Fujian Fynex Textile Science

600493
🏛️ 中国 →
6.53
最終更新: 2025-09-26
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 6.60 6.73 6.53 6.72 6.8M
2023-12-28 6.60 6.69 6.51 6.58 7.2M
2023-12-27 6.60 6.64 6.47 6.63 5.9M
2023-12-26 6.76 6.80 6.55 6.59 6.3M
2023-12-25 6.79 6.85 6.59 6.74 8.7M
2023-12-22 6.98 7.11 6.81 6.83 9.1M
2023-12-21 6.92 7.01 6.76 6.98 7.9M
2023-12-20 6.92 6.99 6.86 6.90 6.4M
2023-12-19 6.98 7.02 6.83 6.91 6.2M
2023-12-18 7.03 7.10 6.92 6.95 8.4M
2023-12-15 6.93 7.00 6.80 6.98 8.0M
2023-12-14 6.87 7.04 6.84 6.92 8.6M
2023-12-13 6.94 6.95 6.79 6.88 7.2M
2023-12-12 6.84 6.91 6.72 6.87 7.0M
2023-12-11 6.68 6.87 6.68 6.84 12.9M
2023-12-08 7.05 7.07 6.66 6.68 13.4M
2023-12-07 7.06 7.19 7.02 7.05 10.8M
2023-12-06 6.96 7.08 6.90 7.07 8.9M
2023-12-05 7.01 7.07 6.92 6.96 10.0M
2023-12-04 6.84 7.14 6.84 7.04 12.9M
2023-12-01 6.71 6.90 6.69 6.82 6.9M
2023-11-30 6.73 6.77 6.64 6.71 5.6M
2023-11-29 6.75 6.84 6.65 6.71 6.5M
2023-11-28 6.68 6.80 6.66 6.77 7.0M
2023-11-27 6.80 6.81 6.67 6.70 9.9M
2023-11-24 6.87 6.92 6.74 6.83 7.4M
2023-11-23 6.81 6.96 6.81 6.89 8.2M
2023-11-22 6.81 6.97 6.76 6.85 11.2M
2023-11-21 6.73 6.93 6.71 6.83 13.8M
2023-11-20 6.66 6.74 6.62 6.71 9.8M
2023-11-17 6.57 6.75 6.57 6.65 10.9M
2023-11-16 6.61 6.78 6.56 6.62 10.5M
2023-11-15 6.62 6.67 6.58 6.60 9.7M
2023-11-14 6.66 6.68 6.55 6.58 11.7M
2023-11-13 6.58 6.72 6.53 6.65 14.4M
2023-11-10 6.48 6.67 6.44 6.54 21.0M
2023-11-09 7.01 7.03 6.55 6.57 43.8M
2023-11-08 6.84 7.31 6.77 7.28 48.2M
2023-11-07 6.48 6.92 6.48 6.79 21.7M
2023-11-06 6.53 6.60 6.38 6.52 11.8M
2023-11-03 6.44 6.73 6.42 6.53 13.4M
2023-11-02 6.45 6.56 6.40 6.43 11.8M
2023-11-01 6.40 6.50 6.35 6.44 17.4M
2023-10-31 6.32 6.71 6.22 6.46 23.8M
2023-10-30 6.13 6.70 6.11 6.29 31.0M
2023-10-27 6.00 6.16 5.97 6.09 8.3M
2023-10-26 6.05 6.10 5.94 5.99 7.8M
2023-10-25 5.92 6.08 5.88 6.05 12.4M
2023-10-24 5.47 5.93 5.45 5.87 17.8M
2023-10-23 5.73 5.74 5.44 5.47 10.8M
2023-10-20 5.81 5.84 5.58 5.76 12.1M
2023-10-19 5.99 6.02 5.78 5.82 13.6M
2023-10-18 6.12 6.12 5.91 6.01 29.6M
2023-10-17 5.77 6.35 5.77 6.13 31.9M
2023-10-16 5.70 5.81 5.66 5.77 4.0M
2023-10-13 5.85 5.89 5.67 5.71 5.0M
2023-10-12 5.81 5.90 5.75 5.89 4.7M
2023-10-11 5.87 5.88 5.77 5.79 3.7M
2023-10-10 5.88 5.95 5.82 5.83 2.8M
2023-10-09 6.10 6.12 5.86 5.87 5.0M
2023-09-28 5.99 6.12 5.95 6.07 3.2M
2023-09-27 5.91 6.04 5.86 5.96 3.2M
2023-09-26 6.00 6.01 5.87 5.91 3.0M
2023-09-25 6.07 6.16 5.97 5.99 3.9M
2023-09-22 5.93 6.07 5.91 6.05 3.7M
2023-09-21 6.04 6.06 5.92 5.97 3.2M
2023-09-20 5.99 6.12 5.98 6.04 3.5M
2023-09-19 6.10 6.12 6.00 6.03 3.1M
2023-09-18 5.88 6.10 5.80 6.07 6.1M
2023-09-15 5.84 5.94 5.80 5.88 2.9M
2023-09-14 5.90 5.90 5.78 5.82 3.1M
2023-09-13 5.96 5.96 5.86 5.90 3.0M
2023-09-12 6.08 6.09 5.94 5.94 2.9M
2023-09-11 6.07 6.12 5.99 6.08 4.9M
2023-09-08 6.04 6.09 6.02 6.03 2.9M
2023-09-07 6.13 6.14 6.02 6.04 2.9M
2023-09-06 6.14 6.16 6.08 6.12 2.5M
2023-09-05 6.13 6.18 6.10 6.14 3.6M
2023-09-04 6.06 6.15 6.04 6.13 4.0M
2023-09-01 6.01 6.06 5.98 6.05 3.1M
2023-08-31 6.03 6.09 5.98 6.00 3.6M
2023-08-30 5.98 6.07 5.95 6.03 5.4M
2023-08-29 5.80 5.94 5.75 5.94 4.6M
2023-08-28 5.87 5.89 5.73 5.76 6.6M
2023-08-25 5.68 5.80 5.58 5.58 4.3M
2023-08-24 5.69 5.80 5.60 5.68 3.8M
2023-08-23 5.82 5.83 5.68 5.69 4.6M
2023-08-22 6.02 6.02 5.73 5.83 7.8M
2023-08-21 5.94 6.08 5.88 6.02 5.3M
2023-08-18 5.97 6.04 5.93 5.94 5.0M
2023-08-17 5.89 5.96 5.82 5.94 4.1M
2023-08-16 5.94 5.96 5.85 5.90 3.8M
2023-08-15 5.93 5.97 5.89 5.94 2.9M
2023-08-14 5.95 5.99 5.81 5.91 4.1M
2023-08-11 5.95 6.01 5.90 5.93 3.3M
2023-08-10 5.85 5.95 5.80 5.95 4.0M
2023-08-09 5.90 5.93 5.84 5.86 2.7M
2023-08-08 5.96 5.96 5.88 5.93 2.6M
2023-08-07 5.94 5.99 5.87 5.93 3.2M
2023-08-04 6.01 6.03 5.92 5.96 3.4M
2023-08-03 6.03 6.09 5.98 6.00 3.3M
2023-08-02 6.02 6.09 5.99 6.05 3.8M
2023-08-01 6.05 6.06 6.00 6.04 3.7M
2023-07-31 6.08 6.08 5.95 6.03 4.1M
2023-07-28 5.97 6.05 5.92 6.02 4.9M
2023-07-27 5.92 6.04 5.90 5.97 3.7M
2023-07-26 5.93 5.98 5.86 5.94 3.4M
2023-07-25 5.95 5.98 5.89 5.92 3.2M
2023-07-24 5.90 5.94 5.85 5.88 5.1M
2023-07-21 5.92 5.97 5.87 5.89 3.4M
2023-07-20 5.96 5.99 5.90 5.93 3.7M
2023-07-19 6.01 6.07 5.92 5.95 5.4M
2023-07-18 6.27 6.27 5.94 5.95 9.4M
2023-07-17 6.15 6.18 6.05 6.18 5.0M
2023-07-14 6.09 6.16 6.03 6.15 5.6M
2023-07-13 6.01 6.14 5.98 6.10 4.8M
2023-07-12 6.10 6.12 6.01 6.03 5.0M
2023-07-11 5.87 6.14 5.84 6.11 8.7M
2023-07-10 5.74 5.91 5.73 5.88 7.8M
2023-07-07 5.67 5.75 5.62 5.72 2.9M
2023-07-06 5.66 5.69 5.63 5.67 2.0M
2023-07-05 5.69 5.73 5.63 5.66 2.4M
2023-07-04 5.67 5.71 5.62 5.68 2.6M
2023-07-03 5.60 5.69 5.54 5.65 5.2M
2023-06-30 5.42 5.63 5.42 5.60 8.5M
2023-06-29 5.40 5.47 5.36 5.42 3.8M
2023-06-28 5.32 5.43 5.21 5.40 5.1M
2023-06-27 5.14 5.35 5.14 5.32 4.1M
2023-06-26 5.19 5.22 5.13 5.17 3.4M
2023-06-21 5.22 5.29 5.17 5.19 2.4M
2023-06-20 5.32 5.32 5.22 5.25 2.7M
2023-06-19 5.39 5.41 5.31 5.31 2.7M
2023-06-16 5.41 5.48 5.34 5.39 2.8M
2023-06-15 5.45 5.45 5.35 5.39 2.9M
2023-06-14 5.48 5.49 5.41 5.42 1.9M
2023-06-13 5.43 5.53 5.41 5.49 2.0M
2023-06-12 5.43 5.49 5.27 5.47 4.0M
2023-06-09 5.54 5.54 5.39 5.41 2.8M
2023-06-08 5.51 5.55 5.44 5.49 3.1M
2023-06-07 5.40 5.50 5.39 5.50 3.1M
2023-06-06 5.53 5.57 5.36 5.38 3.1M
2023-06-05 5.42 5.57 5.41 5.56 3.9M
2023-06-02 5.36 5.43 5.36 5.40 2.5M
2023-06-01 5.37 5.40 5.28 5.35 2.8M
2023-05-31 5.43 5.44 5.32 5.34 2.8M
2023-05-30 5.41 5.47 5.34 5.45 3.5M
2023-05-29 5.56 5.59 5.38 5.42 4.3M
2023-05-26 5.62 5.62 5.47 5.55 3.1M
2023-05-25 5.54 5.63 5.44 5.63 3.6M
2023-05-24 5.56 5.59 5.50 5.57 2.5M
2023-05-23 5.57 5.66 5.56 5.59 1.8M
2023-05-22 5.65 5.65 5.58 5.61 1.6M
2023-05-19 5.69 5.69 5.59 5.62 2.1M
2023-05-18 5.71 5.72 5.66 5.68 2.5M
2023-05-17 5.59 5.72 5.53 5.70 4.5M
2023-05-16 5.73 5.73 5.55 5.60 3.2M
2023-05-15 5.72 5.73 5.55 5.70 3.3M
2023-05-12 5.66 5.75 5.62 5.66 3.5M
2023-05-11 5.53 5.67 5.52 5.66 2.5M
2023-05-10 5.46 5.60 5.43 5.53 3.5M
2023-05-09 5.56 5.59 5.45 5.47 5.0M
2023-05-08 5.65 5.70 5.55 5.56 4.9M
2023-05-05 5.68 5.68 5.57 5.65 3.3M
2023-05-04 5.53 5.67 5.51 5.65 4.7M
2023-04-28 5.37 5.54 5.30 5.53 3.3M
2023-04-27 5.29 5.44 5.26 5.37 4.8M
2023-04-26 5.23 5.36 5.17 5.33 4.0M
2023-04-25 5.32 5.34 5.11 5.24 3.3M
2023-04-24 5.24 5.32 5.16 5.28 3.3M
2023-04-21 5.40 5.44 5.25 5.26 3.6M
2023-04-20 5.44 5.45 5.34 5.41 2.9M
2023-04-19 5.50 5.51 5.39 5.46 3.2M
2023-04-18 5.59 5.60 5.46 5.50 4.4M
2023-04-17 5.71 5.73 5.63 5.67 2.8M
2023-04-14 5.66 5.75 5.62 5.73 3.3M
2023-04-13 5.59 5.67 5.55 5.66 3.4M
2023-04-12 5.56 5.60 5.53 5.59 3.8M
2023-04-11 5.58 5.61 5.50 5.56 3.2M
2023-04-10 5.74 5.76 5.54 5.58 5.5M
2023-04-07 5.75 5.78 5.72 5.77 3.0M
2023-04-06 5.71 5.78 5.65 5.76 3.7M
2023-04-04 5.83 5.83 5.67 5.71 5.8M
2023-04-03 5.88 5.92 5.79 5.84 4.3M
2023-03-31 5.83 5.90 5.80 5.88 3.4M
2023-03-30 5.93 5.98 5.79 5.87 3.8M
2023-03-29 6.04 6.05 5.94 5.98 3.0M
2023-03-28 6.07 6.10 5.98 6.03 3.0M
2023-03-27 6.15 6.18 6.00 6.08 3.7M
2023-03-24 6.14 6.19 6.10 6.15 2.6M
2023-03-23 6.16 6.18 6.11 6.13 3.0M
2023-03-22 6.10 6.20 6.07 6.17 3.7M
2023-03-21 5.95 6.11 5.92 6.10 5.6M
2023-03-20 6.00 6.04 5.89 5.91 4.8M
2023-03-17 6.05 6.13 6.01 6.03 3.6M
2023-03-16 6.13 6.14 6.01 6.03 3.1M
2023-03-15 6.04 6.17 6.02 6.09 4.2M
2023-03-14 6.16 6.16 5.90 6.01 5.0M
2023-03-13 6.15 6.16 6.00 6.15 4.7M
2023-03-10 6.23 6.24 6.11 6.15 6.6M
2023-03-09 6.20 6.29 6.09 6.29 6.0M
2023-03-08 6.13 6.21 6.07 6.19 3.5M
2023-03-07 6.30 6.31 6.11 6.13 5.6M
2023-03-06 6.37 6.39 6.23 6.26 6.0M
2023-03-03 6.50 6.50 6.33 6.36 7.3M
2023-03-02 6.37 6.56 6.36 6.46 11.7M
2023-03-01 6.41 6.41 6.29 6.36 10.9M
2023-02-28 6.23 6.42 6.23 6.41 16.5M
2023-02-27 6.19 6.29 6.16 6.23 7.2M
2023-02-24 6.16 6.20 6.09 6.17 3.3M
2023-02-23 6.18 6.22 6.12 6.17 3.9M
2023-02-22 6.19 6.19 6.13 6.17 3.6M
2023-02-21 6.17 6.21 6.13 6.17 3.6M
2023-02-20 6.18 6.19 6.08 6.15 5.1M
2023-02-17 6.20 6.27 6.13 6.15 5.2M
2023-02-16 6.27 6.29 6.05 6.11 7.4M
2023-02-15 6.24 6.32 6.22 6.27 5.9M
2023-02-14 6.26 6.26 6.21 6.24 5.3M
2023-02-13 6.17 6.26 6.14 6.26 7.1M
2023-02-10 6.10 6.17 6.08 6.16 5.9M
2023-02-09 6.04 6.12 6.00 6.10 6.6M
2023-02-08 6.04 6.10 5.98 6.05 6.0M
2023-02-07 5.99 6.05 5.96 6.03 5.7M
2023-02-06 5.95 6.00 5.93 5.98 4.7M
2023-02-03 6.00 6.00 5.92 5.97 5.1M
2023-02-02 6.00 6.01 5.92 6.00 5.5M
2023-02-01 5.94 6.00 5.89 6.00 8.3M
2023-01-31 5.90 5.90 5.81 5.90 6.4M
2023-01-30 5.85 5.91 5.85 5.88 6.2M
2023-01-20 5.78 5.82 5.76 5.81 4.5M
2023-01-19 5.71 5.78 5.69 5.75 4.5M
2023-01-18 5.70 5.75 5.66 5.73 4.2M
2023-01-17 5.79 5.80 5.66 5.69 8.0M
2023-01-16 5.69 5.77 5.67 5.75 6.7M
2023-01-13 5.70 5.74 5.65 5.69 7.4M
2023-01-12 5.79 5.83 5.71 5.72 8.1M
2023-01-11 5.80 5.92 5.77 5.81 11.1M
2023-01-10 5.93 5.93 5.78 5.81 11.1M
2023-01-09 5.95 6.04 5.90 5.93 9.0M
2023-01-06 6.10 6.10 5.90 5.92 13.7M
2023-01-05 6.25 6.26 6.04 6.10 14.2M
2023-01-04 6.31 6.39 6.19 6.23 13.8M
2023-01-03 6.15 6.36 6.14 6.34 14.4M