SDIC Fengle Seed Co Ltd (000713)

000713
🏛️ 中国 →
6.83
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
09:30 6.88 6.89 6.86 6.87 514.4K
09:35 6.88 6.89 6.87 6.87 192.2K
09:40 6.89 6.89 6.87 6.87 247.6K
09:45 6.88 6.88 6.87 6.87 196.6K
09:50 6.87 6.88 6.87 6.88 63.3K
09:55 6.87 6.88 6.86 6.86 168.5K
10:00 6.87 6.88 6.86 6.88 86.2K
10:05 6.87 6.88 6.87 6.88 34.6K
10:10 6.88 6.92 6.87 6.92 929.3K
10:15 6.92 6.92 6.91 6.91 225.2K
10:20 6.90 6.92 6.90 6.92 176.9K
10:25 6.92 6.92 6.91 6.92 108.8K
10:30 6.92 6.92 6.91 6.92 64.0K
10:35 6.92 6.92 6.91 6.92 77.7K
10:40 6.92 6.92 6.91 6.91 51.1K
10:45 6.92 6.92 6.91 6.92 43.4K
10:50 6.91 6.92 6.91 6.91 272.0K
10:55 6.91 6.91 6.90 6.90 57.7K
11:00 6.90 6.91 6.90 6.91 41.5K
11:05 6.90 6.91 6.90 6.90 25.3K
11:10 6.91 6.91 6.90 6.90 34.8K
11:15 6.90 6.91 6.90 6.91 32.2K
11:20 6.90 6.91 6.90 6.91 96.5K
11:25 6.91 6.91 6.90 6.90 15.0K
13:00 6.90 6.91 6.90 6.90 223.9K
13:05 6.90 6.90 6.89 6.89 38.7K
13:10 6.90 6.90 6.88 6.88 190.2K
13:15 6.88 6.89 6.88 6.88 28.4K
13:20 6.88 6.89 6.88 6.89 3.6K
13:25 6.89 6.89 6.88 6.88 80.0K
13:30 6.89 6.89 6.88 6.88 24.3K
13:35 6.89 6.89 6.88 6.88 18.3K
13:40 6.88 6.89 6.88 6.88 52.0K
13:45 6.89 6.89 6.88 6.88 10.2K
13:50 6.89 6.89 6.88 6.88 46.0K
13:55 6.88 6.89 6.87 6.88 102.7K
14:00 6.87 6.89 6.87 6.88 56.5K
14:05 6.88 6.89 6.87 6.88 76.4K
14:10 6.88 6.88 6.87 6.87 61.1K
14:15 6.88 6.89 6.87 6.88 67.0K
14:20 6.88 6.89 6.88 6.89 28.0K
14:25 6.89 6.89 6.87 6.88 69.7K
14:30 6.88 6.89 6.88 6.88 29.3K
14:35 6.87 6.87 6.86 6.86 330.3K
14:40 6.86 6.88 6.86 6.87 62.8K
14:45 6.87 6.88 6.87 6.87 24.2K
14:50 6.88 6.88 6.86 6.87 203.7K
14:55 6.87 6.88 6.87 6.88 81.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 6.85 6.86 6.78 6.83 6.6M
2025-09-26 6.89 6.92 6.86 6.87 5.8M
2025-09-25 6.89 6.90 6.84 6.84 5.6M
2025-09-24 6.86 6.91 6.83 6.90 6.8M
2025-09-23 6.94 6.94 6.77 6.88 9.9M
2025-09-22 7.01 7.01 6.92 6.94 8.3M
2025-09-19 7.00 7.03 6.99 7.01 6.5M
2025-09-18 7.06 7.06 6.99 7.00 12.5M
2025-09-17 7.08 7.08 7.04 7.06 8.3M
2025-09-16 7.09 7.10 7.05 7.10 8.5M
2025-09-15 7.07 7.14 7.04 7.11 10.9M
2025-09-12 7.06 7.09 7.04 7.07 10.9M
2025-09-11 7.04 7.09 7.02 7.07 10.9M
2025-09-10 7.06 7.06 7.02 7.05 6.8M
2025-09-09 7.10 7.10 7.03 7.06 8.7M
2025-09-08 7.03 7.11 7.03 7.10 9.3M
2025-09-05 7.04 7.05 6.95 7.04 9.4M
2025-09-04 6.99 7.07 6.99 7.01 10.1M
2025-09-03 7.10 7.13 6.98 6.99 13.6M
2025-09-02 7.16 7.17 7.10 7.12 13.6M
2025-09-01 7.14 7.17 7.09 7.16 12.2M
2025-08-29 7.16 7.24 7.15 7.16 15.9M
2025-08-28 7.25 7.28 7.07 7.18 25.0M
2025-08-27 7.37 7.38 7.23 7.26 30.4M
2025-08-26 7.34 7.42 7.31 7.39 28.2M
2025-08-25 7.30 7.35 7.24 7.34 31.3M
2025-08-22 7.31 7.36 7.24 7.30 24.1M
2025-08-21 7.24 7.34 7.22 7.29 30.7M
2025-08-20 7.18 7.28 7.15 7.26 24.6M
2025-08-19 7.17 7.21 7.15 7.18 12.1M
2025-08-18 7.17 7.19 7.15 7.17 17.2M
2025-08-15 7.10 7.18 7.10 7.16 12.9M
2025-08-14 7.18 7.20 7.11 7.12 16.8M
2025-08-13 7.21 7.22 7.16 7.19 13.2M
2025-08-12 7.21 7.25 7.17 7.19 18.1M
2025-08-11 7.26 7.26 7.19 7.23 21.2M
2025-08-08 7.25 7.28 7.22 7.27 19.6M
2025-08-07 7.19 7.31 7.17 7.28 34.0M
2025-08-06 7.19 7.20 7.15 7.19 11.8M
2025-08-05 7.17 7.25 7.16 7.21 13.4M
2025-08-04 7.15 7.19 7.11 7.18 8.2M
2025-08-01 7.13 7.16 7.11 7.15 10.5M
2025-07-31 7.27 7.28 7.12 7.13 26.0M
2025-07-30 7.21 7.35 7.18 7.28 39.9M
2025-07-29 7.27 7.27 7.16 7.21 15.5M
2025-07-28 7.29 7.30 7.22 7.26 15.2M
2025-07-25 7.32 7.35 7.23 7.26 24.6M
2025-07-24 7.18 7.30 7.15 7.29 38.9M
2025-07-23 7.22 7.27 7.15 7.16 20.6M
2025-07-22 7.21 7.25 7.13 7.21 24.1M
2025-07-21 7.14 7.23 7.10 7.21 22.5M
2025-07-18 7.23 7.29 7.16 7.18 21.8M
2025-07-17 7.08 7.12 7.07 7.10 8.2M
2025-07-16 7.06 7.11 7.05 7.10 8.8M
2025-07-15 7.17 7.17 7.04 7.06 15.8M
2025-07-14 7.16 7.20 7.16 7.17 8.8M
2025-07-11 7.16 7.20 7.13 7.19 15.5M
2025-07-10 7.16 7.18 7.13 7.17 15.5M
2025-07-09 7.23 7.27 7.14 7.16 24.6M
2025-07-08 7.22 7.25 7.18 7.24 21.5M
2025-07-07 7.17 7.25 7.11 7.25 28.6M
2025-07-04 7.10 7.19 7.07 7.18 27.2M
2025-07-03 7.07 7.12 7.06 7.10 14.4M
2025-07-02 7.03 7.10 7.03 7.07 13.0M
2025-07-01 7.02 7.06 7.00 7.06 11.5M
2025-06-30 7.01 7.03 7.00 7.03 9.5M
2025-06-27 7.04 7.07 7.00 7.02 13.7M
2025-06-26 7.08 7.09 7.03 7.04 11.3M
2025-06-25 7.05 7.08 7.02 7.08 12.8M
2025-06-24 6.99 7.08 6.98 7.07 11.6M
2025-06-23 6.92 7.02 6.86 7.01 11.6M
2025-06-20 6.93 6.97 6.92 6.93 8.5M
2025-06-19 7.11 7.14 6.93 6.94 21.7M
2025-06-18 7.17 7.25 7.11 7.14 17.8M
2025-06-17 7.14 7.25 7.12 7.21 21.1M
2025-06-16 7.11 7.18 7.09 7.15 13.1M
2025-06-13 7.12 7.21 7.10 7.15 23.0M
2025-06-12 7.21 7.25 7.09 7.13 23.9M
2025-06-11 7.20 7.31 7.20 7.25 36.5M
2025-06-10 7.06 7.77 6.95 7.36 69.3M
2025-06-09 7.06 7.07 7.02 7.07 10.1M
2025-06-06 7.06 7.14 7.04 7.05 12.6M
2025-06-05 7.06 7.09 7.02 7.07 11.1M
2025-06-04 6.98 7.10 6.97 7.09 15.3M
2025-06-03 6.99 7.05 6.92 7.02 10.4M
2025-05-30 6.96 7.05 6.94 6.95 11.5M
2025-05-29 6.91 6.99 6.88 6.98 12.0M
2025-05-28 7.07 7.08 6.93 6.94 12.6M
2025-05-27 6.98 7.04 6.95 7.03 11.0M
2025-05-26 6.93 7.00 6.91 6.98 9.7M
2025-05-23 7.10 7.13 6.95 6.95 22.7M
2025-05-22 7.14 7.25 7.08 7.11 19.7M
2025-05-21 7.21 7.31 7.14 7.17 28.2M
2025-05-20 7.11 7.19 7.10 7.15 14.2M
2025-05-19 7.08 7.13 7.08 7.13 13.4M
2025-05-16 7.15 7.15 7.04 7.08 19.3M
2025-05-15 7.15 7.19 7.09 7.16 23.5M
2025-05-14 7.14 7.17 7.08 7.15 17.9M
2025-05-13 7.20 7.21 7.11 7.13 23.2M
2025-05-12 7.19 7.25 7.11 7.20 33.2M
2025-05-09 7.35 7.46 7.31 7.33 37.8M
2025-05-08 7.36 7.38 7.23 7.33 43.0M
2025-05-07 7.20 7.54 7.20 7.51 69.7M
2025-05-06 7.10 7.20 7.10 7.19 21.4M
2025-04-30 7.20 7.27 7.08 7.09 30.8M
2025-04-29 7.23 7.30 7.17 7.24 17.0M
2025-04-28 7.50 7.53 7.23 7.25 29.0M
2025-04-25 7.50 7.58 7.50 7.50 18.3M
2025-04-24 7.58 7.65 7.50 7.53 26.1M
2025-04-23 7.84 7.85 7.60 7.63 43.8M
2025-04-22 7.78 7.92 7.74 7.88 39.9M
2025-04-21 7.64 7.81 7.63 7.77 30.7M
2025-04-18 7.84 7.88 7.61 7.65 38.1M
2025-04-17 7.90 7.97 7.74 7.88 40.0M
2025-04-16 8.08 8.15 7.67 7.87 66.5M
2025-04-15 8.31 8.36 8.04 8.15 59.3M
2025-04-14 8.05 8.50 8.05 8.32 88.2M
2025-04-11 8.65 8.65 8.03 8.07 110.7M
2025-04-10 8.26 9.13 8.26 8.87 148.0M
2025-04-09 9.30 9.77 8.49 8.86 187.5M
2025-04-08 8.08 8.88 7.50 8.88 143.5M
2025-04-07 7.68 8.07 7.46 8.07 140.1M
2025-04-03 7.13 7.35 7.10 7.34 32.5M
2025-04-02 7.08 7.12 7.04 7.07 6.1M
2025-04-01 6.94 7.12 6.94 7.10 9.3M
2025-03-31 7.01 7.01 6.87 6.95 8.8M
2025-03-28 7.12 7.13 6.97 7.01 8.7M
2025-03-27 7.11 7.18 7.08 7.14 7.4M
2025-03-26 7.04 7.17 7.02 7.15 11.1M
2025-03-25 7.02 7.09 6.93 7.07 9.8M
2025-03-24 7.07 7.09 6.91 7.01 11.6M
2025-03-21 7.13 7.15 7.05 7.06 9.2M
2025-03-20 7.15 7.19 7.13 7.14 7.2M
2025-03-19 7.23 7.24 7.12 7.16 11.7M
2025-03-18 7.25 7.31 7.19 7.24 11.4M
2025-03-17 7.27 7.38 7.26 7.27 17.9M
2025-03-14 7.20 7.27 7.13 7.26 18.2M
2025-03-13 7.28 7.31 7.07 7.14 18.7M
2025-03-12 7.28 7.41 7.25 7.27 17.6M
2025-03-11 7.18 7.30 7.11 7.27 12.2M
2025-03-10 7.21 7.25 7.18 7.22 7.3M
2025-03-07 7.23 7.34 7.16 7.21 11.9M
2025-03-06 7.30 7.30 7.19 7.25 13.1M
2025-03-05 7.41 7.45 7.23 7.29 16.0M
2025-03-04 7.25 7.46 7.19 7.42 23.1M
2025-03-03 7.11 7.34 7.08 7.27 20.8M
2025-02-28 7.18 7.20 7.06 7.06 11.1M
2025-02-27 7.18 7.25 7.10 7.21 12.9M
2025-02-26 7.16 7.22 7.07 7.19 19.7M
2025-02-25 7.29 7.30 7.15 7.16 33.6M
2025-02-24 7.88 8.04 7.51 7.55 60.2M
2025-02-21 7.51 7.61 7.47 7.57 17.3M
2025-02-20 7.44 7.59 7.37 7.54 16.0M
2025-02-19 7.38 7.49 7.38 7.49 11.9M
2025-02-18 7.60 7.62 7.36 7.36 16.2M
2025-02-17 7.43 7.68 7.39 7.65 26.3M
2025-02-14 7.38 7.48 7.35 7.42 14.6M
2025-02-13 7.39 7.61 7.39 7.43 21.7M
2025-02-12 7.35 7.43 7.31 7.43 12.1M
2025-02-11 7.42 7.46 7.33 7.38 11.6M
2025-02-10 7.40 7.46 7.37 7.46 15.1M
2025-02-07 7.41 7.49 7.34 7.42 19.7M
2025-02-06 7.38 7.46 7.29 7.46 17.9M
2025-02-05 7.28 7.43 7.22 7.41 18.6M
2025-01-27 7.14 7.37 7.14 7.26 19.1M
2025-01-24 7.10 7.19 7.04 7.13 13.3M
2025-01-23 7.23 7.46 7.16 7.16 20.8M
2025-01-22 7.07 7.18 7.04 7.13 11.5M
2025-01-21 7.24 7.29 7.05 7.12 12.1M
2025-01-20 7.37 7.41 7.20 7.23 17.9M
2025-01-17 7.15 7.40 7.05 7.38 28.6M
2025-01-16 7.04 7.40 6.98 7.22 34.7M
2025-01-15 6.80 6.92 6.76 6.88 10.1M
2025-01-14 6.66 6.84 6.65 6.82 10.9M
2025-01-13 6.50 6.70 6.46 6.64 6.3M
2025-01-10 6.70 6.88 6.59 6.59 11.3M
2025-01-09 6.60 6.76 6.57 6.73 10.8M
2025-01-08 6.82 6.82 6.47 6.65 13.8M
2025-01-07 6.54 6.86 6.51 6.82 17.0M
2025-01-06 6.46 6.62 6.26 6.50 12.1M
2025-01-03 6.97 6.98 6.51 6.53 18.8M
2025-01-02 7.01 7.22 6.87 6.93 18.7M