福建星網鋭捷通訊 (002396)

002396
🏛️ 中国 →
30.68
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 23.74 23.75 23.41 23.57 6.4M
2021-12-30 23.29 23.75 23.26 23.59 7.7M
2021-12-29 23.28 23.42 23.11 23.32 7.1M
2021-12-28 22.77 23.45 22.77 23.30 9.0M
2021-12-27 22.49 22.87 22.18 22.83 5.9M
2021-12-24 22.93 23.05 22.43 22.57 6.6M
2021-12-23 23.04 23.23 22.91 22.96 5.1M
2021-12-22 22.98 23.23 22.85 23.07 6.8M
2021-12-21 22.60 22.93 22.58 22.89 8.3M
2021-12-20 23.17 23.33 22.52 22.62 8.8M
2021-12-17 23.63 23.69 23.09 23.21 9.2M
2021-12-16 23.91 24.04 23.64 23.73 8.0M
2021-12-15 24.05 24.42 23.71 23.79 10.3M
2021-12-14 23.79 24.04 23.66 23.96 8.9M
2021-12-13 23.75 23.92 23.58 23.79 8.7M
2021-12-10 23.60 23.81 23.27 23.68 11.5M
2021-12-09 23.60 23.85 23.42 23.63 11.7M
2021-12-08 23.39 23.83 23.23 23.62 11.1M
2021-12-07 23.61 23.69 22.93 23.38 12.9M
2021-12-06 25.33 25.37 23.36 23.39 25.6M
2021-12-03 24.88 25.78 24.84 25.25 14.8M
2021-12-02 25.49 25.65 24.63 24.78 13.1M
2021-12-01 25.21 25.68 25.11 25.49 11.7M
2021-11-30 24.88 25.65 24.83 25.20 15.5M
2021-11-29 24.75 25.12 24.51 24.80 12.0M
2021-11-26 25.32 25.83 24.65 25.14 17.4M
2021-11-25 25.90 25.92 24.93 24.97 19.9M
2021-11-24 25.50 26.44 25.28 25.89 18.5M
2021-11-23 25.10 25.76 25.09 25.40 13.7M
2021-11-22 25.16 25.35 24.77 25.20 14.0M
2021-11-19 24.75 25.33 24.66 25.09 14.0M
2021-11-18 24.96 25.28 24.69 24.73 13.1M
2021-11-17 24.81 25.10 24.44 24.97 11.8M
2021-11-16 24.48 25.43 24.48 24.98 17.1M
2021-11-15 24.79 24.95 24.39 24.59 9.3M
2021-11-12 24.27 24.73 24.18 24.62 12.1M
2021-11-11 24.35 24.93 24.10 24.35 18.9M
2021-11-10 24.08 24.36 23.80 24.31 13.3M
2021-11-09 23.67 24.08 23.48 24.02 10.9M
2021-11-08 23.85 24.02 23.28 23.69 13.1M
2021-11-05 23.62 24.06 23.42 23.77 15.6M
2021-11-04 22.78 24.06 22.78 23.51 20.2M
2021-11-03 22.64 23.47 22.56 22.79 15.8M
2021-11-02 22.63 23.05 22.37 22.64 13.2M
2021-11-01 21.90 22.95 21.76 22.62 17.4M
2021-10-29 21.99 22.28 21.75 21.91 14.8M
2021-10-28 22.88 23.16 21.72 21.89 13.6M
2021-10-27 22.87 23.09 22.32 22.45 6.3M
2021-10-26 22.59 23.28 22.58 22.87 8.3M
2021-10-25 22.28 22.76 22.17 22.68 8.3M
2021-10-22 22.79 22.89 22.28 22.35 10.8M
2021-10-21 22.88 23.15 22.74 22.80 8.1M
2021-10-20 23.86 23.97 22.87 22.89 15.3M
2021-10-19 23.69 24.18 23.58 23.78 8.3M
2021-10-18 23.66 24.13 23.47 23.88 9.7M
2021-10-15 23.64 23.93 23.11 23.82 11.6M
2021-10-14 24.28 24.30 23.65 23.68 12.9M
2021-10-13 25.49 25.50 24.28 24.30 15.3M
2021-10-12 25.39 25.65 25.06 25.44 12.0M
2021-10-11 24.60 25.56 24.58 25.41 12.2M
2021-10-08 24.97 25.36 24.49 24.57 8.3M
2021-09-30 24.15 24.92 24.11 24.74 7.0M
2021-09-29 24.98 25.05 24.03 24.08 8.8M
2021-09-28 24.75 25.35 24.12 25.20 8.4M
2021-09-27 25.50 25.52 24.47 24.74 9.1M
2021-09-24 24.89 25.80 24.80 25.10 14.5M
2021-09-23 24.31 25.33 24.25 24.91 14.0M
2021-09-22 24.13 24.52 24.00 24.20 6.7M
2021-09-17 24.21 24.77 23.63 24.29 8.9M
2021-09-16 24.98 25.14 24.00 24.20 14.3M
2021-09-15 25.00 25.35 24.59 24.98 9.9M
2021-09-14 26.10 26.20 25.01 25.07 12.0M
2021-09-13 26.20 26.33 25.66 26.11 9.6M
2021-09-10 27.10 27.13 26.22 26.35 13.5M
2021-09-09 27.33 27.58 26.71 27.20 15.7M
2021-09-08 26.24 27.88 26.08 27.56 24.3M
2021-09-07 26.00 26.17 25.56 26.15 10.5M
2021-09-06 25.78 26.07 25.21 25.84 10.5M
2021-09-03 25.66 26.10 25.36 25.78 13.6M
2021-09-02 25.61 26.07 25.57 25.82 9.2M
2021-09-01 25.61 26.28 25.55 25.70 16.2M
2021-08-31 26.92 26.92 25.46 25.72 21.0M
2021-08-30 27.60 27.80 26.68 27.07 13.7M
2021-08-27 26.86 27.04 26.43 26.78 13.2M
2021-08-26 27.31 27.57 26.51 26.60 19.3M
2021-08-25 28.43 28.59 26.91 27.02 24.0M
2021-08-24 27.25 27.85 26.00 27.54 19.9M
2021-08-23 28.88 28.88 27.21 27.25 21.1M
2021-08-20 27.98 28.65 27.60 28.45 13.9M
2021-08-19 28.10 28.58 27.75 28.09 12.8M
2021-08-18 29.03 29.23 27.52 27.79 20.6M
2021-08-17 30.12 30.17 28.60 28.78 17.1M
2021-08-16 28.55 30.95 28.50 29.89 27.6M
2021-08-13 29.95 30.00 28.06 28.55 29.3M
2021-08-12 30.12 30.76 29.56 30.03 17.1M
2021-08-11 30.80 31.30 30.20 30.34 15.1M
2021-08-10 31.40 31.40 30.20 30.80 23.8M
2021-08-09 31.37 32.60 30.43 31.60 37.4M
2021-08-06 30.72 31.64 29.60 30.70 32.5M
2021-08-05 30.75 31.79 30.56 30.99 27.2M
2021-08-04 31.02 31.56 30.42 30.75 25.1M
2021-08-03 31.30 31.94 30.29 31.04 54.8M
2021-08-02 29.02 30.58 29.02 30.58 39.0M
2021-07-30 26.30 27.90 26.23 27.80 26.3M
2021-07-29 25.75 26.94 25.51 26.59 23.6M
2021-07-28 25.18 25.92 24.30 25.30 19.1M
2021-07-27 24.95 26.15 24.61 25.19 27.5M
2021-07-26 26.43 26.63 24.23 24.70 38.8M
2021-07-23 27.03 27.37 26.15 26.58 24.7M
2021-07-22 27.01 29.35 26.71 26.85 47.0M
2021-07-21 26.58 27.68 25.95 27.50 28.8M
2021-07-20 27.30 27.30 26.21 26.35 30.9M
2021-07-19 24.40 27.15 24.01 27.15 35.8M
2021-07-16 24.62 25.02 24.12 24.68 18.3M
2021-07-15 23.98 24.73 23.85 24.62 18.7M
2021-07-14 24.02 24.52 23.70 23.77 18.3M
2021-07-13 24.80 25.11 24.00 24.13 31.1M
2021-07-12 22.67 23.92 22.66 23.70 23.1M
2021-07-09 22.71 22.76 22.23 22.57 14.4M
2021-07-08 21.69 22.95 21.45 22.85 19.7M
2021-07-07 21.70 22.08 21.51 21.79 9.3M
2021-07-06 21.37 21.96 21.09 21.88 12.5M
2021-07-05 21.30 21.44 20.95 21.38 7.5M
2021-07-02 21.26 21.58 21.00 21.40 5.9M
2021-07-01 21.38 21.85 21.09 21.45 9.0M
2021-06-30 20.79 21.40 20.75 21.35 7.3M
2021-06-29 21.20 21.32 20.80 20.81 7.2M
2021-06-28 21.35 21.51 21.05 21.25 7.3M
2021-06-25 21.55 21.65 21.09 21.37 8.5M
2021-06-24 22.18 22.28 21.38 21.60 11.1M
2021-06-23 21.50 22.15 21.24 22.12 12.7M
2021-06-22 22.17 22.18 21.49 21.66 9.9M
2021-06-21 21.90 22.15 21.64 21.76 11.2M
2021-06-18 21.35 22.22 21.35 22.04 17.5M
2021-06-17 20.98 21.50 20.88 21.32 9.9M
2021-06-16 21.32 21.48 20.93 20.98 9.1M
2021-06-15 21.37 21.62 20.78 20.94 11.8M
2021-06-11 21.59 22.07 21.26 21.35 14.9M
2021-06-10 21.15 21.69 20.96 21.53 12.1M
2021-06-09 20.91 21.27 20.85 21.14 8.7M
2021-06-08 21.00 21.15 20.64 20.97 8.7M
2021-06-07 20.80 21.20 20.80 21.04 10.8M
2021-06-04 20.32 21.08 20.32 20.68 8.9M
2021-06-03 20.19 20.86 20.15 20.41 10.3M
2021-06-02 20.53 20.57 20.10 20.27 7.9M
2021-06-01 19.97 20.84 19.96 20.62 14.7M
2021-05-31 19.90 20.18 19.87 20.01 6.4M
2021-05-28 19.82 20.06 19.68 19.90 7.4M
2021-05-27 19.48 20.19 19.48 19.82 11.9M
2021-05-26 19.69 19.88 19.37 19.42 11.2M
2021-05-25 19.59 19.87 19.53 19.71 7.8M
2021-05-24 19.23 19.75 19.03 19.61 9.2M
2021-05-21 18.99 19.40 18.87 19.24 8.4M
2021-05-20 18.69 18.99 18.41 18.88 5.2M
2021-05-19 18.91 18.97 18.66 18.68 3.8M
2021-05-18 18.92 19.15 18.92 18.94 2.6M
2021-05-17 19.05 19.10 18.89 18.91 3.8M
2021-05-14 18.85 19.13 18.68 19.05 4.1M
2021-05-13 18.70 19.00 18.59 18.76 3.7M
2021-05-12 18.65 19.02 18.58 18.83 4.1M
2021-05-11 18.24 18.83 18.10 18.79 6.6M
2021-05-10 18.61 18.75 18.12 18.34 6.8M
2021-05-07 18.86 18.97 18.60 18.62 5.5M
2021-05-06 18.75 19.04 18.63 18.90 6.0M
2021-04-30 19.97 20.05 18.68 18.78 16.5M
2021-04-29 19.85 20.00 19.70 19.88 5.4M
2021-04-28 19.95 20.11 19.77 19.84 4.6M
2021-04-27 20.19 20.20 19.84 19.95 4.9M
2021-04-26 20.29 20.62 20.11 20.12 5.6M
2021-04-23 20.56 20.56 20.19 20.26 4.5M
2021-04-22 20.50 20.73 20.37 20.50 5.1M
2021-04-21 20.50 20.55 20.35 20.40 4.9M
2021-04-20 20.50 20.82 20.37 20.58 8.3M
2021-04-19 20.27 20.60 20.25 20.53 7.2M
2021-04-16 19.99 20.29 19.90 20.25 5.3M
2021-04-15 19.94 20.16 19.73 19.94 6.6M
2021-04-14 19.63 19.73 19.51 19.62 3.6M
2021-04-13 19.63 19.75 19.57 19.65 2.8M
2021-04-12 19.86 19.89 19.47 19.63 5.8M
2021-04-09 20.08 20.10 19.83 19.86 4.0M
2021-04-08 20.18 20.39 20.08 20.08 4.6M
2021-04-07 20.24 20.32 20.05 20.18 4.1M
2021-04-06 20.14 20.55 20.09 20.24 5.6M
2021-04-02 19.97 20.13 19.77 20.10 5.8M
2021-04-01 19.91 20.12 19.84 19.97 4.0M
2021-03-31 19.99 20.01 19.79 19.90 2.9M
2021-03-30 20.02 20.20 19.82 20.05 3.7M
2021-03-29 20.26 20.28 20.00 20.02 4.5M
2021-03-26 20.26 20.35 20.04 20.27 5.2M
2021-03-25 20.07 20.45 20.05 20.21 4.6M
2021-03-24 20.08 20.45 20.04 20.14 5.9M
2021-03-23 20.03 20.15 19.85 20.10 4.4M
2021-03-22 19.85 20.05 19.71 19.98 3.7M
2021-03-19 19.74 20.13 19.66 19.83 4.5M
2021-03-18 20.20 20.26 19.89 19.95 6.7M
2021-03-17 20.40 20.44 20.04 20.36 4.2M
2021-03-16 20.05 20.43 20.04 20.21 4.2M
2021-03-15 20.09 20.39 19.93 20.21 4.9M
2021-03-12 20.91 20.98 20.22 20.33 7.1M
2021-03-11 19.84 21.27 19.65 20.90 10.7M
2021-03-10 20.65 20.75 19.77 19.80 7.9M
2021-03-09 21.10 21.34 20.40 20.51 9.5M
2021-03-08 21.38 21.73 21.16 21.16 7.6M
2021-03-05 20.86 21.38 20.85 21.30 6.9M
2021-03-04 21.11 21.24 20.84 20.90 5.7M
2021-03-03 21.15 21.28 20.90 21.20 5.1M
2021-03-02 21.38 21.41 20.99 21.17 6.9M
2021-03-01 20.86 21.39 20.78 21.37 8.8M
2021-02-26 20.63 21.19 20.50 20.88 6.3M
2021-02-25 21.40 21.45 20.80 20.85 5.9M
2021-02-24 20.95 21.54 20.95 21.20 7.6M
2021-02-23 21.10 21.42 20.93 20.95 6.8M
2021-02-22 21.58 21.86 21.13 21.20 9.1M
2021-02-19 21.15 21.60 20.92 21.52 6.8M
2021-02-18 20.46 21.23 20.46 21.17 9.3M
2021-02-10 19.98 20.35 19.70 20.24 6.9M
2021-02-09 19.50 20.04 19.49 19.94 6.8M
2021-02-08 19.70 19.87 19.43 19.50 7.0M
2021-02-05 20.55 20.84 19.50 19.60 11.3M
2021-02-04 20.57 21.18 20.24 20.75 10.1M
2021-02-03 21.60 21.63 20.45 20.47 10.0M
2021-02-02 21.48 21.83 21.11 21.42 7.0M
2021-02-01 21.25 21.63 21.00 21.39 7.4M
2021-01-29 22.07 22.17 21.01 21.28 9.6M
2021-01-28 22.25 22.40 21.85 21.87 7.5M
2021-01-27 21.99 22.82 21.85 22.48 11.7M
2021-01-26 22.50 22.94 21.77 21.98 11.6M
2021-01-25 22.83 22.90 22.18 22.37 12.3M
2021-01-22 23.81 23.95 22.83 22.98 16.0M
2021-01-21 24.22 24.28 23.50 23.91 13.9M
2021-01-20 24.34 24.35 23.93 24.15 13.2M
2021-01-19 24.85 25.09 24.12 24.20 23.5M
2021-01-18 22.91 25.19 22.85 24.85 32.6M
2021-01-15 23.98 24.15 22.84 22.90 15.0M
2021-01-14 23.37 24.82 23.11 23.98 18.9M
2021-01-13 23.62 23.84 23.24 23.45 11.2M
2021-01-12 23.70 23.99 23.37 23.75 8.7M
2021-01-11 23.80 24.25 23.50 23.86 11.6M
2021-01-08 22.72 24.11 22.67 23.81 15.2M
2021-01-07 23.27 23.33 22.35 22.72 10.4M
2021-01-06 23.60 23.89 23.04 23.30 7.8M
2021-01-05 23.48 24.08 23.29 23.68 10.0M
2021-01-04 22.98 23.73 22.64 23.57 11.6M