Fujian SuperTech Advanced Material Co Ltd (688398)

688398
🏛️ 中国 →
19.26
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
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 34.50 35.35 34.48 35.03 0.7M
2021-12-30 33.95 35.42 33.76 34.86 0.9M
2021-12-29 33.79 34.77 33.79 33.90 0.5M
2021-12-28 35.09 35.09 33.45 34.10 0.9M
2021-12-27 34.06 35.45 34.06 34.90 0.8M
2021-12-24 35.38 36.12 34.01 34.07 0.8M
2021-12-23 36.37 36.97 35.43 35.83 0.6M
2021-12-22 35.56 37.24 34.87 36.03 1.3M
2021-12-21 34.63 35.63 33.80 35.17 0.8M
2021-12-20 33.86 35.08 33.10 34.62 0.8M
2021-12-17 33.72 35.00 33.46 33.86 0.9M
2021-12-16 34.62 35.10 33.73 33.83 0.8M
2021-12-15 35.10 35.23 34.38 34.99 0.7M
2021-12-14 36.10 36.10 34.57 35.10 1.5M
2021-12-13 33.17 36.05 33.00 35.11 2.4M
2021-12-10 34.90 34.90 32.08 32.63 1.6M
2021-12-09 31.12 34.70 31.12 34.19 1.3M
2021-12-08 31.29 31.51 30.76 31.35 0.4M
2021-12-07 31.79 32.20 30.80 30.98 0.5M
2021-12-06 33.38 33.38 31.55 31.82 0.6M
2021-12-03 32.35 34.15 32.35 33.31 0.5M
2021-12-02 34.76 34.85 33.18 33.37 0.7M
2021-12-01 33.78 35.00 33.46 34.76 1.1M
2021-11-30 33.10 34.11 33.10 33.19 0.7M
2021-11-29 33.33 33.79 32.82 33.11 0.5M
2021-11-26 33.33 34.10 32.83 33.49 0.6M
2021-11-25 34.23 34.23 33.10 33.26 0.5M
2021-11-24 33.80 34.62 33.59 34.28 0.9M
2021-11-23 33.93 34.67 33.42 34.05 1.1M
2021-11-22 33.57 34.34 33.11 33.59 1.1M
2021-11-19 33.57 33.77 32.69 33.10 1.2M
2021-11-18 34.78 35.00 33.49 33.79 0.8M
2021-11-17 33.80 35.15 33.80 35.00 1.4M
2021-11-16 33.80 34.75 33.10 33.80 0.7M
2021-11-15 33.38 34.27 32.90 33.80 1.6M
2021-11-12 30.95 32.97 30.35 32.86 1.4M
2021-11-11 30.22 31.38 30.22 30.95 0.9M
2021-11-10 30.23 30.65 29.86 30.55 0.4M
2021-11-09 30.50 30.50 29.66 30.28 0.5M
2021-11-08 30.18 30.36 29.65 30.10 0.5M
2021-11-05 28.84 30.55 28.55 30.20 1.3M
2021-11-04 28.28 29.27 27.94 28.69 0.8M
2021-11-03 28.02 28.33 27.61 28.25 0.6M
2021-11-02 27.93 28.39 27.72 27.79 0.4M
2021-11-01 26.79 28.37 26.79 28.08 0.8M
2021-10-29 26.42 27.79 25.91 27.08 0.8M
2021-10-28 26.94 26.95 25.90 25.93 0.6M
2021-10-27 27.69 28.25 26.10 26.83 1.6M
2021-10-26 26.29 26.81 25.92 26.28 0.8M
2021-10-25 27.12 27.12 26.13 26.29 0.6M
2021-10-22 26.97 27.08 26.63 26.81 0.3M
2021-10-21 26.90 27.41 26.63 26.92 0.4M
2021-10-20 26.81 26.95 26.39 26.85 0.3M
2021-10-19 26.83 27.10 26.63 26.73 0.2M
2021-10-18 27.74 27.79 26.57 26.75 0.5M
2021-10-15 27.74 27.98 27.21 27.45 0.3M
2021-10-14 27.03 28.10 26.92 27.94 0.4M
2021-10-13 26.90 27.83 26.76 27.07 0.5M
2021-10-12 28.50 28.50 26.90 27.28 0.5M
2021-10-11 29.14 29.14 28.30 28.50 0.4M
2021-10-08 28.97 29.27 28.28 28.41 0.4M
2021-09-30 28.75 28.88 28.28 28.61 0.3M
2021-09-29 28.89 28.89 28.01 28.10 0.4M
2021-09-28 28.57 28.77 28.16 28.57 0.3M
2021-09-27 29.61 30.16 28.28 28.48 0.5M
2021-09-24 30.52 31.01 29.50 29.52 0.4M
2021-09-23 31.39 31.39 30.43 30.43 0.4M
2021-09-22 31.28 31.45 30.35 30.83 0.4M
2021-09-17 31.75 31.75 30.73 31.46 0.4M
2021-09-16 32.39 32.93 31.03 31.28 0.5M
2021-09-15 32.64 32.70 31.74 32.39 0.4M
2021-09-14 32.55 32.96 31.92 32.09 0.5M
2021-09-13 32.86 32.86 31.31 32.07 1.0M
2021-09-10 34.23 34.29 32.85 33.02 0.6M
2021-09-09 33.79 34.50 33.30 33.97 0.5M
2021-09-08 33.71 34.81 33.71 33.93 0.5M
2021-09-07 34.66 36.39 33.54 34.57 1.5M
2021-09-06 33.19 34.82 32.62 34.58 1.1M
2021-09-03 32.76 35.08 32.76 33.19 0.9M
2021-09-02 33.45 33.45 32.30 33.08 0.6M
2021-09-01 32.44 33.79 31.79 33.59 0.8M
2021-08-31 33.44 34.32 32.57 32.69 0.8M
2021-08-30 33.85 34.09 32.92 33.43 0.8M
2021-08-27 34.14 35.00 33.20 33.84 0.8M
2021-08-26 34.88 35.62 33.72 34.21 1.3M
2021-08-25 37.84 37.84 34.70 34.97 1.8M
2021-08-24 36.36 37.91 36.36 36.60 1.3M
2021-08-23 33.06 37.24 33.06 36.75 1.7M
2021-08-20 32.68 33.20 31.92 32.41 1.3M
2021-08-19 35.28 36.26 32.35 32.68 2.1M
2021-08-18 36.28 36.28 33.66 35.28 1.4M
2021-08-17 37.24 37.77 35.74 36.03 0.8M
2021-08-16 36.03 37.79 35.93 37.10 1.1M
2021-08-13 36.30 36.73 35.17 35.59 0.7M
2021-08-12 35.17 36.93 34.54 36.30 1.1M
2021-08-11 36.21 36.28 34.45 35.17 1.1M
2021-08-10 37.50 37.50 35.55 35.90 1.3M
2021-08-09 37.22 38.06 36.01 36.88 2.3M
2021-08-06 33.66 39.01 33.46 35.99 3.3M
2021-08-05 32.42 34.76 32.42 33.95 2.0M
2021-08-04 33.10 33.47 32.12 33.31 1.2M
2021-08-03 31.30 33.78 31.22 32.55 1.5M
2021-08-02 31.17 31.90 31.17 31.35 0.6M
2021-07-30 31.49 32.00 30.62 31.76 1.0M
2021-07-29 31.72 31.76 30.78 31.20 0.6M
2021-07-28 30.55 32.01 28.99 30.79 1.3M
2021-07-27 32.93 33.01 30.00 30.57 1.4M
2021-07-26 31.79 33.02 31.40 32.02 1.5M
2021-07-23 30.21 32.62 29.77 32.21 3.2M
2021-07-22 26.61 31.72 26.61 30.54 3.3M
2021-07-21 25.96 26.67 25.96 26.52 0.3M
2021-07-20 25.93 26.09 25.59 26.02 0.2M
2021-07-19 26.14 26.20 25.57 25.79 0.4M
2021-07-16 26.20 26.41 25.86 26.02 0.3M
2021-07-15 26.78 26.82 25.52 26.01 0.6M
2021-07-14 27.52 27.52 26.68 26.83 0.4M
2021-07-13 27.34 27.55 27.24 27.52 0.4M
2021-07-12 26.75 27.47 26.75 27.30 0.4M
2021-07-09 26.69 27.23 26.34 26.77 0.5M
2021-07-08 27.93 27.93 26.52 26.69 0.7M
2021-07-07 26.92 27.64 26.92 27.45 0.4M
2021-07-06 27.83 27.83 26.86 27.19 0.4M
2021-07-05 27.43 27.83 27.12 27.40 0.3M
2021-07-02 27.93 28.39 27.15 27.32 0.6M
2021-07-01 28.47 28.68 27.93 27.93 0.5M
2021-06-30 28.32 28.61 28.00 28.10 0.4M
2021-06-29 29.03 29.10 28.17 28.32 0.4M
2021-06-28 28.46 28.87 28.37 28.82 0.5M
2021-06-25 28.87 29.04 28.04 28.46 0.6M
2021-06-24 28.76 29.26 28.32 28.87 0.8M
2021-06-23 28.95 29.48 28.62 28.86 1.1M
2021-06-22 28.92 29.86 28.69 28.86 1.6M
2021-06-21 28.28 29.18 28.28 28.68 0.6M
2021-06-18 29.03 29.03 27.95 28.39 0.5M
2021-06-17 28.07 28.68 27.46 28.50 0.7M
2021-06-16 28.01 28.39 27.42 27.58 0.5M
2021-06-15 28.51 28.51 27.43 27.96 0.4M
2021-06-11 28.17 28.55 27.88 28.38 0.5M
2021-06-10 27.77 28.35 27.74 27.99 0.3M
2021-06-09 28.75 28.75 27.83 27.86 0.3M
2021-06-08 28.39 28.84 28.04 28.35 0.4M
2021-06-07 28.08 28.51 27.97 28.39 0.5M
2021-06-04 27.95 28.37 27.81 27.84 0.4M
2021-06-03 28.48 28.75 27.94 28.09 0.6M
2021-06-02 28.48 28.79 27.75 28.39 0.7M
2021-06-01 27.25 28.61 27.25 28.07 0.8M
2021-05-31 27.59 27.59 26.99 27.41 0.5M
2021-05-28 26.83 27.45 26.64 27.12 0.7M
2021-05-27 26.21 27.05 26.09 26.59 0.6M
2021-05-26 25.77 26.74 25.76 26.15 0.5M
2021-05-25 25.28 25.83 25.03 25.75 0.3M
2021-05-24 25.50 25.50 25.07 25.27 0.2M
2021-05-21 25.66 25.72 25.18 25.37 0.5M
2021-05-20 25.68 26.18 25.57 25.68 0.2M
2021-05-19 26.09 26.18 25.57 25.99 0.5M
2021-05-18 26.93 27.00 25.95 26.21 0.5M
2021-05-17 25.41 26.92 25.26 26.92 0.9M
2021-05-14 25.39 25.77 25.19 25.66 0.6M
2021-05-13 25.51 25.79 25.08 25.23 0.6M
2021-05-12 24.97 25.86 24.76 25.26 0.5M
2021-05-11 25.66 25.68 24.55 24.70 0.8M
2021-05-10 26.69 26.85 25.94 25.98 0.4M
2021-05-07 27.08 27.08 26.35 26.43 0.5M
2021-05-06 26.57 27.30 26.55 26.86 0.7M
2021-04-30 26.94 26.99 26.30 26.35 0.5M
2021-04-29 27.51 27.52 26.90 26.90 0.3M
2021-04-28 26.92 27.52 26.79 27.24 0.4M
2021-04-27 28.05 28.14 26.71 27.03 0.6M
2021-04-26 39.00 40.39 38.72 40.39 0.5M
2021-04-23 39.19 39.57 38.71 39.18 0.2M
2021-04-22 39.15 39.78 39.13 39.19 0.2M
2021-04-21 39.79 40.37 39.20 39.53 0.3M
2021-04-20 40.19 40.52 39.80 39.92 0.2M
2021-04-19 39.08 40.33 39.08 40.31 0.3M
2021-04-16 39.00 39.63 38.73 39.08 0.3M
2021-04-15 38.55 39.78 38.55 39.43 0.4M
2021-04-14 38.00 38.77 37.22 38.68 0.2M
2021-04-13 38.12 38.93 37.53 37.62 0.3M
2021-04-12 40.12 40.12 38.20 38.29 0.4M
2021-04-09 39.92 40.28 39.41 40.25 0.3M
2021-04-08 40.65 40.68 39.43 40.30 0.3M
2021-04-07 39.92 40.66 39.56 40.30 0.4M
2021-04-06 40.47 40.48 39.70 39.80 0.3M
2021-04-02 39.61 40.29 39.60 39.98 0.3M
2021-04-01 40.20 40.47 39.70 40.00 0.3M
2021-03-31 40.03 40.87 39.87 40.27 0.1M
2021-03-30 40.51 40.98 39.86 40.10 0.2M
2021-03-29 41.00 41.18 40.33 40.51 0.2M
2021-03-26 41.06 41.12 40.32 40.99 0.3M
2021-03-25 41.49 41.78 40.58 40.66 0.2M
2021-03-24 41.64 42.27 40.38 41.04 0.3M
2021-03-23 42.29 42.76 41.61 41.68 0.5M
2021-03-22 41.58 43.10 41.23 42.20 0.3M
2021-03-19 41.06 42.18 41.05 41.33 0.2M
2021-03-18 41.50 41.69 41.05 41.32 0.2M
2021-03-17 41.08 41.69 40.69 41.24 0.2M
2021-03-16 40.74 41.80 40.58 41.08 0.2M
2021-03-15 41.60 41.92 40.36 41.03 0.2M
2021-03-12 41.39 41.48 40.12 40.94 0.3M
2021-03-11 41.76 41.98 40.64 41.48 0.4M
2021-03-10 42.93 42.93 40.73 41.20 0.3M
2021-03-09 44.50 44.50 42.10 42.40 0.4M
2021-03-08 45.76 45.76 43.76 43.76 0.4M
2021-03-05 44.99 45.77 44.70 45.32 0.2M
2021-03-04 44.83 46.15 44.70 45.10 0.4M
2021-03-03 44.47 45.27 44.21 44.83 0.3M
2021-03-02 44.87 45.47 43.86 44.74 0.2M
2021-03-01 44.95 45.49 44.00 44.55 0.3M
2021-02-26 42.95 44.59 42.95 44.57 0.3M
2021-02-25 45.73 45.73 44.10 44.47 0.6M
2021-02-24 44.40 47.20 44.26 45.70 0.8M
2021-02-23 43.83 44.47 42.80 43.59 0.6M
2021-02-22 43.20 44.77 43.04 43.84 0.6M
2021-02-19 41.10 43.47 40.40 42.81 0.5M
2021-02-18 40.88 41.78 40.62 41.09 0.4M
2021-02-10 39.50 40.66 39.03 40.33 0.3M
2021-02-09 39.30 39.92 38.68 39.17 0.3M
2021-02-08 39.38 39.77 38.68 39.04 0.3M
2021-02-05 39.39 40.88 38.50 39.38 0.3M
2021-02-04 40.00 40.48 37.98 39.57 0.6M
2021-02-03 41.02 41.05 40.00 40.00 0.5M
2021-02-02 41.26 41.72 41.01 41.10 0.3M
2021-02-01 41.40 41.97 41.14 41.53 0.3M
2021-01-29 41.66 42.21 40.82 41.39 0.3M
2021-01-28 41.89 43.24 41.51 41.59 0.3M
2021-01-27 42.01 42.89 41.00 41.99 0.3M
2021-01-26 42.65 43.30 42.00 42.28 0.3M
2021-01-25 43.39 43.39 41.76 41.80 0.4M
2021-01-22 45.73 45.73 43.13 43.50 0.5M
2021-01-21 45.23 45.48 44.65 45.11 0.3M
2021-01-20 45.55 46.62 44.51 45.45 0.4M
2021-01-19 43.35 46.50 43.13 45.63 0.7M
2021-01-18 42.50 44.41 42.45 43.35 0.6M
2021-01-15 42.60 43.94 42.58 43.02 0.4M
2021-01-14 40.05 44.35 40.05 42.89 0.5M
2021-01-13 43.74 44.47 42.01 42.02 0.7M
2021-01-12 43.70 44.79 43.69 44.11 0.4M
2021-01-11 46.36 46.36 43.26 43.85 0.7M
2021-01-08 46.58 47.60 44.58 45.98 0.8M
2021-01-07 52.00 52.30 46.12 46.48 1.6M
2021-01-06 56.00 56.07 51.30 52.00 1.2M
2021-01-05 57.49 57.50 55.65 56.00 0.5M
2021-01-04 55.10 57.50 55.10 56.70 0.6M