Fujian Furi Electronics Co Ltd (600203)

600203
🏛️ 中国 →
13.34
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 9.70 10.55 9.66 10.27 18.0M
2021-12-30 9.58 9.87 9.50 9.73 7.4M
2021-12-29 9.82 9.84 9.58 9.58 6.3M
2021-12-28 10.00 10.03 9.83 9.84 5.4M
2021-12-27 9.93 10.05 9.70 9.96 5.6M
2021-12-24 10.03 10.04 9.76 9.92 7.3M
2021-12-23 9.95 10.09 9.84 9.98 7.4M
2021-12-22 10.00 10.09 9.90 9.97 6.6M
2021-12-21 10.11 10.27 9.96 10.05 6.3M
2021-12-20 9.86 10.32 9.82 10.20 9.8M
2021-12-17 9.82 10.15 9.76 9.88 8.7M
2021-12-16 9.92 10.05 9.73 9.85 8.7M
2021-12-15 10.50 10.56 10.00 10.06 8.5M
2021-12-14 10.30 10.50 10.20 10.36 8.7M
2021-12-13 10.89 10.89 10.21 10.32 18.4M
2021-12-10 11.24 11.60 10.57 10.70 26.1M
2021-12-09 10.80 11.20 10.68 10.97 17.7M
2021-12-08 10.20 10.68 9.94 10.61 12.7M
2021-12-07 10.42 10.58 10.00 10.16 12.0M
2021-12-06 10.93 11.30 10.30 10.43 21.6M
2021-12-03 10.56 10.80 10.50 10.78 7.3M
2021-12-02 10.62 10.75 10.47 10.62 6.1M
2021-12-01 10.48 10.75 10.45 10.62 7.9M
2021-11-30 10.55 10.89 10.45 10.47 10.5M
2021-11-29 10.65 10.65 10.28 10.49 10.1M
2021-11-26 10.59 10.78 10.52 10.61 6.5M
2021-11-25 10.72 10.72 10.46 10.65 7.1M
2021-11-24 10.55 11.01 10.46 10.64 17.5M
2021-11-23 10.58 10.69 10.29 10.52 10.8M
2021-11-22 10.12 10.50 10.09 10.44 13.5M
2021-11-19 10.39 10.39 9.87 10.12 13.1M
2021-11-18 10.26 10.48 10.16 10.25 8.5M
2021-11-17 10.08 10.25 10.03 10.20 5.8M
2021-11-16 10.24 10.30 9.97 10.18 9.9M
2021-11-15 9.89 10.62 9.84 10.19 19.2M
2021-11-12 9.36 9.88 9.32 9.80 13.8M
2021-11-11 9.33 9.44 9.30 9.36 4.9M
2021-11-10 9.32 9.37 9.20 9.32 3.6M
2021-11-09 9.34 9.42 9.19 9.32 5.0M
2021-11-08 9.45 9.45 9.00 9.28 8.1M
2021-11-05 9.09 9.30 8.99 9.21 5.4M
2021-11-04 9.08 9.19 9.00 9.11 3.1M
2021-11-03 9.10 9.19 8.99 9.10 3.2M
2021-11-02 9.29 9.45 9.02 9.10 5.5M
2021-11-01 9.26 9.60 9.21 9.29 6.7M
2021-10-29 9.09 9.42 9.09 9.37 7.1M
2021-10-28 9.22 9.24 9.01 9.06 3.7M
2021-10-27 9.01 9.32 8.97 9.23 5.2M
2021-10-26 9.06 9.27 9.04 9.11 4.1M
2021-10-25 9.18 9.46 9.10 9.18 6.5M
2021-10-22 9.32 9.60 9.05 9.18 7.8M
2021-10-21 9.45 9.75 9.10 9.36 12.5M
2021-10-20 8.65 9.28 8.59 8.98 6.3M
2021-10-19 8.70 8.80 8.59 8.64 2.2M
2021-10-18 8.51 8.82 8.46 8.75 3.4M
2021-10-15 8.48 8.52 8.40 8.51 1.7M
2021-10-14 8.48 8.57 8.37 8.46 2.1M
2021-10-13 8.63 8.65 8.48 8.54 2.5M
2021-10-12 8.66 8.72 8.47 8.56 2.9M
2021-10-11 8.30 8.70 8.21 8.66 5.3M
2021-10-08 8.09 8.30 8.08 8.29 4.5M
2021-09-30 7.95 8.16 7.90 8.06 3.6M
2021-09-29 8.16 8.18 7.86 7.95 3.8M
2021-09-28 8.01 8.23 7.95 8.16 2.6M
2021-09-27 8.58 8.60 8.01 8.01 5.8M
2021-09-24 8.60 8.61 8.45 8.46 3.2M
2021-09-23 8.54 8.68 8.54 8.60 2.5M
2021-09-22 8.54 8.61 8.40 8.53 2.0M
2021-09-17 8.58 8.65 8.40 8.55 3.6M
2021-09-16 8.81 8.86 8.53 8.58 4.5M
2021-09-15 8.57 8.93 8.48 8.82 8.0M
2021-09-14 8.80 8.83 8.50 8.57 8.1M
2021-09-13 9.04 9.05 8.76 8.80 7.2M
2021-09-10 9.10 9.11 8.97 9.01 4.5M
2021-09-09 9.20 9.20 9.06 9.07 3.4M
2021-09-08 9.13 9.25 9.06 9.20 4.7M
2021-09-07 9.06 9.16 9.01 9.10 3.6M
2021-09-06 9.16 9.26 8.98 9.13 4.7M
2021-09-03 9.03 9.26 9.00 9.15 5.5M
2021-09-02 9.00 9.06 8.93 9.01 3.3M
2021-09-01 9.10 9.14 8.88 9.04 4.7M
2021-08-31 8.98 9.15 8.81 9.03 8.3M
2021-08-30 8.85 9.28 8.85 8.99 9.9M
2021-08-27 9.06 9.06 8.76 8.88 4.3M
2021-08-26 8.84 9.16 8.83 8.99 7.5M
2021-08-25 8.90 8.90 8.75 8.83 4.5M
2021-08-24 8.95 9.01 8.83 8.88 6.1M
2021-08-23 8.82 9.02 8.76 8.95 7.0M
2021-08-20 9.04 9.06 8.71 8.77 8.5M
2021-08-19 9.28 9.32 8.96 9.00 8.6M
2021-08-18 9.06 9.34 9.06 9.23 9.4M
2021-08-17 9.81 9.81 9.01 9.07 25.3M
2021-08-16 10.48 10.82 10.00 10.01 22.9M
2021-08-13 10.16 10.95 10.00 10.65 30.7M
2021-08-12 10.35 11.00 9.99 10.00 32.9M
2021-08-11 9.70 10.34 9.33 10.34 26.0M
2021-08-10 8.99 9.57 8.95 9.40 11.9M
2021-08-09 9.13 9.13 8.97 9.02 2.9M
2021-08-06 9.06 9.17 8.97 9.15 5.1M
2021-08-05 9.25 9.25 9.02 9.05 4.8M
2021-08-04 9.21 9.31 9.08 9.25 5.0M
2021-08-03 9.36 9.43 9.15 9.18 6.3M
2021-08-02 9.32 9.48 9.24 9.36 5.0M
2021-07-30 9.11 9.37 9.07 9.32 5.0M
2021-07-29 8.89 9.24 8.89 9.15 6.2M
2021-07-28 9.35 9.35 8.60 8.91 9.2M
2021-07-27 9.60 9.62 9.18 9.26 7.8M
2021-07-26 9.38 9.64 9.20 9.55 8.2M
2021-07-23 9.40 9.65 9.37 9.38 6.6M
2021-07-22 9.25 9.51 9.16 9.45 7.0M
2021-07-21 9.27 9.37 9.20 9.27 5.0M
2021-07-20 9.08 9.39 9.05 9.27 6.3M
2021-07-19 9.55 9.58 9.00 9.17 10.3M
2021-07-16 9.61 9.65 9.39 9.45 7.3M
2021-07-15 9.75 9.77 9.30 9.65 6.0M
2021-07-14 9.88 9.97 9.64 9.67 7.9M
2021-07-13 9.71 10.05 9.61 9.88 10.4M
2021-07-12 9.51 10.16 9.46 9.82 17.4M
2021-07-09 9.44 9.61 9.16 9.51 9.5M
2021-07-08 9.69 9.83 9.32 9.43 11.1M
2021-07-07 9.84 9.91 9.54 9.67 9.3M
2021-07-06 10.18 10.28 9.64 9.84 12.8M
2021-07-05 9.65 10.25 8.97 10.07 18.2M
2021-07-02 9.59 9.87 9.44 9.65 13.5M
2021-07-01 9.92 9.93 9.36 9.60 23.7M
2021-06-30 10.30 10.44 9.86 9.98 28.6M
2021-06-29 10.07 10.75 10.06 10.36 46.9M
2021-06-28 10.85 11.18 10.85 11.18 58.3M
2021-06-25 9.88 10.97 9.52 10.16 47.6M
2021-06-24 11.00 11.00 10.01 10.32 62.2M
2021-06-23 11.12 11.12 11.12 11.12 6.4M
2021-06-22 10.11 10.11 10.11 10.11 2.8M
2021-06-21 8.94 9.19 8.90 9.19 10.0M
2021-06-18 8.52 8.53 8.33 8.35 4.4M
2021-06-17 8.20 8.66 8.18 8.56 8.3M
2021-06-16 8.17 8.34 8.11 8.21 6.2M
2021-06-15 8.01 8.58 8.00 8.32 9.6M
2021-06-11 8.17 8.21 7.92 7.95 5.8M
2021-06-10 8.24 8.26 8.10 8.11 7.6M
2021-06-09 8.34 8.48 8.21 8.26 4.6M
2021-06-08 8.28 8.64 8.24 8.38 7.1M
2021-06-07 8.25 8.50 8.17 8.24 6.9M
2021-06-04 8.50 8.65 8.30 8.38 16.1M
2021-06-03 8.05 8.79 7.95 8.42 20.0M
2021-06-02 7.76 8.00 7.68 7.99 5.8M
2021-06-01 7.58 7.75 7.52 7.75 3.8M
2021-05-31 7.54 7.64 7.47 7.58 2.8M
2021-05-28 7.70 7.74 7.57 7.59 3.3M
2021-05-27 7.60 7.75 7.56 7.74 3.1M
2021-05-26 7.65 7.74 7.56 7.62 2.9M
2021-05-25 7.46 7.74 7.46 7.65 3.5M
2021-05-24 7.38 7.53 7.37 7.51 2.7M
2021-05-21 7.33 7.49 7.33 7.41 2.1M
2021-05-20 7.58 7.58 7.32 7.33 3.0M
2021-05-19 7.70 7.71 7.48 7.54 4.3M
2021-05-18 7.71 7.73 7.65 7.69 2.7M
2021-05-17 7.91 7.94 7.63 7.66 6.5M
2021-05-14 7.92 7.95 7.86 7.90 3.6M
2021-05-13 7.88 8.01 7.88 7.92 2.8M
2021-05-12 7.96 8.10 7.90 7.94 4.0M
2021-05-11 7.96 8.27 7.86 7.96 5.2M
2021-05-10 8.00 8.07 7.80 7.95 2.9M
2021-05-07 8.14 8.15 8.00 8.02 3.6M
2021-05-06 8.24 8.30 8.11 8.14 2.7M
2021-04-30 8.16 8.33 8.09 8.22 1.7M
2021-04-29 8.59 8.59 8.10 8.16 4.3M
2021-04-28 8.51 8.64 8.44 8.50 2.5M
2021-04-27 8.39 8.64 8.25 8.51 3.9M
2021-04-26 8.39 8.46 8.30 8.40 2.1M
2021-04-23 8.56 8.58 8.33 8.39 3.1M
2021-04-22 8.48 8.78 8.47 8.56 3.0M
2021-04-21 8.55 8.63 8.46 8.48 2.7M
2021-04-20 8.49 8.78 8.45 8.56 6.0M
2021-04-19 8.26 8.80 8.22 8.58 7.2M
2021-04-16 8.02 8.55 7.92 8.29 8.4M
2021-04-15 7.96 8.03 7.92 7.94 1.5M
2021-04-14 7.95 8.05 7.89 7.99 1.7M
2021-04-13 8.10 8.23 7.96 7.98 3.0M
2021-04-12 7.94 8.32 7.87 8.08 6.2M
2021-04-09 7.90 8.03 7.83 7.93 1.5M
2021-04-08 8.10 8.15 7.89 7.90 2.5M
2021-04-07 8.16 8.18 8.07 8.09 1.6M
2021-04-06 8.06 8.20 8.03 8.10 3.0M
2021-04-02 7.99 8.15 7.93 8.03 2.0M
2021-04-01 8.01 8.03 7.90 7.94 1.7M
2021-03-31 8.05 8.07 7.95 8.00 1.6M
2021-03-30 8.25 8.25 7.97 8.05 3.4M
2021-03-29 8.02 8.09 7.95 8.03 2.7M
2021-03-26 8.04 8.04 7.88 7.97 2.3M
2021-03-25 8.03 8.12 7.94 7.99 2.5M
2021-03-24 8.10 8.18 7.97 8.02 2.6M
2021-03-23 8.05 8.36 8.05 8.15 4.1M
2021-03-22 8.09 8.15 8.00 8.05 2.0M
2021-03-19 7.83 8.19 7.75 8.08 5.7M
2021-03-18 7.80 7.90 7.70 7.82 3.5M
2021-03-17 7.77 7.84 7.72 7.79 1.7M
2021-03-16 7.72 7.80 7.66 7.77 2.2M
2021-03-15 7.84 7.94 7.73 7.73 2.4M
2021-03-12 7.97 7.97 7.80 7.83 1.6M
2021-03-11 7.71 7.88 7.61 7.87 3.3M
2021-03-10 7.86 7.92 7.64 7.66 2.5M
2021-03-09 8.00 8.00 7.61 7.84 4.5M
2021-03-08 8.15 8.23 7.88 7.97 4.9M
2021-03-05 8.04 8.15 7.96 8.11 3.1M
2021-03-04 8.14 8.16 8.02 8.03 3.6M
2021-03-03 8.28 8.28 8.09 8.14 3.6M
2021-03-02 8.36 8.50 8.15 8.20 7.9M
2021-03-01 7.90 8.35 7.86 8.34 8.0M
2021-02-26 7.89 8.00 7.62 7.84 8.5M
2021-02-25 8.00 8.07 7.83 7.90 2.9M
2021-02-24 8.12 8.16 7.97 7.99 3.8M
2021-02-23 8.23 8.24 8.03 8.06 4.1M
2021-02-22 8.38 8.48 8.23 8.30 8.9M
2021-02-19 8.39 8.58 8.31 8.39 5.2M
2021-02-18 8.56 8.77 8.37 8.39 4.2M
2021-02-10 8.13 8.65 8.08 8.49 3.7M
2021-02-09 7.93 8.40 7.82 8.13 4.7M
2021-02-08 8.46 8.46 7.85 7.93 4.8M
2021-02-05 8.72 8.87 8.21 8.29 4.3M
2021-02-04 9.19 9.19 8.42 8.71 5.0M
2021-02-03 9.20 9.32 9.18 9.19 2.0M
2021-02-02 9.27 9.27 9.08 9.20 1.9M
2021-02-01 9.33 9.35 9.17 9.20 3.5M
2021-01-29 9.41 9.42 9.15 9.35 4.3M
2021-01-28 9.48 9.73 9.36 9.38 4.0M
2021-01-27 9.36 9.71 9.28 9.52 5.3M
2021-01-26 9.12 9.43 9.07 9.29 5.0M
2021-01-25 9.43 9.45 9.07 9.07 4.5M
2021-01-22 9.45 9.55 9.16 9.43 4.8M
2021-01-21 9.41 9.52 9.37 9.42 3.1M
2021-01-20 9.48 9.61 9.33 9.52 3.1M
2021-01-19 9.82 9.82 9.42 9.53 6.3M
2021-01-18 9.51 9.80 9.37 9.72 10.9M
2021-01-15 9.45 9.68 9.30 9.51 5.6M
2021-01-14 9.65 9.73 9.31 9.44 5.1M
2021-01-13 9.58 9.83 9.30 9.75 6.9M
2021-01-12 9.17 9.86 9.17 9.51 7.6M
2021-01-11 9.43 9.60 9.18 9.30 6.1M
2021-01-08 9.27 9.53 9.15 9.43 4.5M
2021-01-07 9.49 9.58 9.25 9.29 5.2M
2021-01-06 9.67 9.89 9.47 9.58 5.5M
2021-01-05 9.85 9.93 9.62 9.67 7.0M
2021-01-04 10.10 10.10 9.76 9.86 9.1M