Fujian Tendering Co Ltd (301136)

301136
🏛️ 中国 →
11.19
最終更新: 2025-09-30
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 11.41 11.41 11.36 11.40 113.2K
09:35 11.39 11.42 11.39 11.39 43.9K
09:40 11.39 11.40 11.37 11.37 44.9K
09:45 11.37 11.39 11.37 11.37 44.3K
09:50 11.37 11.39 11.36 11.36 48.6K
09:55 11.36 11.36 11.32 11.33 87.7K
10:00 11.32 11.34 11.30 11.33 100.1K
10:05 11.33 11.34 11.28 11.32 81.7K
10:10 11.32 11.33 11.28 11.28 78.4K
10:15 11.28 11.29 11.24 11.27 281.5K
10:20 11.27 11.29 11.25 11.27 86.1K
10:25 11.28 11.31 11.27 11.31 12.0K
10:30 11.33 11.36 11.33 11.33 37.7K
10:35 11.32 11.33 11.31 11.32 31.7K
10:40 11.31 11.31 11.29 11.30 24.4K
10:45 11.30 11.30 11.27 11.27 22.1K
10:50 11.29 11.30 11.29 11.29 9.6K
10:55 11.29 11.30 11.26 11.28 63.6K
11:00 11.28 11.29 11.27 11.27 52.5K
11:05 11.27 11.27 11.25 11.26 44.7K
11:10 11.26 11.26 11.23 11.23 56.3K
11:15 11.24 11.28 11.24 11.27 28.9K
11:20 11.25 11.28 11.25 11.28 12.8K
11:25 11.28 11.28 11.26 11.27 1.6K
13:00 11.27 11.27 11.23 11.25 32.1K
13:05 11.24 11.28 11.24 11.28 37.9K
13:10 11.28 11.28 11.26 11.27 13.2K
13:15 11.26 11.26 11.23 11.23 31.9K
13:20 11.23 11.25 11.21 11.24 86.3K
13:25 11.25 11.25 11.22 11.23 38.6K
13:30 11.23 11.23 11.20 11.21 58.1K
13:35 11.21 11.22 11.20 11.20 42.0K
13:40 11.21 11.21 11.17 11.18 59.3K
13:45 11.18 11.21 11.18 11.21 77.7K
13:50 11.21 11.21 11.20 11.20 16.6K
13:55 11.20 11.20 11.18 11.19 15.5K
14:00 11.19 11.20 11.18 11.19 26.2K
14:05 11.19 11.19 11.17 11.19 69.1K
14:10 11.19 11.20 11.19 11.19 29.2K
14:15 11.19 11.20 11.19 11.20 18.5K
14:20 11.21 11.23 11.21 11.23 96.7K
14:25 11.22 11.25 11.22 11.24 29.4K
14:30 11.24 11.25 11.22 11.24 107.2K
14:35 11.24 11.25 11.23 11.23 22.9K
14:40 11.22 11.24 11.21 11.21 19.1K
14:45 11.22 11.22 11.20 11.21 61.5K
14:50 11.21 11.22 11.20 11.21 107.6K
14:55 11.20 11.23 11.19 11.22 102.1K
15:40 11.23 11.23 11.23 11.23 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 11.33 11.34 11.19 11.19 2.7M
2025-09-29 11.21 11.34 10.96 11.28 3.0M
2025-09-26 11.14 11.43 11.01 11.26 3.6M
2025-09-25 11.22 11.34 11.11 11.11 2.4M
2025-09-24 11.11 11.26 11.03 11.25 2.6M
2025-09-23 11.23 11.27 10.76 11.12 3.9M
2025-09-22 11.47 11.47 11.17 11.23 2.6M
2025-09-19 11.45 11.55 11.33 11.47 2.1M
2025-09-18 11.76 11.82 11.39 11.45 3.4M
2025-09-17 11.85 11.86 11.73 11.76 1.9M
2025-09-16 11.65 11.85 11.61 11.85 2.6M
2025-09-15 11.82 11.82 11.55 11.67 2.7M
2025-09-12 11.88 11.93 11.76 11.77 2.2M
2025-09-11 11.70 11.92 11.52 11.87 3.7M
2025-09-10 11.60 11.72 11.55 11.66 2.1M
2025-09-09 11.78 11.79 11.57 11.60 3.0M
2025-09-08 11.64 11.80 11.61 11.80 3.1M
2025-09-05 11.56 11.67 11.42 11.65 2.8M
2025-09-04 11.64 11.70 11.40 11.54 3.8M
2025-09-03 11.77 11.85 11.37 11.42 3.1M
2025-09-02 11.95 12.01 11.59 11.76 4.7M
2025-09-01 11.95 12.11 11.90 11.95 3.9M
2025-08-29 12.16 12.23 11.91 11.94 4.5M
2025-08-28 12.21 12.42 11.74 12.12 7.6M
2025-08-27 12.77 12.90 12.20 12.21 9.1M
2025-08-26 12.81 12.98 12.72 12.85 6.5M
2025-08-25 12.60 12.87 12.55 12.86 8.2M
2025-08-22 12.70 12.75 12.50 12.60 6.4M
2025-08-21 12.67 12.97 12.66 12.71 7.7M
2025-08-20 12.69 12.73 12.52 12.68 5.1M
2025-08-19 12.67 12.80 12.62 12.74 4.9M
2025-08-18 12.67 12.84 12.65 12.71 5.3M
2025-08-15 12.44 12.67 12.44 12.67 4.2M
2025-08-14 12.96 12.96 12.45 12.50 7.8M
2025-08-13 13.09 13.11 12.90 12.93 4.9M
2025-08-12 13.06 13.19 12.95 13.08 6.7M
2025-08-11 12.90 13.14 12.85 13.09 7.6M
2025-08-08 12.80 13.05 12.70 12.92 8.8M
2025-08-07 12.82 12.90 12.74 12.82 4.0M
2025-08-06 12.72 12.91 12.71 12.86 3.8M
2025-08-05 12.77 12.98 12.71 12.82 4.9M
2025-08-04 12.53 12.79 12.49 12.76 4.3M
2025-08-01 12.45 12.70 12.43 12.65 6.2M
2025-07-31 12.44 12.73 12.41 12.47 8.1M
2025-07-30 12.71 12.90 12.65 12.75 5.7M
2025-07-29 12.85 13.00 12.55 12.79 11.3M
2025-07-28 13.28 13.29 13.17 13.25 4.0M
2025-07-25 13.43 13.45 13.20 13.24 5.6M
2025-07-24 13.49 13.61 13.27 13.43 8.5M
2025-07-23 13.59 13.95 13.30 13.63 15.4M
2025-07-22 13.42 13.67 13.28 13.62 12.5M
2025-07-21 13.06 13.46 12.98 13.44 12.6M
2025-07-18 12.77 12.85 12.72 12.82 3.2M
2025-07-17 12.66 12.82 12.61 12.78 3.4M
2025-07-16 12.79 12.92 12.60 12.69 4.9M
2025-07-15 13.15 13.20 12.73 12.83 7.8M
2025-07-14 13.04 13.46 12.88 13.23 8.9M
2025-07-11 13.42 13.48 12.98 13.08 13.3M
2025-07-10 12.85 13.50 12.58 13.37 19.7M
2025-07-09 12.76 13.13 12.67 12.92 10.5M
2025-07-08 12.69 12.85 12.58 12.75 6.6M
2025-07-07 12.40 12.76 12.24 12.68 7.3M
2025-07-04 12.75 12.84 12.40 12.43 12.8M
2025-07-03 13.20 13.68 12.69 12.92 21.1M
2025-07-02 12.65 13.68 12.36 13.30 26.1M
2025-07-01 12.42 12.50 12.22 12.34 4.4M
2025-06-30 12.23 12.44 12.14 12.44 5.0M
2025-06-27 12.23 12.43 12.15 12.22 5.3M
2025-06-26 12.08 12.28 12.04 12.11 6.0M
2025-06-25 12.14 12.19 11.99 12.08 6.9M
2025-06-24 11.77 12.31 11.77 12.11 8.7M
2025-06-23 11.52 11.76 11.45 11.74 3.4M
2025-06-20 11.62 11.80 11.42 11.63 4.7M
2025-06-19 11.85 11.93 11.52 11.58 4.6M
2025-06-18 12.00 12.02 11.78 11.91 4.0M
2025-06-17 12.05 12.07 11.85 12.02 5.0M
2025-06-16 11.98 12.15 11.95 12.06 5.4M
2025-06-13 12.29 12.44 11.92 12.01 9.2M
2025-06-12 12.46 12.46 12.20 12.34 8.6M
2025-06-11 12.75 12.80 12.41 12.47 10.8M
2025-06-10 13.02 13.34 12.42 12.62 17.6M
2025-06-09 12.99 13.19 12.50 12.90 19.6M
2025-06-06 13.70 15.00 13.25 13.46 30.4M
2025-06-05 12.30 13.43 12.12 13.04 23.8M
2025-06-04 11.48 12.71 11.41 12.25 19.8M
2025-06-03 11.38 11.57 11.32 11.48 2.7M
2025-05-30 11.52 11.65 11.34 11.42 3.1M
2025-05-29 11.21 11.75 11.21 11.61 5.1M
2025-05-28 11.37 11.46 11.21 11.26 2.1M
2025-05-27 11.35 11.45 11.22 11.37 2.0M
2025-05-26 11.20 11.42 11.18 11.40 2.0M
2025-05-23 11.36 11.49 11.20 11.22 2.8M
2025-05-22 11.68 11.71 11.36 11.36 3.2M
2025-05-21 11.61 11.77 11.51 11.70 3.7M
2025-05-20 11.47 11.75 11.37 11.67 5.2M
2025-05-19 11.18 11.55 11.18 11.51 4.8M
2025-05-16 11.46 11.69 11.24 11.24 6.3M
2025-05-15 11.34 11.36 11.18 11.26 2.2M
2025-05-14 11.47 11.53 11.29 11.36 3.1M
2025-05-13 11.59 11.63 11.33 11.43 2.9M
2025-05-12 11.42 11.58 11.39 11.53 2.6M
2025-05-09 11.46 11.54 11.37 11.39 2.9M
2025-05-08 11.25 11.53 11.21 11.51 3.6M
2025-05-07 11.20 11.51 11.17 11.32 5.2M
2025-05-06 10.87 11.12 10.86 11.12 3.4M
2025-04-30 10.65 10.94 10.65 10.83 2.6M
2025-04-29 10.55 10.82 10.54 10.65 2.4M
2025-04-28 10.79 10.85 10.51 10.57 3.3M
2025-04-25 10.95 11.06 10.78 10.80 3.7M
2025-04-24 10.94 11.17 10.70 10.94 5.1M
2025-04-23 11.03 11.16 10.86 11.03 5.6M
2025-04-22 10.98 11.03 10.79 10.92 3.1M
2025-04-21 10.78 10.96 10.64 10.89 3.2M
2025-04-18 10.78 10.92 10.55 10.82 3.6M
2025-04-17 10.66 10.95 10.55 10.78 2.8M
2025-04-16 10.90 11.01 10.49 10.65 3.9M
2025-04-15 11.06 11.13 10.88 10.97 2.6M
2025-04-14 10.95 11.13 10.88 11.03 3.6M
2025-04-11 10.71 11.00 10.66 10.79 4.3M
2025-04-10 10.73 11.29 10.71 10.89 6.6M
2025-04-09 9.89 10.68 9.32 10.60 8.7M
2025-04-08 9.80 10.30 9.65 10.05 8.4M
2025-04-07 11.20 11.40 9.55 9.55 9.8M
2025-04-03 11.90 12.09 11.77 11.94 6.0M
2025-04-02 11.89 12.44 11.71 12.10 7.3M
2025-04-01 11.68 12.02 11.65 11.89 5.8M
2025-03-31 11.81 11.83 11.44 11.58 6.9M
2025-03-28 12.52 12.78 11.92 11.93 10.1M
2025-03-27 13.02 13.08 12.44 12.47 13.3M
2025-03-26 13.04 13.47 12.69 13.36 17.2M
2025-03-25 13.60 14.04 13.07 13.15 14.6M
2025-03-24 13.82 13.88 12.90 13.51 19.6M
2025-03-21 12.60 14.88 12.59 13.95 32.0M
2025-03-20 12.42 12.94 12.40 12.67 6.1M
2025-03-19 12.61 12.66 12.40 12.46 3.8M
2025-03-18 12.59 12.77 12.42 12.65 6.1M
2025-03-17 12.42 12.84 12.41 12.59 6.4M
2025-03-14 12.33 12.65 12.24 12.42 5.9M
2025-03-13 12.24 12.31 12.00 12.23 5.3M
2025-03-12 12.55 12.60 12.28 12.32 6.9M
2025-03-11 12.10 12.79 12.01 12.45 11.7M
2025-03-10 11.93 12.34 11.93 12.25 5.2M
2025-03-07 12.14 12.14 11.85 11.95 4.0M
2025-03-06 11.86 12.29 11.85 12.20 4.8M
2025-03-05 12.00 12.08 11.71 11.84 3.0M
2025-03-04 11.68 12.05 11.62 12.04 3.4M
2025-03-03 11.83 12.04 11.67 11.73 3.9M
2025-02-28 12.20 12.26 11.79 11.81 3.7M
2025-02-27 12.25 12.35 11.96 12.25 3.2M
2025-02-26 12.29 12.40 12.16 12.29 4.0M
2025-02-25 12.20 12.50 12.09 12.24 4.6M
2025-02-24 11.95 12.38 11.86 12.35 6.8M
2025-02-21 11.84 12.00 11.60 11.96 4.2M
2025-02-20 11.87 11.91 11.73 11.81 3.1M
2025-02-19 11.71 11.92 11.62 11.92 3.0M
2025-02-18 11.99 12.19 11.60 11.64 4.3M
2025-02-17 11.76 11.97 11.70 11.96 4.2M
2025-02-14 11.69 11.84 11.60 11.70 2.6M
2025-02-13 11.88 12.00 11.70 11.74 2.8M
2025-02-12 11.74 11.89 11.70 11.88 2.8M
2025-02-11 11.85 11.87 11.60 11.75 3.5M
2025-02-10 11.67 11.88 11.58 11.88 4.2M
2025-02-07 11.42 11.76 11.41 11.63 3.9M
2025-02-06 11.32 11.44 11.21 11.43 3.0M
2025-02-05 11.13 11.40 11.13 11.34 2.9M
2025-01-27 11.13 11.40 11.02 11.12 3.0M
2025-01-24 11.00 11.12 10.83 11.08 2.9M
2025-01-23 11.02 11.26 10.98 11.00 3.1M
2025-01-22 10.93 11.03 10.87 10.98 1.7M
2025-01-21 11.22 11.27 10.87 11.03 2.7M
2025-01-20 11.01 11.20 10.92 11.19 2.6M
2025-01-17 11.02 11.12 10.81 11.11 2.1M
2025-01-16 10.97 11.14 10.91 11.02 3.0M
2025-01-15 11.10 11.15 10.91 10.92 2.3M
2025-01-14 10.70 11.15 10.68 11.10 3.4M
2025-01-13 10.40 10.69 10.00 10.64 2.7M
2025-01-10 10.84 10.94 10.47 10.48 2.8M
2025-01-09 10.90 11.05 10.81 10.84 2.5M
2025-01-08 11.02 11.35 10.70 11.00 3.0M
2025-01-07 10.85 11.11 10.66 11.11 3.0M
2025-01-06 10.68 10.89 10.25 10.70 3.1M
2025-01-03 11.44 11.57 10.62 10.67 4.5M
2025-01-02 11.76 11.95 11.31 11.43 3.5M