Fujian Longzhou Transportation Co Ltd (002682)

002682
🏛️ 中国 →
4.45
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
09:30 4.39 4.44 4.35 4.44 969.1K
09:35 4.44 4.45 4.42 4.44 639.6K
09:40 4.44 4.46 4.43 4.44 564.0K
09:45 4.45 4.47 4.44 4.46 825.4K
09:50 4.46 4.46 4.45 4.45 312.1K
09:55 4.45 4.46 4.44 4.45 289.3K
10:00 4.44 4.44 4.42 4.43 494.1K
10:05 4.43 4.43 4.42 4.43 131.1K
10:10 4.43 4.43 4.41 4.42 362.5K
10:15 4.41 4.43 4.41 4.42 158.2K
10:20 4.42 4.42 4.40 4.41 311.9K
10:25 4.42 4.42 4.41 4.41 121.1K
10:30 4.41 4.43 4.41 4.43 248.9K
10:35 4.43 4.44 4.42 4.42 111.2K
10:40 4.42 4.43 4.41 4.41 134.5K
10:45 4.42 4.45 4.42 4.45 293.5K
10:50 4.44 4.46 4.43 4.46 291.6K
10:55 4.45 4.47 4.45 4.46 781.3K
11:00 4.46 4.48 4.46 4.47 841.2K
11:05 4.48 4.48 4.46 4.47 439.8K
11:10 4.46 4.47 4.46 4.47 160.8K
11:15 4.47 4.49 4.47 4.49 992.4K
11:20 4.49 4.49 4.48 4.48 65.3K
11:25 4.48 4.49 4.48 4.48 133.9K
13:00 4.49 4.49 4.46 4.46 362.3K
13:05 4.47 4.47 4.46 4.47 174.2K
13:10 4.47 4.48 4.46 4.46 205.8K
13:15 4.46 4.47 4.46 4.47 51.3K
13:20 4.47 4.47 4.46 4.46 221.5K
13:25 4.46 4.46 4.45 4.46 72.0K
13:30 4.45 4.47 4.45 4.46 90.9K
13:35 4.46 4.47 4.46 4.47 99.9K
13:40 4.47 4.48 4.46 4.47 185.6K
13:45 4.48 4.48 4.47 4.47 133.1K
13:50 4.48 4.48 4.47 4.47 147.6K
13:55 4.47 4.48 4.47 4.47 113.0K
14:00 4.48 4.48 4.47 4.48 16.0K
14:05 4.48 4.48 4.47 4.47 44.8K
14:10 4.47 4.48 4.46 4.47 310.4K
14:15 4.48 4.48 4.47 4.48 20.7K
14:20 4.47 4.48 4.47 4.47 62.9K
14:25 4.48 4.48 4.47 4.48 96.4K
14:30 4.48 4.48 4.47 4.47 145.0K
14:35 4.47 4.48 4.47 4.48 184.5K
14:40 4.48 4.49 4.47 4.48 452.9K
14:45 4.48 4.49 4.48 4.48 328.0K
14:50 4.48 4.49 4.48 4.48 499.1K
14:55 4.48 4.49 4.47 4.48 273.4K
15:40 4.48 4.48 4.48 4.48 147.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 4.44 4.48 4.33 4.45 11.3M
2025-09-26 4.41 4.46 4.34 4.44 12.2M
2025-09-25 4.48 4.50 4.38 4.41 13.2M
2025-09-24 4.40 4.49 4.34 4.48 14.1M
2025-09-23 4.50 4.55 4.31 4.40 21.3M
2025-09-22 4.60 4.61 4.49 4.53 13.0M
2025-09-19 4.63 4.72 4.57 4.60 16.0M
2025-09-18 4.75 4.78 4.60 4.65 24.9M
2025-09-17 4.78 4.81 4.70 4.74 22.8M
2025-09-16 4.64 4.93 4.62 4.77 46.1M
2025-09-15 4.61 4.62 4.55 4.62 10.8M
2025-09-12 4.63 4.66 4.61 4.61 14.5M
2025-09-11 4.61 4.64 4.52 4.63 15.0M
2025-09-10 4.57 4.61 4.54 4.61 11.0M
2025-09-09 4.59 4.62 4.55 4.57 10.8M
2025-09-08 4.55 4.61 4.52 4.61 13.2M
2025-09-05 4.51 4.55 4.40 4.55 16.6M
2025-09-04 4.47 4.59 4.46 4.51 18.0M
2025-09-03 4.61 4.66 4.47 4.50 16.7M
2025-09-02 4.66 4.66 4.53 4.63 24.9M
2025-09-01 4.61 4.73 4.58 4.66 25.7M
2025-08-29 4.68 4.69 4.59 4.61 19.0M
2025-08-28 4.72 4.82 4.52 4.68 34.4M
2025-08-27 4.88 4.89 4.71 4.74 31.9M
2025-08-26 4.79 4.89 4.74 4.88 35.8M
2025-08-25 4.84 4.84 4.75 4.80 24.3M
2025-08-22 4.85 4.88 4.75 4.80 19.9M
2025-08-21 4.84 4.89 4.82 4.85 22.4M
2025-08-20 4.79 4.84 4.76 4.84 20.0M
2025-08-19 4.76 4.82 4.74 4.80 20.1M
2025-08-18 4.72 4.79 4.72 4.76 18.3M
2025-08-15 4.69 4.74 4.69 4.72 17.9M
2025-08-14 4.83 4.84 4.69 4.69 23.2M
2025-08-13 4.90 4.91 4.83 4.84 17.6M
2025-08-12 4.94 4.99 4.88 4.90 16.5M
2025-08-11 4.92 4.96 4.89 4.94 18.3M
2025-08-08 4.94 4.97 4.86 4.93 23.4M
2025-08-07 4.92 5.05 4.90 4.97 33.7M
2025-08-06 4.89 4.90 4.83 4.89 22.0M
2025-08-05 4.78 4.95 4.77 4.92 33.3M
2025-08-04 4.72 4.80 4.67 4.79 13.6M
2025-08-01 4.70 4.78 4.67 4.74 12.5M
2025-07-31 4.78 4.81 4.67 4.70 18.0M
2025-07-30 4.79 4.83 4.73 4.80 17.6M
2025-07-29 4.86 4.89 4.72 4.79 22.4M
2025-07-28 4.85 4.87 4.83 4.86 13.5M
2025-07-25 4.91 4.93 4.85 4.86 16.9M
2025-07-24 4.82 4.91 4.78 4.91 31.8M
2025-07-23 4.82 4.98 4.82 4.84 49.0M
2025-07-22 4.83 4.83 4.72 4.79 19.4M
2025-07-21 4.72 4.81 4.71 4.80 22.7M
2025-07-18 4.72 4.74 4.67 4.71 16.6M
2025-07-17 4.71 4.77 4.70 4.72 20.9M
2025-07-16 4.66 4.73 4.62 4.73 21.4M
2025-07-15 4.86 4.87 4.60 4.66 40.6M
2025-07-14 4.90 4.96 4.88 4.90 14.9M
2025-07-11 4.90 4.92 4.82 4.91 20.8M
2025-07-10 4.85 4.98 4.82 4.91 21.8M
2025-07-09 4.91 4.92 4.84 4.85 19.6M
2025-07-08 4.89 4.92 4.85 4.91 19.3M
2025-07-07 4.85 4.91 4.74 4.90 25.6M
2025-07-04 4.97 5.03 4.85 4.85 34.7M
2025-07-03 4.89 5.03 4.88 4.99 48.3M
2025-07-02 4.80 5.15 4.80 4.96 65.9M
2025-07-01 4.81 4.82 4.73 4.77 18.8M
2025-06-30 4.81 4.83 4.77 4.79 20.3M
2025-06-27 4.80 4.83 4.76 4.81 22.2M
2025-06-26 4.80 4.88 4.76 4.79 29.8M
2025-06-25 4.78 4.83 4.74 4.78 27.8M
2025-06-24 4.77 4.87 4.77 4.81 37.3M
2025-06-23 4.60 4.83 4.60 4.79 34.2M
2025-06-20 4.61 4.71 4.60 4.64 18.1M
2025-06-19 4.81 4.82 4.62 4.63 37.6M
2025-06-18 4.74 4.99 4.73 4.89 51.1M
2025-06-17 4.69 4.84 4.66 4.77 42.9M
2025-06-16 4.67 4.73 4.64 4.68 16.1M
2025-06-13 4.79 4.80 4.66 4.68 23.9M
2025-06-12 4.84 4.84 4.75 4.79 28.2M
2025-06-11 4.83 4.93 4.82 4.87 34.8M
2025-06-10 4.91 4.94 4.74 4.83 36.9M
2025-06-09 4.90 4.92 4.83 4.91 40.7M
2025-06-06 5.07 5.07 4.87 4.88 53.7M
2025-06-05 5.28 5.34 5.04 5.08 75.0M
2025-06-04 5.90 5.90 5.22 5.24 124.2M
2025-06-03 4.96 5.46 4.93 5.46 50.4M
2025-05-30 5.19 5.22 4.93 4.96 77.9M
2025-05-29 5.03 5.46 4.97 5.27 111.8M
2025-05-28 5.04 5.37 5.02 5.16 110.4M
2025-05-27 4.97 5.41 4.95 5.07 138.2M
2025-05-26 4.50 4.94 4.48 4.94 46.7M
2025-05-23 4.64 4.68 4.49 4.49 33.7M
2025-05-22 4.82 4.85 4.66 4.68 40.8M
2025-05-21 4.75 4.97 4.66 4.87 60.5M
2025-05-20 4.69 4.76 4.65 4.75 33.2M
2025-05-19 4.60 4.73 4.60 4.69 34.1M
2025-05-16 4.58 4.65 4.58 4.59 24.4M
2025-05-15 4.69 4.77 4.57 4.57 36.7M
2025-05-14 4.54 4.69 4.50 4.69 51.4M
2025-05-13 4.61 4.70 4.53 4.55 36.4M
2025-05-12 4.51 4.59 4.50 4.56 32.6M
2025-05-09 4.56 4.62 4.48 4.50 36.7M
2025-05-08 4.59 4.61 4.47 4.55 71.1M
2025-05-07 4.26 4.65 4.24 4.65 41.4M
2025-05-06 4.11 4.23 4.10 4.23 20.8M
2025-04-30 3.98 4.11 3.98 4.06 16.5M
2025-04-29 3.93 4.03 3.89 3.99 17.0M
2025-04-28 4.05 4.06 3.89 3.94 22.7M
2025-04-25 4.11 4.14 4.05 4.08 17.1M
2025-04-24 4.19 4.24 4.06 4.08 22.6M
2025-04-23 4.23 4.27 4.19 4.20 23.5M
2025-04-22 4.14 4.32 4.14 4.23 30.0M
2025-04-21 4.15 4.16 4.08 4.16 18.0M
2025-04-18 4.10 4.15 4.06 4.13 21.5M
2025-04-17 4.08 4.16 4.08 4.10 22.1M
2025-04-16 4.21 4.29 4.08 4.12 28.1M
2025-04-15 4.28 4.29 4.18 4.20 24.3M
2025-04-14 4.15 4.33 4.15 4.28 38.4M
2025-04-11 4.08 4.25 4.08 4.13 33.2M
2025-04-10 4.05 4.30 4.05 4.15 48.8M
2025-04-09 3.79 4.05 3.47 3.99 55.7M
2025-04-08 3.83 3.99 3.76 3.85 47.8M
2025-04-07 4.08 4.13 3.92 3.92 38.8M
2025-04-03 4.30 4.56 4.23 4.35 52.4M
2025-04-02 4.54 4.58 4.32 4.34 61.2M
2025-04-01 4.20 4.90 4.20 4.68 101.9M
2025-03-31 5.00 5.01 4.67 4.67 17.5M
2025-03-28 5.25 5.80 5.11 5.19 92.5M
2025-03-27 5.75 5.98 5.40 5.41 137.7M
2025-03-26 5.02 5.67 5.02 5.67 66.5M
2025-03-25 5.60 5.78 5.12 5.15 146.7M
2025-03-24 5.01 5.42 5.00 5.42 95.5M
2025-03-21 4.82 5.03 4.78 4.93 57.9M
2025-03-20 4.83 4.93 4.75 4.87 52.4M
2025-03-19 4.69 5.14 4.63 4.82 67.0M
2025-03-18 4.69 4.71 4.63 4.68 17.0M
2025-03-17 4.71 4.77 4.67 4.69 22.4M
2025-03-14 4.65 4.73 4.60 4.70 20.8M
2025-03-13 4.68 4.69 4.53 4.65 22.8M
2025-03-12 4.77 4.79 4.68 4.69 26.5M
2025-03-11 4.62 4.73 4.59 4.73 24.3M
2025-03-10 4.65 4.75 4.63 4.68 31.2M
2025-03-07 4.69 4.78 4.58 4.64 41.9M
2025-03-06 4.78 4.82 4.64 4.69 62.9M
2025-03-05 4.50 4.68 4.43 4.68 57.7M
2025-03-04 4.39 4.50 4.34 4.50 24.5M
2025-03-03 4.48 4.53 4.38 4.42 28.6M
2025-02-28 4.58 4.63 4.43 4.47 36.0M
2025-02-27 4.50 4.65 4.42 4.57 43.4M
2025-02-26 4.35 4.48 4.35 4.48 28.4M
2025-02-25 4.36 4.43 4.34 4.37 19.6M
2025-02-24 4.38 4.50 4.35 4.42 24.6M
2025-02-21 4.45 4.49 4.34 4.41 25.6M
2025-02-20 4.42 4.55 4.38 4.49 30.3M
2025-02-19 4.32 4.44 4.31 4.39 17.7M
2025-02-18 4.52 4.55 4.29 4.31 27.8M
2025-02-17 4.39 4.52 4.36 4.51 34.6M
2025-02-14 4.36 4.49 4.32 4.37 27.9M
2025-02-13 4.39 4.43 4.35 4.36 15.8M
2025-02-12 4.35 4.40 4.32 4.39 17.4M
2025-02-11 4.42 4.43 4.31 4.37 16.4M
2025-02-10 4.33 4.41 4.32 4.41 20.7M
2025-02-07 4.25 4.33 4.22 4.29 22.3M
2025-02-06 4.14 4.23 4.07 4.23 21.6M
2025-02-05 4.06 4.15 4.06 4.13 15.2M
2025-01-27 4.13 4.18 4.03 4.05 15.0M
2025-01-24 4.07 4.13 4.03 4.08 16.7M
2025-01-23 4.14 4.26 4.10 4.10 20.4M
2025-01-22 4.19 4.20 4.08 4.10 19.2M
2025-01-21 4.33 4.39 4.18 4.22 30.5M
2025-01-20 4.22 4.49 4.13 4.37 40.9M
2025-01-17 4.25 4.25 4.14 4.18 17.8M
2025-01-16 4.22 4.31 4.19 4.25 20.7M
2025-01-15 4.20 4.26 4.10 4.21 20.9M
2025-01-14 4.03 4.20 4.00 4.20 24.3M
2025-01-13 3.89 4.00 3.81 3.97 15.1M
2025-01-10 4.11 4.18 3.95 3.96 20.5M
2025-01-09 4.09 4.17 4.06 4.15 19.7M
2025-01-08 4.04 4.15 3.98 4.12 26.2M
2025-01-07 4.04 4.19 3.98 4.08 23.6M
2025-01-06 3.93 4.01 3.78 3.93 21.6M
2025-01-03 4.25 4.30 3.98 3.98 32.9M
2025-01-02 4.19 4.38 4.18 4.25 34.9M