Fujian Apex Software Co Ltd (603383)

603383
🏛️ 中国 →
41.84
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
2023-12-29 40.33 41.25 39.73 41.08 2.6M
2023-12-28 39.03 40.83 38.75 40.38 3.6M
2023-12-27 39.22 39.92 38.87 39.03 3.6M
2023-12-26 40.09 40.42 38.85 39.08 2.7M
2023-12-25 41.83 41.99 40.27 40.42 1.9M
2023-12-22 41.82 42.23 41.29 41.63 1.8M
2023-12-21 40.30 41.92 40.25 41.81 2.7M
2023-12-20 42.42 42.54 40.33 40.33 3.0M
2023-12-19 42.03 42.92 41.76 42.42 1.8M
2023-12-18 42.51 43.04 41.67 42.00 2.9M
2023-12-15 44.56 44.72 42.01 43.46 4.2M
2023-12-14 45.42 45.54 44.48 44.56 1.3M
2023-12-13 45.98 46.13 45.11 45.14 1.3M
2023-12-12 47.16 47.21 45.79 45.83 1.4M
2023-12-11 46.44 47.58 45.33 47.21 2.1M
2023-12-08 45.65 46.72 45.42 46.02 1.3M
2023-12-07 45.12 46.23 44.58 45.78 1.9M
2023-12-06 45.38 45.82 44.73 44.98 1.1M
2023-12-05 47.01 47.13 45.37 45.39 1.4M
2023-12-04 47.36 48.18 47.08 47.14 1.4M
2023-12-01 46.25 47.88 46.01 47.60 1.9M
2023-11-30 46.60 47.81 45.93 46.39 1.7M
2023-11-29 46.53 46.75 45.69 46.41 1.5M
2023-11-28 46.50 46.84 45.85 46.52 1.3M
2023-11-27 45.83 46.58 45.67 46.50 1.4M
2023-11-24 46.82 46.82 45.88 46.34 1.0M
2023-11-23 47.73 47.73 46.09 46.83 1.2M
2023-11-22 46.65 48.25 46.51 47.28 2.3M
2023-11-21 46.29 48.13 45.85 46.98 3.7M
2023-11-20 48.40 48.75 46.29 46.48 4.2M
2023-11-17 49.42 49.88 47.97 48.23 2.0M
2023-11-16 49.57 50.40 49.21 49.67 1.4M
2023-11-15 49.51 50.75 49.10 49.57 2.2M
2023-11-14 48.34 50.51 48.18 49.23 3.5M
2023-11-13 47.33 48.73 47.01 48.59 2.8M
2023-11-10 46.88 47.88 46.25 47.32 2.5M
2023-11-09 46.49 47.60 46.26 46.88 1.7M
2023-11-08 45.00 46.75 45.00 46.73 3.3M
2023-11-07 46.33 46.33 44.67 45.08 2.9M
2023-11-06 45.40 47.31 44.67 46.29 3.2M
2023-11-03 43.83 45.17 43.83 44.87 1.4M
2023-11-02 44.68 45.31 43.67 44.04 2.1M
2023-11-01 47.64 47.64 44.78 44.93 3.4M
2023-10-31 47.59 48.50 47.40 47.53 1.4M
2023-10-30 47.58 48.33 46.98 48.18 2.6M
2023-10-27 49.83 49.83 47.43 48.63 4.5M
2023-10-26 48.52 50.83 48.40 50.33 2.1M
2023-10-25 49.71 50.52 48.50 49.03 1.8M
2023-10-24 48.47 50.42 46.23 49.67 2.9M
2023-10-23 50.46 50.47 47.50 48.53 2.6M
2023-10-20 51.58 53.33 49.22 50.89 3.0M
2023-10-19 49.83 53.00 49.28 51.90 3.9M
2023-10-18 49.86 50.49 48.86 50.08 1.4M
2023-10-17 48.67 51.12 48.67 50.58 2.7M
2023-10-16 48.33 49.33 47.66 49.08 1.8M
2023-10-13 50.06 50.06 48.07 48.66 2.8M
2023-10-12 51.78 54.00 50.05 50.74 2.5M
2023-10-11 49.76 51.70 48.76 51.37 3.3M
2023-10-10 50.67 50.89 49.75 49.92 1.6M
2023-10-09 51.78 51.78 49.76 50.46 1.9M
2023-09-28 53.14 53.17 51.32 51.83 2.7M
2023-09-27 52.58 55.00 51.91 53.14 3.6M
2023-09-26 51.42 54.17 51.13 52.63 4.3M
2023-09-25 51.37 52.14 49.17 51.80 4.5M
2023-09-22 50.83 52.58 48.33 52.33 6.1M
2023-09-21 50.34 50.88 48.13 48.33 1.9M
2023-09-20 50.14 51.28 50.13 50.52 1.3M
2023-09-19 50.62 51.83 50.08 50.93 1.8M
2023-09-18 49.34 52.17 48.46 50.58 2.3M
2023-09-15 49.17 49.71 49.00 49.32 1.5M
2023-09-14 49.73 50.29 48.93 49.29 1.5M
2023-09-13 50.88 51.26 49.67 49.96 2.5M
2023-09-12 51.73 52.57 51.00 51.08 1.9M
2023-09-11 49.96 53.01 49.25 52.27 4.7M
2023-09-08 49.28 50.41 48.08 49.93 3.0M
2023-09-07 50.25 51.19 49.57 49.67 1.5M
2023-09-06 49.68 50.81 49.18 50.67 3.0M
2023-09-05 50.57 50.73 49.72 50.04 2.6M
2023-09-04 53.34 53.34 50.67 50.96 4.3M
2023-09-01 53.42 54.38 52.17 52.84 3.5M
2023-08-31 54.91 55.53 53.89 53.90 2.3M
2023-08-30 54.66 55.74 53.07 54.98 5.6M
2023-08-29 51.95 55.47 51.40 54.54 8.2M
2023-08-28 55.64 55.64 52.28 52.38 11.0M
2023-08-25 51.36 52.62 50.08 50.58 4.0M
2023-08-24 52.13 53.88 51.58 52.83 4.3M
2023-08-23 53.73 53.98 52.11 52.13 3.2M
2023-08-22 52.58 54.66 52.58 54.50 5.0M
2023-08-21 55.00 55.02 52.54 52.73 5.1M
2023-08-18 55.42 57.77 54.73 54.73 6.1M
2023-08-17 55.92 56.21 54.50 55.13 4.4M
2023-08-16 56.74 58.33 54.81 56.25 6.6M
2023-08-15 58.23 59.49 56.39 57.42 6.0M
2023-08-14 56.99 60.00 56.99 58.38 8.2M
2023-08-11 60.08 62.38 58.34 59.59 11.2M
2023-08-10 59.10 60.17 57.50 58.83 7.5M
2023-08-09 61.46 61.51 58.69 58.92 7.5M
2023-08-08 61.37 61.67 57.97 60.59 12.9M
2023-08-07 58.33 63.23 57.48 63.01 19.0M
2023-08-04 54.84 57.48 54.18 57.48 9.5M
2023-08-03 47.84 52.25 47.84 52.25 5.5M
2023-08-02 46.67 48.30 45.05 47.50 8.6M
2023-08-01 52.00 52.73 48.30 48.30 9.4M
2023-07-31 54.17 56.80 52.93 53.67 11.1M
2023-07-28 48.23 53.28 47.99 53.28 8.0M
2023-07-27 46.68 49.88 46.18 48.44 3.3M
2023-07-26 47.63 47.67 46.15 46.58 1.7M
2023-07-25 47.88 48.49 46.68 47.49 2.9M
2023-07-24 46.17 48.33 46.00 47.31 3.0M
2023-07-21 46.21 46.29 44.83 46.01 2.1M
2023-07-20 45.03 48.88 44.58 46.24 5.0M
2023-07-19 44.33 45.76 44.29 44.85 1.1M
2023-07-18 44.97 45.32 44.19 44.30 1.1M
2023-07-17 44.08 45.57 43.75 45.23 1.9M
2023-07-14 44.33 45.23 43.54 44.09 1.4M
2023-07-13 44.70 44.70 43.84 44.43 1.3M
2023-07-12 45.19 46.03 44.17 44.71 3.1M
2023-07-11 45.56 46.83 44.08 44.58 2.8M
2023-07-10 46.38 46.79 45.49 45.84 1.1M
2023-07-07 45.25 47.10 44.02 46.28 2.6M
2023-07-06 45.76 46.22 45.00 45.30 1.6M
2023-07-05 48.77 49.09 44.72 46.00 2.9M
2023-07-04 46.88 50.47 46.50 48.80 3.7M
2023-07-03 46.16 48.24 44.19 47.83 3.0M
2023-06-30 45.04 46.65 44.48 46.18 1.8M
2023-06-29 44.84 46.21 44.67 45.47 1.4M
2023-06-28 45.50 45.78 44.32 45.39 1.8M
2023-06-27 45.73 46.47 45.42 45.73 1.8M
2023-06-26 47.79 48.58 45.60 46.02 2.4M
2023-06-21 50.75 50.81 48.05 48.11 2.9M
2023-06-20 48.33 51.82 47.73 51.38 4.4M
2023-06-19 46.58 49.20 46.08 48.48 3.7M
2023-06-16 45.45 46.08 44.67 45.78 1.8M
2023-06-15 46.77 47.21 45.03 45.30 2.5M
2023-06-14 46.67 47.21 46.26 46.88 1.7M
2023-06-13 46.67 47.30 45.42 46.43 1.9M
2023-06-12 47.95 48.15 46.36 46.42 2.6M
2023-06-09 46.04 47.58 45.83 47.48 2.1M
2023-06-08 46.88 47.38 45.17 46.04 1.8M
2023-06-07 44.61 47.33 44.33 46.79 2.9M
2023-06-06 45.65 46.33 44.50 44.82 2.1M
2023-06-05 44.79 46.32 44.33 45.65 3.1M
2023-06-02 44.63 45.63 44.23 44.92 2.4M
2023-06-01 42.03 45.57 41.51 44.83 5.5M
2023-05-31 41.42 42.08 41.02 42.04 1.4M
2023-05-30 41.18 41.67 40.43 41.46 1.5M
2023-05-29 40.22 41.57 39.83 41.33 2.3M
2023-05-26 40.03 40.42 39.97 40.12 0.9M
2023-05-25 39.82 40.78 39.17 40.03 1.0M
2023-05-24 40.46 41.25 39.42 40.83 1.7M
2023-05-23 41.64 41.78 40.68 40.83 1.9M
2023-05-22 42.93 42.93 41.50 41.78 1.7M
2023-05-19 42.98 42.98 41.68 42.69 2.5M
2023-05-18 43.33 43.80 42.71 43.07 1.8M
2023-05-17 42.57 44.33 42.50 42.83 1.9M
2023-05-16 45.28 45.28 42.33 42.60 2.6M
2023-05-15 46.25 46.62 43.52 45.08 2.6M
2023-05-12 46.83 47.05 45.18 45.88 2.8M
2023-05-11 46.21 47.21 45.58 47.17 2.9M
2023-05-10 45.42 46.30 44.36 46.21 3.3M
2023-05-09 44.88 47.79 44.83 45.78 4.8M
2023-05-08 44.37 45.91 43.08 45.27 4.1M
2023-05-05 43.19 45.33 42.52 44.54 5.1M
2023-05-04 43.67 44.38 41.93 43.18 4.6M
2023-04-28 42.16 44.92 41.83 44.38 5.1M
2023-04-27 41.67 43.88 40.99 42.16 4.2M
2023-04-26 44.98 44.98 40.51 41.83 8.7M
2023-04-25 40.98 45.43 40.98 44.58 8.7M
2023-04-24 43.22 43.88 40.50 41.30 4.6M
2023-04-21 45.47 45.98 43.04 43.25 3.3M
2023-04-20 44.38 46.19 43.84 45.96 3.9M
2023-04-19 43.75 45.71 43.43 44.19 3.4M
2023-04-18 43.76 44.16 42.52 43.83 3.2M
2023-04-17 46.08 46.08 43.67 44.16 3.8M
2023-04-14 46.10 47.17 45.47 45.79 2.3M
2023-04-13 46.28 48.59 45.88 46.20 4.3M
2023-04-12 44.43 48.14 44.23 47.17 5.0M
2023-04-11 44.38 45.42 44.13 44.43 4.0M
2023-04-10 46.74 47.41 43.80 44.21 4.8M
2023-04-07 46.63 47.69 45.83 46.76 3.7M
2023-04-06 47.92 48.49 45.83 46.41 5.1M
2023-04-04 50.00 51.48 48.07 49.30 9.3M
2023-04-03 43.15 48.13 42.68 48.13 7.4M
2023-03-31 42.05 43.88 41.07 43.75 3.6M
2023-03-30 40.93 42.17 40.50 41.95 2.7M
2023-03-29 42.08 42.76 41.05 41.29 3.2M
2023-03-28 43.33 43.77 41.75 42.11 4.3M
2023-03-27 40.00 43.55 39.59 43.44 8.3M
2023-03-24 42.48 42.66 39.92 40.19 5.7M
2023-03-23 39.38 42.76 39.19 42.48 4.6M
2023-03-22 40.82 40.88 39.14 39.30 6.6M
2023-03-21 40.62 41.58 40.23 41.52 1.4M
2023-03-20 41.66 42.33 40.48 41.03 2.5M
2023-03-17 41.08 42.21 41.05 41.58 3.3M
2023-03-16 42.29 42.29 40.75 41.08 3.6M
2023-03-15 43.90 44.33 42.08 42.55 2.7M
2023-03-14 45.43 45.57 43.48 43.89 3.7M
2023-03-13 44.22 45.79 43.73 45.57 3.7M
2023-03-10 43.20 45.23 43.05 44.75 3.5M
2023-03-09 42.08 45.00 41.87 43.63 4.3M
2023-03-08 42.23 43.23 41.75 42.13 1.9M
2023-03-07 43.97 43.98 41.85 42.08 2.3M
2023-03-06 41.22 44.44 40.94 43.90 4.6M
2023-03-03 40.94 42.05 40.32 41.38 2.2M
2023-03-02 41.58 42.60 40.50 41.44 2.9M
2023-03-01 40.46 41.80 40.32 41.52 3.1M
2023-02-28 39.92 41.65 39.90 40.47 2.0M
2023-02-27 40.68 40.89 39.58 39.73 1.6M
2023-02-24 40.68 42.17 40.03 40.93 2.0M
2023-02-23 40.48 40.99 39.86 40.43 1.3M
2023-02-22 39.85 41.33 39.58 40.81 2.2M
2023-02-21 40.29 41.13 39.57 40.00 1.8M
2023-02-20 39.65 40.83 39.49 40.38 2.1M
2023-02-17 40.86 41.26 39.55 39.55 2.4M
2023-02-16 41.62 42.96 40.44 41.27 3.3M
2023-02-15 40.83 42.23 40.29 41.98 3.0M
2023-02-14 41.67 41.67 40.27 40.66 2.2M
2023-02-13 41.71 41.98 41.00 41.48 1.6M
2023-02-10 42.53 42.72 41.14 41.45 3.3M
2023-02-09 41.27 43.17 40.42 42.71 2.8M
2023-02-08 41.48 42.18 40.32 41.43 2.4M
2023-02-07 42.57 42.78 40.85 41.24 3.7M
2023-02-06 42.60 43.57 42.08 43.16 2.8M
2023-02-03 41.48 43.88 41.33 43.38 3.9M
2023-02-02 43.89 45.80 41.75 41.89 4.2M
2023-02-01 42.17 43.58 41.86 43.56 3.9M
2023-01-31 44.25 44.67 41.43 41.57 5.6M
2023-01-30 44.58 45.42 43.18 44.99 3.4M
2023-01-20 46.42 47.25 44.17 44.51 3.6M
2023-01-19 43.79 48.16 43.43 47.50 4.2M
2023-01-18 41.54 44.37 40.68 43.79 4.6M
2023-01-17 41.01 41.50 39.83 41.33 3.4M
2023-01-16 40.18 43.67 39.75 40.83 6.1M
2023-01-13 39.13 40.38 38.79 39.75 2.3M
2023-01-12 39.79 40.17 38.78 39.28 2.9M
2023-01-11 40.71 40.83 39.18 39.35 4.4M
2023-01-10 39.58 41.57 38.53 41.43 5.7M
2023-01-09 39.15 40.87 37.75 39.48 5.3M
2023-01-06 38.67 42.55 37.63 39.58 7.2M
2023-01-05 38.70 39.45 37.83 38.68 3.3M
2023-01-04 38.93 39.40 37.62 39.23 4.0M
2023-01-03 36.11 39.98 35.60 38.92 5.2M