-04-26 29.83 30.08 28.93 28.95 16.1M
2021-04-23 29.27 29.89 29.18 29.75 11.2M
2021-04-22 29.60 29.99 29.29 29.37 18.0M
2021-04-21 29.00 29.97 28.82 29.61 17.1M
2021-04-20 28.81 29.65 28.81 29.12 22.8M
2021-04-19 28.40 29.05 27.85 28.80 19.1M
2021-04-16 28.81 28.83 28.13 28.46 11.4M
2021-04-15 28.61 28.81 27.98 28.70 21.1M
2021-04-14 26.88 28.38 26.87 28.20 28.5M
2021-04-13 27.40 27.49 26.08 26.33 32.1M
2021-04-12 29.47 29.59 27.26 27.61 29.6M
2021-04-09 30.14 30.44 29.30 29.45 18.5M
2021-04-08 30.51 30.58 29.90 29.99 17.1M
2021-04-07 31.15 31.15 30.22 30.47 22.7M
2021-04-06 32.07 32.31 31.30 31.36 20.8M
2021-04-02 30.69 33.12 30.69 31.95 31.1M
2021-04-01 30.96 31.50 30.73 30.95 13.0M
2021-03-31 30.65 31.33 30.40 31.16 18.7M
2021-03-30 30.68 31.26 30.45 30.68 15.1M
2021-03-29 30.77 31.47 30.30 30.86 21.7M
2021-03-26 30.26 30.89 29.91 30.52 17.3M
2021-03-25 29.30 30.80 29.00 30.27 19.5M
2021-03-24 29.85 30.35 29.12 29.34 22.2M
2021-03-23 28.65 30.28 28.62 29.55 32.8M
2021-03-22 26.86 29.38 26.80 28.60 25.1M
2021-03-19 27.28 27.53 26.71 26.86 16.3M
2021-03-18 27.97 28.24 27.57 27.73 9.7M
2021-03-17 27.81 28.32 27.28 27.95 10.4M
2021-03-16 28.93 29.28 27.57 27.98 15.4M
2021-03-15 29.58 29.58 28.66 28.92 10.9M
2021-03-12 29.96 30.05 29.25 29.58 10.1M
2021-03-11 29.20 30.31 28.66 29.95 11.9M
2021-03-10 29.40 29.80 28.84 29.08 8.8M
2021-03-09 30.28 30.34 28.50 28.95 15.3M
2021-03-08 31.80 32.36 30.01 30.21 19.2M
2021-03-05 31.40 32.80 31.16 31.60 17.4M
2021-03-04 33.00 33.14 31.59 31.80 15.4M
2021-03-03 33.20 33.65 32.69 33.33 20.2M
2021-03-02 32.40 33.85 31.80 33.17 28.7M
2021-03-01 30.88 33.00 30.88 32.21 19.3M
2021-02-26 30.54 31.35 30.35 30.82 13.7M
2021-02-25 32.00 32.14 30.65 31.47 14.7M
2021-02-24 32.99 33.06 31.51 31.82 23.7M
2021-02-23 31.01 32.96 30.78 32.48 27.7M
2021-02-22 30.77 31.88 30.74 31.17 24.4M
2021-02-19 29.78 30.78 29.05 30.63 20.8M
2021-02-18 30.00 30.35 29.49 29.74 20.0M
2021-02-10 29.57 29.71 28.52 29.29 22.4M
2021-02-09 28.58 29.77 28.12 29.29 23.7M
2021-02-08 28.86 29.30 28.25 28.46 19.3M
2021-02-05 30.45 30.68 28.86 28.86 17.6M
2021-02-04 30.60 30.80 29.27 30.30 29.5M
2021-02-03 32.88 32.88 30.66 30.70 35.7M
2021-02-02 32.35 33.22 31.89 33.02 18.1M
2021-02-01 31.60 32.46 31.13 32.14 18.5M
2021-01-29 33.30 33.72 31.80 32.00 30.0M
2021-01-28 35.55 35.74 32.53 33.38 54.2M
2021-01-27 34.55 36.30 34.21 36.13 42.7M
2021-01-26 35.81 36.00 33.85 34.59 31.4M
2021-01-25 34.00 36.18 33.81 36.10 37.1M
2021-01-22 34.66 35.30 33.88 34.35 25.0M
2021-01-21 34.76 35.73 34.66 35.02 24.6M
2021-01-20 34.38 35.40 34.03 35.03 26.7M
2021-01-19 36.81 37.47 34.25 34.45 49.5M
2021-01-18 35.60 36.48 34.70 36.01 34.6M
2021-01-15 35.20 35.42 33.92 35.28 33.1M
2021-01-14 35.99 35.99 34.40 35.43 43.8M
2021-01-13 33.50 34.85 33.11 34.61 40.3M
2021-01-12 31.34 33.56 31.10 33.27 39.8M
2021-01-11 30.87 31.89 30.70 30.98 28.2M
2021-01-08 31.99 32.13 30.00 30.41 46.6M
2021-01-07 33.44 34.10 31.30 31.88 39.7M
2021-01-06 34.26 34.64 32.80 32.90 31.3M
2021-01-05 34.41 34.88 33.60 34.19 21.4M
2021-01-04 33.76 34.93 33.25 34.70 20.8M