Fujian Longking Co Ltd (600388)

600388
🏛️ 中国 →
14.35
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
2022-12-30 14.35 14.78 14.35 14.65 8.9M
2022-12-29 14.60 14.68 14.15 14.28 9.4M
2022-12-28 14.20 14.70 14.10 14.48 12.7M
2022-12-27 13.72 14.15 13.72 14.15 12.9M
2022-12-26 12.77 13.48 12.77 13.48 7.0M
2022-12-23 12.91 13.17 12.46 12.84 12.1M
2022-12-22 13.82 13.90 13.12 13.12 6.8M
2022-12-21 13.84 14.01 13.81 13.81 2.9M
2022-12-20 13.76 14.13 13.75 13.98 3.8M
2022-12-19 13.89 14.18 13.78 13.83 3.9M
2022-12-16 14.48 14.50 14.01 14.02 4.6M
2022-12-15 14.38 14.43 14.20 14.43 4.3M
2022-12-14 14.26 14.44 14.05 14.30 4.5M
2022-12-13 14.45 14.74 14.25 14.33 10.0M
2022-12-12 14.10 14.48 13.96 14.40 9.1M
2022-12-09 14.00 14.38 13.97 14.10 7.0M
2022-12-08 14.24 14.62 13.99 14.12 10.7M
2022-12-07 13.85 14.34 13.82 14.22 8.3M
2022-12-06 13.75 14.06 13.60 13.86 8.8M
2022-12-05 14.07 14.25 13.57 13.74 17.8M
2022-12-02 14.35 14.49 14.06 14.16 10.8M
2022-12-01 14.22 14.64 14.17 14.39 7.2M
2022-11-30 14.21 14.59 14.17 14.36 7.0M
2022-11-29 14.58 14.62 14.06 14.20 15.4M
2022-11-28 14.69 14.80 14.36 14.64 7.4M
2022-11-25 15.16 15.31 14.82 14.95 11.8M
2022-11-24 14.24 14.95 14.16 14.95 15.6M
2022-11-23 14.45 14.74 13.89 14.24 18.2M
2022-11-22 13.99 14.85 13.99 14.55 40.1M
2022-11-21 15.19 15.20 14.73 14.73 14.6M
2022-11-18 15.17 15.74 15.07 15.51 11.5M
2022-11-17 15.23 15.60 15.00 15.17 9.6M
2022-11-16 15.28 15.35 14.80 15.20 14.2M
2022-11-15 14.52 15.28 14.52 15.28 14.9M
2022-11-14 15.24 15.26 14.63 14.63 20.3M
2022-11-11 16.26 16.36 15.21 15.36 18.6M
2022-11-10 15.80 16.05 15.70 15.95 12.4M
2022-11-09 16.22 16.45 15.87 15.98 18.4M
2022-11-08 15.09 16.06 15.02 16.06 22.9M
2022-11-07 15.61 16.08 15.30 15.30 31.9M
2022-11-04 15.07 15.39 14.84 15.37 24.5M
2022-11-03 14.15 14.76 14.10 14.76 15.6M
2022-11-02 14.50 14.95 13.87 14.15 29.3M
2022-11-01 14.32 14.65 14.20 14.60 12.8M
2022-10-31 14.05 14.37 13.73 14.07 12.3M
2022-10-28 13.94 14.63 13.82 14.05 25.6M
2022-10-27 13.66 14.04 13.45 13.94 27.6M
2022-10-26 12.76 13.38 12.74 13.37 22.1M
2022-10-25 12.61 12.85 12.45 12.74 7.2M
2022-10-24 12.59 13.08 12.50 12.62 14.0M
2022-10-21 12.57 12.80 12.20 12.65 11.1M
2022-10-20 12.65 12.65 12.06 12.33 7.1M
2022-10-19 12.35 12.90 12.27 12.68 11.3M
2022-10-18 12.08 12.34 11.86 12.29 9.7M
2022-10-17 12.27 12.27 12.01 12.05 5.8M
2022-10-14 12.18 12.35 12.11 12.25 6.9M
2022-10-13 11.93 12.28 11.83 12.10 8.0M
2022-10-12 11.82 12.10 11.66 11.93 7.6M
2022-10-11 11.67 11.96 11.55 11.86 9.1M
2022-10-10 11.76 11.78 11.50 11.69 19.4M
2022-09-30 11.23 11.29 11.05 11.22 4.5M
2022-09-29 11.33 11.38 11.11 11.25 3.6M
2022-09-28 11.50 11.55 11.08 11.28 4.9M
2022-09-27 11.48 11.66 11.36 11.52 3.7M
2022-09-26 11.41 11.73 11.27 11.46 5.8M
2022-09-23 11.57 11.68 11.39 11.39 4.6M
2022-09-22 11.50 11.74 11.46 11.57 5.1M
2022-09-21 11.25 11.64 11.18 11.50 5.8M
2022-09-20 10.93 11.33 10.93 11.28 6.5M
2022-09-19 11.05 11.14 10.88 10.97 6.4M
2022-09-16 11.12 11.20 10.90 11.12 6.5M
2022-09-15 11.29 11.49 10.91 11.12 12.5M
2022-09-14 11.75 11.75 11.29 11.29 17.9M
2022-09-13 11.96 12.02 11.74 11.88 6.6M
2022-09-09 12.18 12.32 12.00 12.09 7.4M
2022-09-08 12.43 12.43 12.06 12.18 6.0M
2022-09-07 12.37 12.56 12.36 12.43 5.1M
2022-09-06 12.20 12.42 12.18 12.36 4.4M
2022-09-05 12.15 12.20 12.08 12.20 3.5M
2022-09-02 12.18 12.25 12.05 12.10 2.7M
2022-09-01 12.16 12.25 12.00 12.06 3.8M
2022-08-31 12.21 12.39 12.06 12.12 6.4M
2022-08-30 12.18 12.24 12.06 12.14 3.9M
2022-08-29 12.30 12.49 12.14 12.17 6.0M
2022-08-26 12.30 12.54 12.27 12.35 9.6M
2022-08-25 12.00 12.30 11.93 12.29 10.8M
2022-08-24 12.26 12.36 11.85 11.97 9.7M
2022-08-23 12.20 12.31 12.15 12.21 7.8M
2022-08-22 12.33 12.37 12.06 12.16 10.2M
2022-08-19 12.38 12.58 12.10 12.21 9.6M
2022-08-18 12.25 12.47 12.05 12.38 10.1M
2022-08-17 12.60 12.65 12.04 12.20 13.5M
2022-08-16 12.58 12.77 12.43 12.45 7.1M
2022-08-15 12.65 12.83 12.37 12.58 12.8M
2022-08-12 12.42 12.79 12.42 12.66 9.8M
2022-08-11 12.37 12.55 12.37 12.43 7.9M
2022-08-10 12.61 12.77 12.35 12.39 11.4M
2022-08-09 12.70 12.92 12.50 12.61 12.1M
2022-08-08 12.90 13.20 12.65 12.77 13.5M
2022-08-05 13.40 13.52 12.87 12.99 28.1M
2022-08-04 12.90 13.55 12.90 13.55 21.4M
2022-08-03 12.61 13.20 12.61 12.90 20.2M
2022-08-02 12.82 12.89 12.30 12.57 17.6M
2022-08-01 12.12 12.73 12.08 12.73 14.8M
2022-07-29 12.03 12.39 12.02 12.12 12.6M
2022-07-28 12.20 12.29 11.96 12.01 6.6M
2022-07-27 12.50 12.50 12.11 12.18 5.6M
2022-07-26 11.84 12.26 11.84 12.18 7.8M
2022-07-25 11.93 12.27 11.84 11.89 7.8M
2022-07-22 11.93 12.06 11.76 11.93 6.8M
2022-07-21 12.20 12.20 11.88 11.94 12.4M
2022-07-20 12.21 12.40 12.09 12.22 7.8M
2022-07-19 12.38 12.38 12.02 12.20 10.7M
2022-07-18 12.44 12.54 11.85 12.40 7.9M
2022-07-15 12.40 12.60 12.25 12.38 7.9M
2022-07-14 12.34 12.90 12.26 12.40 13.1M
2022-07-13 11.97 12.45 11.68 12.40 13.1M
2022-07-12 11.99 12.38 11.96 11.97 11.8M
2022-07-11 12.28 12.40 11.80 12.00 14.6M
2022-07-08 13.05 13.05 12.32 12.34 21.1M
2022-07-07 13.00 13.20 12.85 12.97 14.2M
2022-07-06 13.56 13.56 13.08 13.18 11.6M
2022-07-05 13.51 13.68 13.38 13.57 10.5M
2022-07-04 12.89 13.49 12.79 13.49 18.2M
2022-07-01 13.01 13.13 12.42 12.85 18.9M
2022-06-30 13.07 13.32 12.87 13.01 11.7M
2022-06-29 13.38 13.55 12.90 12.96 13.8M
2022-06-28 13.28 13.72 13.28 13.42 12.3M
2022-06-27 13.98 13.98 13.25 13.40 22.4M
2022-06-24 13.49 14.07 13.45 13.90 18.3M
2022-06-23 12.90 13.49 12.86 13.49 22.7M
2022-06-22 12.81 13.10 12.74 12.85 10.2M
2022-06-21 12.92 13.05 12.60 12.81 9.5M
2022-06-20 12.77 13.20 12.73 12.97 12.0M
2022-06-17 13.04 13.25 12.89 12.91 13.8M
2022-06-16 12.60 13.15 12.56 13.03 14.9M
2022-06-15 13.38 13.38 12.60 12.60 21.0M
2022-06-14 12.29 12.98 12.09 12.95 21.7M
2022-06-13 12.14 12.60 12.02 12.36 19.1M
2022-06-10 11.83 12.40 11.66 12.21 24.5M
2022-06-09 11.26 11.81 11.25 11.81 23.0M
2022-06-08 11.40 11.58 11.08 11.25 21.6M
2022-06-07 11.60 11.74 11.39 11.49 16.5M
2022-06-06 11.88 12.11 11.31 11.33 38.7M
2022-06-02 11.96 12.51 11.85 11.91 25.8M
2022-06-01 12.20 12.25 11.79 12.00 22.4M
2022-05-31 12.20 12.50 11.88 12.18 36.4M
2022-05-30 11.43 11.98 11.43 11.98 28.3M
2022-05-27 11.19 11.55 11.03 11.41 28.3M
2022-05-26 10.60 11.03 10.60 11.03 31.3M
2022-05-25 10.17 10.56 10.06 10.50 17.8M
2022-05-24 10.63 10.71 10.10 10.10 23.1M
2022-05-23 10.45 10.85 10.42 10.63 18.6M
2022-05-20 10.38 10.79 10.30 10.45 20.1M
2022-05-19 9.94 10.61 9.94 10.53 25.2M
2022-05-18 10.10 10.56 10.00 10.12 34.0M
2022-05-17 9.72 10.06 9.70 10.06 28.4M
2022-05-16 9.86 9.86 9.30 9.58 31.1M
2022-05-13 9.37 9.61 9.20 9.61 23.9M
2022-05-12 9.90 9.90 9.05 9.15 70.7M
2022-05-11 9.43 9.43 9.43 9.43 4.7M
2022-05-10 8.78 8.98 8.63 8.98 12.3M
2022-05-09 8.55 8.55 8.01 8.55 59.6M
2022-05-06 8.14 8.14 8.14 8.14 2.7M
2022-04-25 8.91 9.17 8.47 8.57 35.8M
2022-04-22 8.71 8.85 8.48 8.61 23.3M
2022-04-21 9.67 9.68 8.81 8.81 37.3M
2022-04-20 10.19 10.20 9.78 9.79 17.7M
2022-04-19 9.73 10.18 9.69 10.18 26.0M
2022-04-18 9.95 9.95 9.67 9.72 12.1M
2022-04-15 9.72 10.08 9.69 9.86 18.7M
2022-04-14 9.52 9.95 9.51 9.80 20.0M
2022-04-13 9.49 9.81 9.38 9.52 20.8M
2022-04-12 9.42 9.65 9.25 9.52 16.1M
2022-04-11 9.61 9.71 9.37 9.42 16.5M
2022-04-08 9.93 10.04 9.46 9.74 28.2M
2022-04-07 10.23 10.33 9.92 9.93 25.0M
2022-04-06 10.41 10.60 10.22 10.30 20.9M
2022-04-01 10.48 10.90 10.47 10.52 21.6M
2022-03-31 10.70 11.22 10.54 10.61 31.1M
2022-03-30 11.12 11.12 10.36 10.74 55.2M
2022-03-29 9.81 10.89 9.81 10.89 62.8M
2022-03-28 9.61 9.98 9.50 9.90 29.2M
2022-03-25 9.61 10.03 9.58 9.68 16.9M
2022-03-24 9.71 9.77 9.52 9.63 15.2M
2022-03-23 9.90 9.94 9.65 9.82 19.7M
2022-03-22 10.00 10.07 9.81 9.89 20.3M
2022-03-21 9.65 10.14 9.62 10.03 27.9M
2022-03-18 9.90 9.92 9.66 9.70 26.1M
2022-03-17 10.00 10.30 9.81 9.90 52.6M
2022-03-16 9.38 9.52 9.06 9.45 21.8M
2022-03-15 9.59 9.63 9.18 9.22 23.1M
2022-03-14 9.72 9.77 9.55 9.56 20.0M
2022-03-11 9.61 9.88 9.43 9.87 21.8M
2022-03-10 9.58 10.05 9.50 9.80 36.9M
2022-03-09 9.68 9.75 9.02 9.42 39.2M
2022-03-08 9.80 10.07 9.63 9.66 38.1M
2022-03-07 9.90 10.18 9.83 9.91 36.4M
2022-03-04 10.18 10.27 9.82 9.85 42.5M
2022-03-03 10.20 10.58 10.10 10.27 47.9M
2022-03-02 10.60 10.78 10.13 10.21 68.8M
2022-03-01 10.46 10.92 9.80 10.63 117.9M
2022-02-28 9.99 10.22 9.82 10.22 80.3M
2022-02-25 8.83 9.36 8.83 9.29 50.4M
2022-02-24 8.90 8.99 8.69 8.77 32.5M
2022-02-23 8.95 8.97 8.82 8.91 21.4M
2022-02-22 8.75 8.95 8.68 8.89 32.2M
2022-02-21 8.65 8.77 8.58 8.76 15.6M
2022-02-18 8.49 8.67 8.45 8.64 13.0M
2022-02-17 8.50 8.71 8.49 8.59 22.6M
2022-02-16 8.38 8.49 8.38 8.49 8.0M
2022-02-15 8.38 8.41 8.32 8.37 6.9M
2022-02-14 8.44 8.44 8.31 8.39 8.1M
2022-02-11 8.40 8.48 8.34 8.38 10.2M
2022-02-10 8.40 8.58 8.39 8.45 11.4M
2022-02-09 8.34 8.41 8.29 8.40 9.9M
2022-02-08 8.17 8.34 8.11 8.34 10.1M
2022-02-07 8.15 8.17 8.09 8.16 7.4M
2022-01-28 8.01 8.12 7.96 8.03 7.2M
2022-01-27 8.10 8.11 7.96 7.98 6.8M
2022-01-26 8.05 8.12 8.03 8.11 6.4M
2022-01-25 8.30 8.30 8.01 8.03 11.8M
2022-01-24 8.44 8.47 8.24 8.31 7.2M
2022-01-21 8.44 8.46 8.30 8.31 11.5M
2022-01-20 8.57 8.62 8.44 8.47 10.1M
2022-01-19 8.56 8.65 8.48 8.61 10.8M
2022-01-18 8.70 8.74 8.57 8.60 9.2M
2022-01-17 8.51 8.73 8.49 8.66 11.0M
2022-01-14 8.59 8.64 8.44 8.46 11.7M
2022-01-13 8.76 8.80 8.56 8.59 14.2M
2022-01-12 8.75 8.83 8.72 8.76 9.2M
2022-01-11 8.80 8.89 8.74 8.77 13.0M
2022-01-10 8.65 8.82 8.63 8.81 14.1M
2022-01-07 8.80 8.87 8.65 8.66 14.3M
2022-01-06 8.63 8.86 8.63 8.80 17.5M
2022-01-05 8.68 8.79 8.58 8.68 16.8M
2022-01-04 8.64 8.80 8.56 8.72 18.2M