Ferrotec An Hui Technology Development Co Ltd (301297)

301297
🏛️ 中国 →
42.16
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 42.86 42.86 42.54 42.71 474.4K
09:35 42.74 43.14 42.68 43.01 246.4K
09:40 43.00 43.33 43.00 43.17 307.5K
09:45 43.11 43.12 42.81 42.81 233.4K
09:50 42.78 42.81 42.37 42.47 448.2K
09:55 42.48 42.62 42.30 42.56 484.1K
10:00 42.54 42.75 42.45 42.61 175.6K
10:05 42.60 42.61 42.40 42.59 127.9K
10:10 42.56 42.59 42.38 42.42 128.6K
10:15 42.45 42.49 42.30 42.35 208.7K
10:20 42.40 42.43 42.30 42.42 170.0K
10:25 42.44 42.50 42.40 42.43 91.7K
10:30 42.47 42.55 42.44 42.52 93.8K
10:35 42.54 42.54 42.35 42.35 134.0K
10:40 42.40 42.48 42.35 42.46 81.6K
10:45 42.47 42.74 42.47 42.74 94.0K
10:50 42.75 42.81 42.66 42.68 123.8K
10:55 42.68 42.73 42.68 42.71 41.7K
11:00 42.70 42.98 42.66 42.90 158.8K
11:05 42.90 42.90 42.71 42.71 161.4K
11:10 42.71 42.77 42.65 42.65 58.4K
11:15 42.65 42.72 42.47 42.47 54.5K
11:20 42.49 42.59 42.45 42.49 61.1K
11:25 42.47 42.48 42.45 42.48 49.8K
13:00 42.48 42.48 42.38 42.42 76.8K
13:05 42.39 42.48 42.37 42.42 56.9K
13:10 42.41 42.54 42.40 42.51 46.6K
13:15 42.51 42.58 42.46 42.50 37.3K
13:20 42.51 42.59 42.47 42.57 38.9K
13:25 42.55 42.55 42.50 42.55 34.9K
13:30 42.55 42.66 42.50 42.54 51.8K
13:35 42.54 42.60 42.40 42.51 91.6K
13:40 42.49 42.50 42.41 42.44 50.6K
13:45 42.43 42.58 42.39 42.57 61.8K
13:50 42.54 42.58 42.38 42.38 66.9K
13:55 42.40 42.44 42.30 42.30 86.8K
14:00 42.30 42.39 42.30 42.37 79.3K
14:05 42.38 42.49 42.33 42.43 47.0K
14:10 42.40 42.40 42.27 42.28 107.6K
14:15 42.25 42.35 42.22 42.35 115.5K
14:20 42.34 42.45 42.28 42.28 69.3K
14:25 42.31 42.33 42.24 42.29 95.8K
14:30 42.29 42.34 42.17 42.17 168.0K
14:35 42.17 42.32 42.15 42.27 146.8K
14:40 42.28 42.80 42.26 42.80 251.3K
14:45 42.82 42.82 42.58 42.58 243.5K
14:50 42.59 42.59 42.38 42.42 173.6K
14:55 42.42 42.42 42.37 42.38 132.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 42.31 42.77 41.88 42.16 6.0M
2025-09-26 42.94 43.33 42.15 42.38 6.6M
2025-09-25 43.90 43.90 43.03 43.11 11.8M
2025-09-24 43.31 45.56 43.00 44.55 22.4M
2025-09-23 42.02 44.00 40.68 43.52 12.9M
2025-09-22 41.37 41.80 41.01 41.71 5.7M
2025-09-19 41.98 42.83 41.30 41.79 10.6M
2025-09-18 40.17 43.00 39.90 42.00 19.2M
2025-09-17 39.99 41.00 39.99 40.20 6.7M
2025-09-16 39.86 40.20 39.58 39.98 3.5M
2025-09-15 40.71 40.90 39.87 39.93 4.5M
2025-09-12 39.89 40.46 39.71 40.10 5.4M
2025-09-11 38.92 39.99 38.51 39.89 5.9M
2025-09-10 39.31 39.59 38.91 38.99 3.7M
2025-09-09 40.44 40.44 38.98 39.10 5.4M
2025-09-08 41.02 41.02 40.08 40.44 5.5M
2025-09-05 40.00 41.10 39.66 41.01 6.1M
2025-09-04 41.03 41.60 39.33 39.88 7.9M
2025-09-03 41.89 43.17 41.19 41.38 8.4M
2025-09-02 43.40 43.91 41.48 41.69 8.6M
2025-09-01 43.51 44.38 43.00 43.70 8.1M
2025-08-29 43.95 43.99 42.92 43.15 7.8M
2025-08-28 43.00 44.30 42.50 44.27 11.1M
2025-08-27 44.06 44.96 43.00 43.00 10.8M
2025-08-26 44.43 44.76 43.85 44.27 8.4M
2025-08-25 45.05 45.59 44.32 44.78 12.8M
2025-08-22 43.97 45.20 43.88 44.75 12.8M
2025-08-21 44.90 45.32 43.75 43.93 8.8M
2025-08-20 43.25 44.68 42.82 44.59 11.1M
2025-08-19 44.01 44.10 43.13 43.46 8.7M
2025-08-18 43.78 44.72 43.48 44.14 11.9M
2025-08-15 42.73 43.75 42.71 43.58 9.8M
2025-08-14 44.18 45.50 42.97 42.99 15.2M
2025-08-13 42.59 45.97 42.25 44.36 22.1M
2025-08-12 41.37 42.99 41.16 42.59 12.4M
2025-08-11 40.81 41.50 40.77 41.23 4.9M
2025-08-08 41.66 41.73 40.76 40.81 6.4M
2025-08-07 41.56 42.43 41.30 41.95 9.3M
2025-08-06 40.79 41.70 40.52 41.56 7.9M
2025-08-05 40.65 41.13 40.38 40.79 3.9M
2025-08-04 40.50 40.61 40.05 40.53 2.7M
2025-08-01 40.19 40.74 40.04 40.58 3.6M
2025-07-31 40.84 41.47 40.02 40.19 6.3M
2025-07-30 41.45 41.80 40.64 40.84 5.3M
2025-07-29 41.62 42.16 41.17 41.41 5.5M
2025-07-28 42.09 42.20 41.53 41.62 5.7M
2025-07-25 41.56 42.30 41.05 42.13 8.0M
2025-07-24 40.59 41.66 40.55 41.57 6.5M
2025-07-23 41.02 41.46 40.60 40.60 5.3M
2025-07-22 41.62 41.98 41.05 41.22 5.4M
2025-07-21 41.50 41.82 41.28 41.62 4.7M
2025-07-18 41.08 41.78 40.72 41.74 6.0M
2025-07-17 40.59 41.20 40.10 41.09 4.5M
2025-07-16 39.98 40.89 39.98 40.44 3.1M
2025-07-15 40.33 40.65 39.93 40.34 3.2M
2025-07-14 40.46 40.56 40.12 40.33 2.7M
2025-07-11 40.05 40.76 39.76 40.69 3.9M
2025-07-10 40.34 40.65 39.53 40.24 5.4M
2025-07-09 41.35 41.75 40.36 40.41 5.0M
2025-07-08 41.28 41.92 41.17 41.25 4.5M
2025-07-07 40.65 41.05 40.51 40.88 2.7M
2025-07-04 41.00 41.36 40.65 40.82 4.7M
2025-07-03 41.66 41.94 40.88 41.30 5.0M
2025-07-02 42.68 42.68 41.44 41.66 8.6M
2025-07-01 41.21 43.59 41.05 43.11 16.0M
2025-06-30 40.84 41.95 40.73 41.33 10.2M
2025-06-27 40.07 40.45 39.65 40.13 4.5M
2025-06-26 40.25 40.58 39.76 39.86 5.4M
2025-06-25 39.80 40.50 39.44 40.25 7.9M
2025-06-24 39.28 39.99 39.20 39.80 4.8M
2025-06-23 37.97 39.58 37.90 39.02 5.2M
2025-06-20 38.88 39.59 38.27 38.49 5.3M
2025-06-19 39.79 40.06 38.60 38.62 5.4M
2025-06-18 40.09 40.44 39.48 39.78 4.6M
2025-06-17 40.45 40.85 40.05 40.30 3.7M
2025-06-16 40.20 41.00 40.03 40.43 4.1M
2025-06-13 40.09 40.99 40.09 40.24 5.4M
2025-06-12 41.53 41.87 41.01 41.17 5.8M
2025-06-11 42.23 42.40 41.60 41.69 6.1M
2025-06-10 43.00 44.27 41.82 42.22 10.6M
2025-06-09 42.42 43.20 42.41 42.77 5.6M
2025-06-06 42.50 42.77 41.90 42.39 5.9M
2025-06-05 42.98 43.10 42.07 42.77 6.7M
2025-06-04 43.14 43.41 42.33 42.84 7.7M
2025-06-03 41.73 43.85 41.61 43.14 8.2M
2025-05-30 46.09 46.09 42.42 42.88 15.2M
2025-05-29 45.77 47.46 44.69 46.55 15.2M
2025-05-28 45.72 47.28 44.30 46.37 17.4M
2025-05-27 47.88 47.94 45.54 45.67 16.3M
2025-05-26 47.99 49.15 46.89 47.46 22.0M
2025-05-23 42.33 51.40 42.33 47.70 33.8M
2025-05-22 42.00 44.77 41.71 43.10 22.7M
2025-05-21 41.11 41.89 40.10 40.80 12.6M
2025-05-20 41.41 42.50 40.00 41.90 17.9M
2025-05-19 41.20 41.99 39.40 39.99 15.9M
2025-05-16 38.03 38.46 37.88 38.03 2.0M
2025-05-15 38.90 39.07 38.11 38.25 2.3M
2025-05-14 38.77 39.15 38.35 38.96 3.0M
2025-05-13 39.48 39.55 38.66 38.70 2.8M
2025-05-12 39.00 39.42 38.91 39.09 2.9M
2025-05-09 39.42 39.44 38.54 38.83 3.0M
2025-05-08 39.20 39.66 39.09 39.40 3.1M
2025-05-07 39.90 40.36 39.12 39.56 5.7M
2025-05-06 38.33 39.74 38.33 39.57 7.0M
2025-04-30 37.20 38.55 37.00 38.22 7.6M
2025-04-29 36.24 36.68 36.07 36.32 2.5M
2025-04-28 36.82 36.95 36.39 36.43 2.9M
2025-04-25 36.63 37.25 36.19 36.91 4.2M
2025-04-24 37.04 37.50 36.47 36.50 4.6M
2025-04-23 37.09 37.50 36.73 37.04 3.4M
2025-04-22 37.28 37.51 36.66 37.00 3.7M
2025-04-21 36.80 37.35 36.60 37.30 2.7M
2025-04-18 37.24 37.24 36.39 36.73 3.4M
2025-04-17 37.04 38.19 36.83 37.24 4.4M
2025-04-16 37.65 38.20 36.70 37.41 4.3M
2025-04-15 38.38 38.55 37.63 37.86 4.2M
2025-04-14 39.04 39.26 38.21 38.45 7.5M
2025-04-11 37.00 39.45 36.83 38.35 11.3M
2025-04-10 37.95 38.70 37.17 37.17 8.1M
2025-04-09 34.85 37.30 33.03 36.90 11.2M
2025-04-08 34.01 36.33 34.00 35.52 11.8M
2025-04-07 37.30 39.39 32.97 33.36 13.0M
2025-04-03 40.60 42.31 40.55 41.21 9.9M
2025-04-02 42.13 42.74 40.70 41.35 14.9M
2025-04-01 39.26 44.85 38.62 42.80 20.4M
2025-03-31 38.97 39.98 38.31 39.00 6.6M
2025-03-28 39.79 41.88 39.58 39.79 10.4M
2025-03-27 38.31 39.89 37.86 39.37 6.0M
2025-03-26 37.86 38.57 37.86 38.47 2.9M
2025-03-25 38.46 38.59 37.88 37.99 2.7M
2025-03-24 39.65 39.65 37.60 38.45 5.1M
2025-03-21 39.72 39.89 39.11 39.54 4.1M
2025-03-20 40.27 40.27 39.68 39.70 3.3M
2025-03-19 40.80 40.80 39.98 40.04 3.8M
2025-03-18 40.78 41.39 40.57 40.76 3.9M
2025-03-17 40.55 41.03 40.36 40.68 4.3M
2025-03-14 39.95 40.60 39.50 40.56 5.1M
2025-03-13 41.60 41.80 39.77 39.93 7.2M
2025-03-12 41.53 41.78 40.81 40.81 6.7M
2025-03-11 41.30 41.74 40.95 41.53 6.7M
2025-03-10 41.59 42.75 41.40 42.00 6.4M
2025-03-07 42.52 42.83 41.40 41.75 8.7M
2025-03-06 41.82 43.57 41.82 42.98 11.8M
2025-03-05 42.28 42.71 41.08 41.68 7.3M
2025-03-04 41.05 42.75 40.91 42.58 9.2M
2025-03-03 41.25 42.86 40.35 41.73 11.2M
2025-02-28 41.99 42.50 40.03 40.45 7.9M
2025-02-27 43.29 43.56 41.51 42.31 9.7M
2025-02-26 43.11 43.55 42.68 43.24 9.7M
2025-02-25 42.40 44.24 42.01 43.25 13.5M
2025-02-24 43.19 43.44 42.43 42.87 8.0M
2025-02-21 42.16 43.38 41.81 42.99 10.1M
2025-02-20 42.46 42.67 42.05 42.19 5.4M
2025-02-19 41.53 42.95 41.29 42.68 7.4M
2025-02-18 42.32 43.50 41.14 41.47 8.6M
2025-02-17 41.86 42.70 41.86 42.38 5.6M
2025-02-14 42.52 42.86 41.81 42.08 5.8M
2025-02-13 43.80 43.88 42.43 42.64 9.6M
2025-02-12 43.01 44.16 42.82 43.98 10.0M
2025-02-11 43.81 43.95 42.89 43.20 8.1M
2025-02-10 42.96 44.28 42.66 44.10 9.5M
2025-02-07 42.32 43.75 42.07 43.00 10.4M
2025-02-06 41.00 42.50 40.73 42.31 7.8M
2025-02-05 40.70 41.50 40.70 41.13 6.7M
2025-01-27 42.60 42.60 40.34 40.34 7.0M
2025-01-24 40.66 41.11 40.34 41.01 5.5M
2025-01-23 41.61 42.40 40.67 40.69 6.6M
2025-01-22 41.50 41.95 40.95 41.19 4.6M
2025-01-21 41.80 41.95 41.11 41.73 5.3M
2025-01-20 42.34 42.45 41.51 41.67 7.9M
2025-01-17 41.70 42.80 40.70 41.80 12.1M
2025-01-16 41.29 41.96 40.52 41.11 6.4M
2025-01-15 41.70 42.03 40.86 41.04 6.5M
2025-01-14 40.13 41.73 39.75 41.72 9.7M
2025-01-13 38.62 40.20 37.81 39.62 6.9M
2025-01-10 40.04 41.05 39.03 39.08 7.3M
2025-01-09 40.11 40.86 40.02 40.18 5.5M
2025-01-08 39.69 40.80 38.72 40.40 7.4M
2025-01-07 39.60 40.08 39.16 40.05 5.9M
2025-01-06 39.32 40.25 38.70 39.39 6.4M
2025-01-03 41.73 41.85 39.45 39.51 7.5M
2025-01-02 42.36 42.58 40.55 41.28 7.6M