Ferrotec An Hui Technology Development Co Ltd (301297)

301297
🏛️ 中国 →
42.78
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 26.00 27.53 25.94 26.96 9.0M
2023-12-28 25.99 26.50 25.72 26.18 5.6M
2023-12-27 25.12 26.31 25.05 25.99 6.5M
2023-12-26 26.21 26.22 25.20 25.26 3.9M
2023-12-25 26.42 26.58 25.92 26.10 2.4M
2023-12-22 26.68 26.88 26.00 26.07 5.3M
2023-12-21 26.80 27.30 26.57 26.71 5.9M
2023-12-20 27.30 28.00 26.90 27.19 6.3M
2023-12-19 27.11 27.55 27.10 27.35 3.2M
2023-12-18 27.96 28.00 27.07 27.14 3.7M
2023-12-15 28.13 28.32 27.71 27.84 3.5M
2023-12-14 28.55 28.81 28.02 28.13 3.8M
2023-12-13 29.00 29.02 28.31 28.34 4.6M
2023-12-12 29.30 29.54 28.82 29.00 5.8M
2023-12-11 28.50 29.38 28.42 29.30 6.6M
2023-12-08 28.28 29.18 28.20 28.66 7.5M
2023-12-07 28.85 28.89 28.15 28.30 6.0M
2023-12-06 29.38 29.52 28.45 28.73 8.8M
2023-12-05 30.80 31.00 29.36 29.42 9.0M
2023-12-04 30.85 31.46 30.50 31.11 9.6M
2023-12-01 29.90 30.95 29.45 30.95 9.7M
2023-11-30 30.42 30.64 29.40 29.87 8.3M
2023-11-29 30.79 31.48 30.39 30.42 9.3M
2023-11-28 30.66 31.68 30.47 30.79 13.7M
2023-11-27 29.25 30.73 29.21 30.28 11.0M
2023-11-24 30.66 30.96 29.40 29.54 11.3M
2023-11-23 32.20 32.20 29.85 30.82 12.8M
2023-11-22 31.35 32.47 31.08 31.83 13.0M
2023-11-21 32.30 32.72 30.93 31.73 16.2M
2023-11-20 31.71 32.53 31.47 32.39 15.1M
2023-11-17 33.64 34.25 31.66 31.81 25.1M
2023-11-16 33.53 36.00 32.96 34.90 29.7M
2023-11-15 35.75 36.29 32.76 34.48 30.2M
2023-11-14 34.60 37.08 34.20 36.52 29.7M
2023-11-13 37.04 38.20 34.67 37.64 35.6M
2023-11-10 35.01 37.08 34.21 36.33 36.4M
2023-11-09 34.60 38.50 33.60 38.50 47.8M
2023-11-08 26.66 32.08 26.50 32.08 32.7M
2023-11-07 25.22 27.30 25.03 26.73 20.5M
2023-11-06 25.17 25.50 24.86 25.32 10.8M
2023-11-03 24.30 25.41 24.21 25.10 11.0M
2023-11-02 25.20 25.26 24.25 24.39 12.0M
2023-11-01 26.35 26.35 25.40 25.46 14.9M
2023-10-31 25.52 27.84 25.38 27.13 24.4M
2023-10-30 25.20 27.31 25.18 25.88 22.8M
2023-10-27 23.50 24.85 23.11 24.65 15.2M
2023-10-26 23.82 23.90 23.15 23.68 7.2M
2023-10-25 23.41 24.10 23.27 24.03 8.0M
2023-10-24 22.80 23.95 22.10 23.43 7.8M
2023-10-23 23.01 23.15 22.18 22.50 5.7M
2023-10-20 23.66 24.16 22.76 22.82 8.3M
2023-10-19 23.06 24.58 22.85 23.62 10.0M
2023-10-18 23.98 24.90 23.50 23.51 9.2M
2023-10-17 23.73 24.35 23.55 23.98 6.7M
2023-10-16 24.60 24.60 23.65 23.78 9.9M
2023-10-13 23.90 24.97 23.80 24.68 14.3M
2023-10-12 24.70 24.70 23.69 24.00 12.1M
2023-10-11 23.35 24.77 23.21 24.38 18.2M
2023-10-10 22.60 23.85 22.53 23.32 13.4M
2023-10-09 22.36 22.99 22.26 22.73 10.2M
2023-09-28 21.77 22.70 21.62 22.36 12.2M
2023-09-27 22.30 22.57 21.59 21.60 15.4M
2023-09-26 23.50 23.56 22.52 22.63 16.0M
2023-09-25 23.20 24.30 22.98 24.02 21.1M
2023-09-22 22.87 23.45 22.45 23.35 14.2M
2023-09-21 22.90 23.48 22.70 23.10 12.3M
2023-09-20 23.61 23.80 22.59 22.92 17.3M
2023-09-19 23.96 24.30 23.25 23.65 16.3M
2023-09-18 25.16 25.85 24.22 24.23 27.5M
2023-09-15 25.61 27.38 25.32 26.46 31.9M
2023-09-14 27.35 27.65 25.32 25.99 32.0M
2023-09-13 26.69 28.96 26.61 28.23 43.2M
2023-09-12 24.34 30.67 24.06 30.10 56.1M
2023-09-11 24.77 27.30 23.72 25.56 36.8M
2023-09-08 24.21 25.90 23.50 25.58 37.2M
2023-09-07 23.42 27.50 23.42 24.79 42.2M
2023-09-06 20.90 23.50 20.90 23.10 22.6M
2023-09-05 21.26 22.05 21.15 21.38 12.3M
2023-09-04 20.88 21.14 20.31 21.14 5.8M
2023-09-01 21.02 21.56 20.70 20.80 7.5M
2023-08-31 20.49 21.76 20.29 21.37 12.6M
2023-08-30 20.29 21.16 20.29 20.62 7.5M
2023-08-29 19.13 20.30 19.07 20.17 6.0M
2023-08-28 20.47 20.61 19.14 19.26 4.3M
2023-08-25 19.83 20.05 19.05 19.27 4.5M
2023-08-24 19.41 20.22 19.35 19.89 5.0M
2023-08-23 20.37 20.47 19.32 19.35 4.3M
2023-08-22 19.96 20.33 19.60 20.28 4.5M
2023-08-21 19.74 20.35 19.74 19.90 2.3M
2023-08-18 20.02 20.39 19.90 19.90 3.3M
2023-08-17 19.50 19.99 19.40 19.96 2.8M
2023-08-16 20.01 20.25 19.59 19.62 2.7M
2023-08-15 20.41 20.49 19.86 20.09 3.0M
2023-08-14 19.80 20.48 19.60 20.40 4.3M
2023-08-11 20.43 20.45 19.72 19.75 3.9M
2023-08-10 20.16 20.65 20.06 20.43 3.4M
2023-08-09 20.11 20.29 20.00 20.11 2.1M
2023-08-08 20.39 20.58 20.18 20.29 2.6M
2023-08-07 20.30 20.52 20.25 20.35 2.6M
2023-08-04 20.18 20.43 19.89 20.36 4.0M
2023-08-03 20.36 20.54 20.09 20.16 3.0M
2023-08-02 20.26 20.69 20.13 20.41 3.5M
2023-08-01 20.29 20.44 19.88 20.38 3.4M
2023-07-31 20.40 20.58 20.08 20.30 3.5M
2023-07-28 20.46 20.73 20.10 20.29 5.8M
2023-07-27 22.45 22.54 20.58 20.63 10.3M
2023-07-26 22.58 23.12 22.43 22.52 3.9M
2023-07-25 22.60 23.08 22.38 22.83 4.0M
2023-07-24 22.28 22.66 22.01 22.34 2.5M
2023-07-21 22.58 23.03 22.31 22.51 3.6M
2023-07-20 23.38 23.54 22.43 22.48 5.9M
2023-07-19 23.80 23.90 23.13 23.48 7.6M
2023-07-18 23.47 24.95 23.47 24.19 10.9M
2023-07-17 24.05 24.57 23.46 23.67 6.4M
2023-07-14 24.19 24.90 23.85 23.96 10.3M
2023-07-13 23.34 24.39 23.26 24.33 12.2M
2023-07-12 23.29 23.77 23.12 23.20 6.2M
2023-07-11 22.63 23.66 22.30 23.65 8.2M
2023-07-10 23.00 23.19 22.35 22.47 4.4M
2023-07-07 23.00 23.38 22.58 23.08 5.5M
2023-07-06 23.04 23.57 23.00 23.18 5.3M
2023-07-05 23.75 23.80 23.02 23.16 6.5M
2023-07-04 22.76 23.84 22.76 23.69 11.3M
2023-07-03 22.89 23.17 22.61 22.76 7.0M
2023-06-30 21.76 22.82 21.55 22.51 7.0M
2023-06-29 22.23 22.97 22.22 22.50 5.4M
2023-06-28 22.40 22.93 21.22 22.49 7.7M
2023-06-27 22.00 22.70 21.90 22.40 4.7M
2023-06-26 21.85 22.82 21.66 22.06 6.9M
2023-06-21 23.27 23.44 22.00 22.00 8.3M
2023-06-20 23.68 23.95 23.33 23.36 6.4M
2023-06-19 23.63 24.11 22.83 23.94 9.1M
2023-06-16 23.05 23.85 22.52 23.77 7.1M
2023-06-15 24.40 24.89 23.50 23.53 10.9M
2023-06-14 24.16 24.80 23.93 24.50 9.7M
2023-06-13 23.50 24.69 23.47 24.48 11.0M
2023-06-12 23.92 24.59 23.71 23.76 8.1M
2023-06-09 23.80 24.55 23.28 24.33 10.7M
2023-06-08 23.96 24.08 23.36 23.39 8.7M
2023-06-07 24.45 24.94 23.99 24.20 9.2M
2023-06-06 25.14 25.67 24.15 24.24 16.8M
2023-06-05 25.00 27.87 25.00 25.94 24.4M
2023-06-02 24.99 25.50 24.15 24.92 15.5M
2023-06-01 24.48 24.88 23.63 24.68 14.3M
2023-05-31 24.80 25.19 24.37 24.87 12.7M
2023-05-30 24.44 25.20 24.30 24.98 15.3M
2023-05-29 25.66 26.27 25.10 25.56 21.6M
2023-05-26 24.78 26.21 24.65 25.82 25.6M
2023-05-25 26.00 26.00 24.36 25.26 29.0M
2023-05-24 22.87 26.28 22.87 26.28 29.0M
2023-05-23 21.91 22.15 21.59 21.90 5.5M
2023-05-22 22.54 23.15 21.92 22.19 8.9M
2023-05-19 22.76 23.43 22.60 22.80 11.4M
2023-05-18 22.65 22.87 22.33 22.59 9.4M
2023-05-17 22.65 23.58 22.40 22.87 14.2M
2023-05-16 21.50 23.63 21.29 22.97 19.5M
2023-05-15 20.61 21.91 20.40 21.79 13.4M
2023-05-12 20.26 21.19 20.18 20.86 12.8M
2023-05-11 19.81 20.29 19.70 20.14 6.9M
2023-05-10 20.38 20.82 19.39 19.79 11.0M
2023-05-09 20.74 21.49 20.54 20.62 9.3M
2023-05-08 20.42 21.42 20.28 21.11 8.2M
2023-05-05 21.39 21.92 20.44 20.60 10.2M
2023-05-04 22.01 22.18 20.70 21.18 10.8M
2023-04-28 21.90 22.49 21.62 22.33 12.4M
2023-04-27 21.32 22.47 21.32 21.90 14.5M
2023-04-26 22.51 23.14 21.30 21.43 15.4M
2023-04-25 23.80 23.99 22.66 23.00 13.5M
2023-04-24 23.93 24.37 23.26 23.95 15.3M
2023-04-21 25.90 25.91 23.70 23.70 25.4M
2023-04-20 25.77 26.87 25.45 26.42 26.2M
2023-04-19 26.62 28.23 25.69 25.76 32.3M
2023-04-18 24.57 27.38 24.35 26.61 32.8M
2023-04-17 24.48 27.38 24.47 25.66 39.7M
2023-04-14 21.61 25.48 21.59 24.71 41.1M
2023-04-13 22.28 22.40 21.20 21.37 17.9M
2023-04-12 20.60 22.46 20.30 22.24 26.9M
2023-04-11 20.12 20.93 20.12 20.67 11.3M
2023-04-10 20.70 21.25 20.00 20.08 12.2M
2023-04-07 21.31 21.58 20.59 20.98 14.7M
2023-04-06 20.51 22.20 20.31 21.57 21.1M
2023-04-04 21.30 22.34 20.83 21.11 22.7M
2023-04-03 21.87 22.09 21.31 21.63 18.9M
2023-03-31 21.30 21.77 20.94 21.47 16.8M
2023-03-30 20.80 22.15 20.40 21.69 28.9M
2023-03-29 20.03 21.30 20.00 20.99 19.6M
2023-03-28 19.72 20.56 19.61 20.12 13.0M
2023-03-27 20.04 20.60 19.87 19.92 13.1M
2023-03-24 20.90 20.92 20.13 20.22 18.5M
2023-03-23 20.10 21.35 20.00 21.30 27.1M
2023-03-22 20.60 20.68 19.80 20.32 17.8M
2023-03-21 20.60 21.29 20.16 20.82 18.5M
2023-03-20 21.34 21.58 20.33 20.44 23.1M
2023-03-17 22.00 22.36 21.20 21.59 28.4M
2023-03-16 21.99 22.70 21.35 21.86 28.9M
2023-03-15 21.01 23.20 20.45 22.48 43.4M
2023-03-14 19.81 22.42 19.55 21.39 46.6M
2023-03-13 19.60 19.78 19.01 19.16 27.7M
2023-03-10 17.91 21.49 17.85 20.09 43.7M
2023-03-09 17.15 18.29 17.14 17.91 18.9M
2023-03-08 16.80 17.43 16.80 17.30 8.2M
2023-03-07 17.62 17.84 16.88 16.90 12.2M
2023-03-06 17.40 18.30 17.23 17.90 15.7M
2023-03-03 17.84 18.55 17.57 17.60 17.5M
2023-03-02 17.10 17.81 16.95 17.34 13.3M
2023-03-01 16.73 16.98 16.62 16.98 6.7M
2023-02-28 16.92 17.07 16.50 16.81 6.6M
2023-02-27 17.12 17.25 16.66 16.79 8.7M
2023-02-24 17.38 17.61 17.32 17.44 8.7M
2023-02-23 17.30 17.48 17.10 17.29 7.2M
2023-02-22 17.07 17.45 17.03 17.29 5.0M
2023-02-21 17.17 17.47 17.02 17.33 8.1M
2023-02-20 17.16 17.37 16.91 17.31 8.1M
2023-02-17 17.53 17.75 17.08 17.11 11.0M
2023-02-16 18.70 18.80 17.57 17.58 19.6M
2023-02-15 19.30 19.32 18.68 18.82 16.5M
2023-02-14 18.89 19.50 18.62 19.35 19.3M
2023-02-13 18.58 19.33 18.53 18.99 14.9M
2023-02-10 18.56 19.37 18.46 18.89 21.4M
2023-02-09 17.72 18.75 17.58 18.56 19.7M
2023-02-08 18.35 18.90 17.96 18.06 16.5M
2023-02-07 17.78 18.81 17.50 18.62 23.1M
2023-02-06 18.25 18.38 17.58 17.80 12.9M
2023-02-03 18.27 18.79 17.99 18.30 15.4M
2023-02-02 18.50 19.11 18.27 18.60 23.8M
2023-02-01 17.79 18.47 17.70 18.41 21.8M
2023-01-31 18.07 18.13 17.32 17.63 21.1M
2023-01-30 18.30 18.82 18.13 18.44 18.0M
2023-01-20 18.99 19.00 17.85 18.10 23.0M
2023-01-19 19.68 19.76 18.80 18.80 25.0M
2023-01-18 18.90 20.59 18.71 19.95 33.4M
2023-01-17 18.66 19.97 18.50 18.86 33.9M
2023-01-16 17.69 18.86 17.69 18.10 25.9M
2023-01-13 18.38 19.16 18.20 18.32 29.4M
2023-01-12 18.41 19.10 17.80 18.26 29.6M
2023-01-11 18.00 19.25 17.54 18.55 34.1M
2023-01-10 16.75 19.88 16.75 18.35 40.0M
2023-01-09 17.16 17.66 16.26 17.10 33.7M
2023-01-06 16.04 17.09 15.85 16.76 35.0M
2023-01-05 16.28 16.88 15.81 15.87 31.8M
2023-01-04 17.96 18.48 16.15 16.63 43.3M
2023-01-03 15.75 18.36 15.50 17.25 44.7M