Fujian Qingshan Paper Industry Co Ltd (600103)

600103
🏛️ 中国 →
3.66
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
2021-12-31 2.79 2.83 2.75 2.82 35.4M
2021-12-30 2.83 2.85 2.78 2.78 42.5M
2021-12-29 2.87 2.88 2.83 2.83 22.5M
2021-12-28 2.84 2.86 2.82 2.86 23.1M
2021-12-27 2.85 2.86 2.81 2.84 30.1M
2021-12-24 2.89 2.91 2.83 2.85 42.2M
2021-12-23 2.95 2.95 2.87 2.88 45.0M
2021-12-22 2.91 2.97 2.88 2.95 62.9M
2021-12-21 2.82 2.92 2.82 2.91 61.3M
2021-12-20 2.84 2.87 2.82 2.82 41.5M
2021-12-17 2.85 2.88 2.80 2.86 48.2M
2021-12-16 2.83 2.87 2.82 2.85 38.1M
2021-12-15 2.78 2.88 2.76 2.85 61.2M
2021-12-14 2.79 2.79 2.76 2.77 23.1M
2021-12-13 2.76 2.81 2.74 2.80 37.4M
2021-12-10 2.78 2.80 2.74 2.78 39.2M
2021-12-09 2.80 2.85 2.77 2.82 43.1M
2021-12-08 2.80 2.85 2.78 2.81 46.2M
2021-12-07 2.77 2.80 2.72 2.77 34.6M
2021-12-06 2.78 2.83 2.76 2.77 45.3M
2021-12-03 2.83 2.84 2.77 2.81 54.7M
2021-12-02 2.89 2.96 2.82 2.83 89.8M
2021-12-01 2.74 2.99 2.74 2.90 145.2M
2021-11-30 2.64 2.84 2.62 2.72 66.9M
2021-11-29 2.64 2.64 2.60 2.61 33.2M
2021-11-26 2.65 2.72 2.64 2.67 29.3M
2021-11-25 2.71 2.71 2.64 2.65 27.4M
2021-11-24 2.73 2.75 2.67 2.70 32.2M
2021-11-23 2.71 2.76 2.67 2.74 38.7M
2021-11-22 2.72 2.74 2.69 2.70 35.1M
2021-11-19 2.72 2.80 2.71 2.74 48.9M
2021-11-18 2.65 2.76 2.63 2.73 69.6M
2021-11-17 2.60 2.65 2.59 2.65 27.3M
2021-11-16 2.66 2.67 2.59 2.60 35.9M
2021-11-15 2.61 2.68 2.58 2.66 43.5M
2021-11-12 2.62 2.64 2.58 2.61 30.9M
2021-11-11 2.61 2.63 2.59 2.62 30.7M
2021-11-10 2.62 2.63 2.57 2.62 35.6M
2021-11-09 2.60 2.67 2.56 2.63 52.4M
2021-11-08 2.54 2.64 2.51 2.62 78.5M
2021-11-05 2.47 2.71 2.45 2.62 133.9M
2021-11-04 2.45 2.47 2.42 2.46 21.7M
2021-11-03 2.43 2.47 2.41 2.44 22.5M
2021-11-02 2.50 2.52 2.41 2.43 37.8M
2021-11-01 2.45 2.51 2.43 2.50 27.1M
2021-10-29 2.43 2.49 2.40 2.47 30.8M
2021-10-28 2.46 2.49 2.38 2.43 42.0M
2021-10-27 2.54 2.57 2.47 2.47 38.0M
2021-10-26 2.60 2.61 2.53 2.54 31.9M
2021-10-25 2.61 2.62 2.49 2.61 38.2M
2021-10-22 2.60 2.67 2.58 2.59 44.9M
2021-10-21 2.66 2.66 2.59 2.60 35.3M
2021-10-20 2.68 2.69 2.61 2.66 33.3M
2021-10-19 2.69 2.70 2.63 2.66 38.6M
2021-10-18 2.60 2.70 2.58 2.65 49.5M
2021-10-15 2.64 2.64 2.57 2.57 34.5M
2021-10-14 2.62 2.67 2.58 2.64 33.6M
2021-10-13 2.68 2.73 2.57 2.64 44.8M
2021-10-12 2.76 2.82 2.64 2.68 61.4M
2021-10-11 2.83 2.84 2.70 2.81 67.1M
2021-10-08 2.82 2.88 2.80 2.85 46.2M
2021-09-30 2.79 2.86 2.76 2.82 61.6M
2021-09-29 2.97 2.98 2.78 2.80 90.3M
2021-09-28 2.90 3.06 2.86 3.03 115.2M
2021-09-27 3.16 3.29 2.94 2.94 182.6M
2021-09-24 3.45 3.47 3.18 3.27 266.8M
2021-09-23 2.93 3.19 2.93 3.19 50.8M
2021-09-22 2.83 2.94 2.82 2.90 46.3M
2021-09-17 3.00 3.02 2.87 2.92 72.9M
2021-09-16 2.91 3.17 2.88 2.99 114.9M
2021-09-15 2.82 2.94 2.82 2.91 56.4M
2021-09-14 2.94 2.96 2.82 2.83 73.9M
2021-09-13 2.95 2.98 2.89 2.95 54.1M
2021-09-10 2.98 3.02 2.88 2.90 85.6M
2021-09-09 2.88 3.05 2.85 2.95 113.4M
2021-09-08 2.69 2.95 2.67 2.89 138.9M
2021-09-07 2.68 2.71 2.66 2.69 42.6M
2021-09-06 2.68 2.71 2.63 2.68 43.3M
2021-09-03 2.74 2.75 2.66 2.69 65.8M
2021-09-02 2.74 2.76 2.66 2.76 82.5M
2021-09-01 2.60 2.72 2.58 2.70 100.1M
2021-08-31 2.55 2.62 2.53 2.58 37.0M
2021-08-30 2.56 2.58 2.53 2.55 30.5M
2021-08-27 2.59 2.59 2.54 2.56 26.7M
2021-08-26 2.58 2.64 2.53 2.59 48.2M
2021-08-25 2.61 2.61 2.56 2.58 28.4M
2021-08-24 2.59 2.61 2.55 2.61 46.3M
2021-08-23 2.60 2.61 2.56 2.58 34.1M
2021-08-20 2.58 2.65 2.54 2.59 46.3M
2021-08-19 2.56 2.58 2.49 2.57 40.0M
2021-08-18 2.53 2.59 2.52 2.58 33.5M
2021-08-17 2.58 2.62 2.53 2.54 47.8M
2021-08-16 2.59 2.65 2.56 2.60 50.0M
2021-08-13 2.53 2.62 2.53 2.59 63.5M
2021-08-12 2.52 2.56 2.50 2.53 36.8M
2021-08-11 2.50 2.54 2.47 2.52 40.5M
2021-08-10 2.44 2.51 2.43 2.50 41.0M
2021-08-09 2.40 2.49 2.39 2.45 34.1M
2021-08-06 2.38 2.42 2.36 2.39 23.3M
2021-08-05 2.42 2.43 2.36 2.37 25.8M
2021-08-04 2.41 2.45 2.40 2.43 22.9M
2021-08-03 2.40 2.43 2.38 2.40 30.0M
2021-08-02 2.32 2.42 2.31 2.40 38.9M
2021-07-30 2.30 2.34 2.28 2.32 28.4M
2021-07-29 2.29 2.32 2.28 2.32 29.7M
2021-07-28 2.34 2.35 2.20 2.27 55.2M
2021-07-27 2.40 2.44 2.36 2.36 45.8M
2021-07-26 2.50 2.50 2.40 2.41 44.7M
2021-07-23 2.56 2.57 2.50 2.50 38.9M
2021-07-22 2.51 2.61 2.48 2.56 56.7M
2021-07-21 2.55 2.55 2.50 2.51 34.8M
2021-07-20 2.53 2.55 2.51 2.54 25.6M
2021-07-19 2.58 2.59 2.51 2.55 42.6M
2021-07-16 2.59 2.63 2.56 2.59 48.8M
2021-07-15 2.59 2.61 2.52 2.57 45.4M
2021-07-14 2.61 2.64 2.55 2.56 52.4M
2021-07-13 2.51 2.62 2.49 2.60 76.3M
2021-07-12 2.51 2.55 2.49 2.51 42.4M
2021-07-09 2.41 2.53 2.38 2.50 61.6M
2021-07-08 2.41 2.46 2.40 2.42 28.9M
2021-07-07 2.43 2.44 2.40 2.41 22.7M
2021-07-06 2.43 2.45 2.39 2.43 28.3M
2021-07-05 2.39 2.43 2.38 2.43 25.5M
2021-07-02 2.44 2.46 2.38 2.39 33.7M
2021-07-01 2.49 2.50 2.41 2.42 37.0M
2021-06-30 2.48 2.50 2.47 2.48 22.8M
2021-06-29 2.58 2.58 2.46 2.47 41.1M
2021-06-28 2.53 2.58 2.52 2.56 46.5M
2021-06-25 2.45 2.53 2.44 2.53 43.6M
2021-06-24 2.52 2.52 2.45 2.46 42.2M
2021-06-23 2.51 2.55 2.49 2.52 37.5M
2021-06-22 2.50 2.54 2.50 2.51 32.3M
2021-06-21 2.50 2.57 2.50 2.52 48.2M
2021-06-18 2.45 2.58 2.40 2.55 77.2M
2021-06-17 2.46 2.49 2.42 2.46 41.9M
2021-06-16 2.49 2.53 2.46 2.47 44.6M
2021-06-15 2.58 2.58 2.46 2.48 68.8M
2021-06-11 2.59 2.61 2.55 2.57 54.4M
2021-06-10 2.58 2.62 2.53 2.60 70.4M
2021-06-09 2.62 2.63 2.57 2.58 70.1M
2021-06-08 2.65 2.69 2.63 2.64 65.5M
2021-06-07 2.67 2.70 2.62 2.68 89.2M
2021-06-04 2.66 2.68 2.60 2.66 88.5M
2021-06-03 2.79 2.79 2.67 2.69 120.9M
2021-06-02 2.73 2.90 2.73 2.79 140.7M
2021-06-01 2.85 2.89 2.70 2.78 154.8M
2021-05-31 2.73 2.99 2.72 2.87 202.0M
2021-05-28 2.80 2.94 2.77 2.78 213.6M
2021-05-27 3.00 3.00 2.81 2.84 280.3M
2021-05-26 2.70 3.00 2.65 3.00 288.4M
2021-05-25 2.89 2.96 2.61 2.73 391.8M
2021-05-24 2.65 2.73 2.60 2.73 138.4M
2021-05-21 2.24 2.48 2.24 2.48 151.1M
2021-05-20 2.27 2.29 2.24 2.25 38.3M
2021-05-19 2.31 2.36 2.28 2.28 35.8M
2021-05-18 2.35 2.35 2.27 2.32 47.0M
2021-05-17 2.36 2.41 2.33 2.34 49.1M
2021-05-14 2.34 2.45 2.32 2.37 71.4M
2021-05-13 2.36 2.43 2.31 2.34 60.8M
2021-05-12 2.35 2.39 2.33 2.39 55.5M
2021-05-11 2.37 2.38 2.31 2.36 57.7M
2021-05-10 2.31 2.40 2.31 2.39 81.7M
2021-05-07 2.27 2.35 2.25 2.33 84.2M
2021-05-06 2.25 2.29 2.24 2.25 49.5M
2021-04-30 2.21 2.25 2.19 2.24 49.2M
2021-04-29 2.20 2.23 2.19 2.20 34.6M
2021-04-28 2.22 2.23 2.18 2.20 62.0M
2021-04-27 2.11 2.27 2.11 2.21 105.5M
2021-04-26 2.09 2.11 2.09 2.10 20.7M
2021-04-23 2.13 2.14 2.08 2.09 34.1M
2021-04-22 2.13 2.16 2.13 2.14 23.3M
2021-04-21 2.14 2.14 2.12 2.13 18.1M
2021-04-20 2.17 2.18 2.13 2.15 26.1M
2021-04-19 2.17 2.19 2.16 2.17 28.1M
2021-04-16 2.15 2.18 2.14 2.17 32.6M
2021-04-15 2.15 2.16 2.13 2.15 19.8M
2021-04-14 2.12 2.16 2.12 2.16 28.6M
2021-04-13 2.15 2.16 2.12 2.13 27.4M
2021-04-12 2.18 2.18 2.14 2.15 36.2M
2021-04-09 2.20 2.21 2.16 2.18 35.8M
2021-04-08 2.23 2.24 2.20 2.20 38.1M
2021-04-07 2.21 2.25 2.20 2.24 53.0M
2021-04-06 2.20 2.24 2.18 2.22 49.4M
2021-04-02 2.21 2.25 2.17 2.20 56.3M
2021-04-01 2.20 2.21 2.14 2.21 59.2M
2021-03-31 2.21 2.24 2.16 2.19 50.8M
2021-03-30 2.33 2.33 2.18 2.21 118.3M
2021-03-29 2.30 2.37 2.29 2.35 93.5M
2021-03-26 2.32 2.38 2.27 2.31 111.9M
2021-03-25 2.26 2.41 2.24 2.34 141.7M
2021-03-24 2.30 2.44 2.26 2.29 109.6M
2021-03-23 2.34 2.42 2.29 2.32 110.2M
2021-03-22 2.23 2.46 2.23 2.35 170.1M
2021-03-19 2.23 2.33 2.21 2.24 107.2M
2021-03-18 2.18 2.40 2.15 2.26 161.6M
2021-03-17 2.19 2.26 2.18 2.18 66.6M
2021-03-16 2.23 2.23 2.15 2.19 71.5M
2021-03-15 2.20 2.28 2.18 2.23 86.5M
2021-03-12 2.21 2.28 2.18 2.22 93.7M
2021-03-11 2.13 2.26 2.12 2.21 123.9M
2021-03-10 2.31 2.32 2.12 2.16 192.7M
2021-03-09 2.10 2.31 2.03 2.31 158.9M
2021-03-08 2.16 2.17 2.10 2.10 65.5M
2021-03-05 2.13 2.18 2.12 2.14 70.5M
2021-03-04 2.18 2.23 2.12 2.15 87.8M
2021-03-03 2.11 2.20 2.10 2.17 111.2M
2021-03-02 2.15 2.17 2.08 2.09 76.7M
2021-03-01 2.09 2.18 2.08 2.15 85.6M
2021-02-26 2.06 2.11 2.05 2.07 53.6M
2021-02-25 2.12 2.14 2.07 2.11 69.6M
2021-02-24 2.16 2.20 2.08 2.12 101.7M
2021-02-23 2.09 2.21 2.07 2.15 136.1M
2021-02-22 2.07 2.15 2.06 2.08 108.4M
2021-02-19 1.97 2.04 1.96 2.04 52.0M
2021-02-18 1.95 1.97 1.93 1.97 36.7M
2021-02-10 1.90 1.94 1.89 1.92 25.3M
2021-02-09 1.89 1.91 1.88 1.91 30.4M
2021-02-08 1.91 1.91 1.88 1.90 20.8M
2021-02-05 1.91 1.93 1.89 1.90 23.3M
2021-02-04 1.93 1.94 1.90 1.91 26.5M
2021-02-03 1.92 1.97 1.90 1.95 36.2M
2021-02-02 1.96 1.96 1.91 1.93 26.2M
2021-02-01 1.92 1.96 1.90 1.95 37.8M
2021-01-29 1.95 1.96 1.90 1.92 31.4M
2021-01-28 1.95 1.95 1.92 1.94 27.5M
2021-01-27 1.94 1.99 1.93 1.97 29.9M
2021-01-26 1.96 1.97 1.92 1.94 30.7M
2021-01-25 1.99 2.00 1.95 1.96 48.9M
2021-01-22 2.05 2.06 2.00 2.01 57.6M
2021-01-21 2.09 2.10 2.04 2.06 56.0M
2021-01-20 2.07 2.11 2.05 2.10 59.6M
2021-01-19 2.05 2.15 2.05 2.09 103.5M
2021-01-18 2.06 2.12 2.05 2.06 75.3M
2021-01-15 2.00 2.05 1.98 2.05 63.3M
2021-01-14 2.00 2.08 1.95 2.02 73.7M
2021-01-13 2.04 2.04 1.99 2.01 85.6M
2021-01-12 1.99 2.16 1.98 2.07 105.7M
2021-01-11 2.05 2.06 1.96 2.00 110.3M
2021-01-08 2.05 2.19 2.04 2.08 136.9M
2021-01-07 2.15 2.24 2.04 2.12 265.5M
2021-01-06 1.93 2.09 1.92 2.09 89.4M
2021-01-05 1.90 1.90 1.88 1.90 30.0M
2021-01-04 1.90 1.91 1.89 1.90 42.6M