Fujian Yongfu Power Engineering Co Ltd Class A (300712)

300712
🏛️ 中国 →
26.54
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 55.39 56.67 54.00 54.84 3.4M
2021-12-30 54.86 56.26 54.55 55.38 2.6M
2021-12-29 55.14 55.89 54.35 55.07 2.3M
2021-12-28 54.00 56.96 53.90 54.71 5.2M
2021-12-27 57.00 57.00 53.53 53.98 4.2M
2021-12-24 62.00 62.20 55.81 56.12 7.1M
2021-12-23 61.93 63.14 61.31 62.48 3.0M
2021-12-22 62.15 63.50 61.16 61.80 2.7M
2021-12-21 61.94 63.35 60.70 62.11 3.4M
2021-12-20 65.78 67.66 62.40 62.51 5.7M
2021-12-17 64.40 67.66 64.01 65.77 5.6M
2021-12-16 66.05 66.75 63.63 65.35 5.2M
2021-12-15 65.66 68.00 65.50 65.78 4.6M
2021-12-14 66.61 67.97 65.50 66.50 4.7M
2021-12-13 67.30 70.60 66.30 67.22 7.6M
2021-12-10 65.50 69.00 64.48 67.26 5.9M
2021-12-09 68.06 69.39 66.21 66.41 6.2M
2021-12-08 69.00 71.73 67.93 69.29 6.4M
2021-12-07 71.37 74.50 66.20 67.71 9.0M
2021-12-06 78.56 81.00 71.35 71.94 11.8M
2021-12-03 68.03 71.64 67.50 71.55 8.3M
2021-12-02 68.57 70.22 67.86 68.52 5.9M
2021-12-01 71.93 73.69 67.20 68.50 9.5M
2021-11-30 71.40 75.98 69.20 71.93 9.8M
2021-11-29 65.26 71.89 65.05 70.80 10.2M
2021-11-26 62.87 67.50 62.24 66.54 9.8M
2021-11-25 61.55 63.69 60.60 62.85 5.8M
2021-11-24 65.48 65.48 61.60 61.84 8.3M
2021-11-23 62.50 68.43 61.61 66.05 10.1M
2021-11-22 62.00 63.21 61.21 62.31 5.4M
2021-11-19 61.22 62.15 59.80 61.09 3.8M
2021-11-18 62.28 63.30 61.01 61.21 4.1M
2021-11-17 61.00 63.58 60.66 62.45 4.5M
2021-11-16 63.38 64.15 60.99 61.03 5.5M
2021-11-15 66.08 67.00 62.56 63.42 7.2M
2021-11-12 66.06 68.85 66.02 66.50 7.0M
2021-11-11 70.00 71.62 66.81 67.34 8.6M
2021-11-10 66.99 71.42 66.50 70.15 10.8M
2021-11-09 64.66 68.85 63.50 68.60 10.1M
2021-11-08 62.90 65.01 62.51 63.80 6.2M
2021-11-05 66.20 66.99 63.60 63.65 7.3M
2021-11-04 68.01 70.03 66.81 67.63 8.3M
2021-11-03 68.88 68.88 64.30 66.48 10.2M
2021-11-02 70.55 71.98 68.60 69.51 8.4M
2021-11-01 68.79 73.35 67.28 72.25 12.3M
2021-10-29 69.80 70.30 65.36 68.43 11.0M
2021-10-28 77.29 78.51 69.00 69.25 18.2M
2021-10-27 80.47 83.44 77.39 78.96 13.9M
2021-10-26 77.02 85.09 77.02 78.96 20.8M
2021-10-25 60.45 70.91 59.20 70.91 13.1M
2021-10-22 61.00 61.90 58.50 59.09 6.2M
2021-10-21 55.68 63.00 54.50 61.31 10.3M
2021-10-20 56.95 57.96 54.08 55.99 7.2M
2021-10-19 55.00 58.13 53.66 56.08 10.1M
2021-10-18 49.83 54.35 48.88 53.29 8.1M
2021-10-15 50.14 50.40 47.59 49.30 5.9M
2021-10-14 46.01 53.39 45.21 50.24 10.0M
2021-10-13 47.98 47.98 45.31 46.28 3.8M
2021-10-12 51.52 51.94 45.13 46.22 9.1M
2021-10-11 51.40 52.30 49.97 51.32 4.2M
2021-10-08 52.24 53.37 49.28 49.96 4.7M
2021-09-30 48.10 51.70 47.51 51.45 5.5M
2021-09-29 49.53 51.30 47.80 47.82 4.2M
2021-09-28 48.70 51.00 48.45 49.65 4.0M
2021-09-27 52.11 52.90 47.00 48.88 6.2M
2021-09-24 53.65 54.06 51.50 52.20 4.4M
2021-09-23 55.29 58.00 53.03 53.41 5.9M
2021-09-22 51.90 54.93 50.42 53.72 7.2M
2021-09-17 51.20 52.18 49.20 51.04 5.2M
2021-09-16 57.14 57.30 50.86 51.04 10.2M
2021-09-15 59.03 60.19 56.83 57.70 5.3M
2021-09-14 58.90 60.52 56.76 59.20 6.5M
2021-09-13 61.00 63.80 56.41 58.20 9.6M
2021-09-10 56.06 61.63 56.06 60.82 10.4M
2021-09-09 58.19 58.95 55.50 56.69 8.9M
2021-09-08 53.00 60.96 52.66 58.64 14.4M
2021-09-07 50.60 53.60 49.20 53.31 10.9M
2021-09-06 49.29 52.86 48.00 50.75 12.3M
2021-09-03 52.00 53.00 49.00 49.10 7.1M
2021-09-02 52.39 52.78 51.15 51.99 5.3M
2021-09-01 54.80 55.79 51.66 51.80 5.1M
2021-08-31 57.00 57.18 53.26 54.80 5.2M
2021-08-30 57.30 58.35 55.98 56.30 6.6M
2021-08-27 59.13 60.37 53.60 58.77 11.5M
2021-08-26 63.24 64.80 57.68 57.95 10.4M
2021-08-25 61.90 64.40 59.42 62.61 7.8M
2021-08-24 65.00 65.00 60.70 61.94 10.7M
2021-08-23 63.91 68.20 60.51 65.82 11.8M
2021-08-20 59.00 64.79 59.00 62.68 12.8M
2021-08-19 60.02 62.62 59.52 60.51 17.6M
2021-08-18 64.95 65.44 59.30 59.60 21.3M
2021-08-17 68.49 72.25 62.02 67.00 38.0M
2021-08-16 77.52 77.52 77.52 77.52 0.9M
2021-08-13 109.00 110.94 95.40 96.90 12.7M
2021-08-12 115.00 115.80 108.88 112.30 7.4M
2021-08-11 114.00 121.70 107.88 119.58 11.1M
2021-08-10 112.98 126.00 110.01 119.01 10.6M
2021-08-09 111.04 119.00 103.05 113.80 11.1M
2021-08-06 103.40 112.00 100.03 111.00 10.1M
2021-08-05 98.88 112.88 98.88 107.00 9.9M
2021-08-04 96.01 100.18 93.80 98.68 6.3M
2021-08-03 104.97 105.40 91.18 95.20 9.5M
2021-08-02 108.93 113.00 96.50 106.05 10.8M
2021-07-30 112.50 119.68 103.89 107.66 15.2M
2021-07-29 88.51 102.73 85.61 102.73 8.4M
2021-07-28 76.62 85.61 69.99 85.61 5.1M
2021-07-27 83.88 89.95 77.01 79.08 5.5M
2021-07-26 77.97 87.00 76.00 82.73 7.0M
2021-07-23 80.88 83.16 75.66 77.64 4.4M
2021-07-22 81.00 83.92 77.24 80.11 5.2M
2021-07-21 71.91 80.00 68.83 76.87 3.9M
2021-07-20 68.00 69.78 66.66 69.13 2.7M
2021-07-19 72.20 73.64 67.01 68.29 4.1M
2021-07-16 71.41 75.00 67.99 72.20 3.9M
2021-07-15 72.11 73.82 65.88 70.17 6.9M
2021-07-14 70.00 73.50 69.00 71.30 4.8M
2021-07-13 69.00 76.90 67.00 72.85 5.3M
2021-07-12 64.00 71.53 62.04 70.06 7.5M
2021-07-09 60.51 61.80 58.08 61.14 4.5M
2021-07-08 59.72 65.00 58.80 60.88 6.0M
2021-07-07 50.02 61.39 49.80 59.72 7.1M
2021-07-06 45.43 53.59 45.38 51.18 5.8M
2021-07-05 45.98 46.18 44.68 45.42 2.3M
2021-07-02 43.84 46.29 43.27 45.50 3.5M
2021-07-01 44.38 45.44 41.89 43.97 5.6M
2021-06-30 40.86 44.76 40.21 43.88 5.3M
2021-06-29 38.71 43.68 38.50 40.95 5.9M
2021-06-28 38.33 39.94 38.33 38.70 1.9M
2021-06-25 39.21 39.50 37.50 38.97 3.1M
2021-06-24 38.62 39.80 38.11 38.90 3.0M
2021-06-23 39.60 40.29 37.20 38.35 6.2M
2021-06-22 40.88 40.95 38.80 39.59 3.9M
2021-06-21 41.91 42.05 39.80 41.40 3.2M
2021-06-18 39.63 42.99 39.63 42.01 2.8M
2021-06-17 38.90 41.08 38.68 40.25 2.2M
2021-06-16 43.88 43.88 39.20 39.30 5.0M
2021-06-15 46.68 46.68 42.19 42.63 5.1M
2021-06-11 46.78 47.34 45.89 46.67 2.0M
2021-06-10 46.15 48.25 45.47 46.81 4.4M
2021-06-09 46.18 47.25 44.90 45.46 3.8M
2021-06-08 45.89 47.31 44.50 46.18 4.9M
2021-06-07 40.49 46.24 40.49 46.24 5.1M
2021-06-04 40.44 42.18 40.03 41.50 2.3M
2021-06-03 40.05 40.79 39.30 40.27 3.0M
2021-06-02 41.99 42.21 40.21 40.48 1.9M
2021-06-01 41.25 42.05 40.51 41.70 1.6M
2021-05-31 41.38 42.50 40.61 41.63 2.3M
2021-05-28 40.00 41.98 40.00 40.98 2.6M
2021-05-27 41.41 41.41 39.61 40.01 2.5M
2021-05-26 42.77 42.77 39.72 40.65 3.7M
2021-05-25 41.21 43.20 40.70 42.02 2.4M
2021-05-24 41.69 42.39 40.50 41.23 2.5M
2021-05-21 42.30 42.42 40.51 41.89 2.7M
2021-05-20 40.00 42.30 38.66 42.30 7.5M
2021-05-19 38.01 39.69 36.88 39.60 5.0M
2021-05-18 38.20 39.30 37.17 37.88 3.8M
2021-05-17 34.00 38.77 34.00 38.04 6.8M
2021-05-14 35.20 37.57 34.51 35.20 6.1M
2021-05-13 32.55 35.24 32.00 34.50 5.5M
2021-05-12 33.47 33.71 32.60 32.93 2.0M
2021-05-11 34.38 34.56 32.07 33.45 3.2M
2021-05-10 34.81 35.14 33.77 34.52 2.4M
2021-05-07 36.80 36.80 34.66 34.75 4.2M
2021-05-06 38.03 38.78 35.00 36.55 6.8M
2021-04-30 38.90 39.38 37.39 38.03 3.2M
2021-04-29 35.80 39.33 35.60 38.81 7.2M
2021-04-28 32.80 36.42 32.80 36.31 6.9M
2021-04-27 34.26 35.40 33.58 34.81 6.2M
2021-04-26 32.65 34.70 32.62 33.89 6.3M
2021-04-23 32.73 34.45 32.09 32.39 5.8M
2021-04-22 33.70 34.58 31.68 32.94 7.6M
2021-04-21 32.70 33.77 31.82 33.28 4.8M
2021-04-20 31.19 34.53 30.80 33.46 9.4M
2021-04-19 30.30 31.35 29.50 30.73 3.8M
2021-04-16 30.25 31.46 30.10 30.75 3.8M
2021-04-15 28.98 30.25 28.73 30.05 2.3M
2021-04-14 28.90 29.50 28.44 29.30 1.6M
2021-04-13 28.81 29.61 28.19 28.70 1.7M
2021-04-12 29.64 29.85 28.80 29.08 2.4M
2021-04-09 29.12 29.96 28.68 29.78 3.8M
2021-04-08 29.10 30.13 28.53 29.01 4.2M
2021-04-07 26.98 29.08 26.98 28.96 4.6M
2021-04-06 26.97 27.57 26.62 27.15 1.4M
2021-04-02 26.70 27.08 26.30 26.80 1.1M
2021-04-01 26.53 27.09 26.21 26.70 1.6M
2021-03-31 26.24 26.85 25.84 26.31 1.6M
2021-03-30 26.64 26.70 25.78 26.25 1.5M
2021-03-29 27.20 27.46 26.36 26.46 1.9M
2021-03-26 26.90 27.99 26.90 27.25 2.1M
2021-03-25 27.58 27.90 26.80 26.85 2.1M
2021-03-24 28.75 28.89 27.51 27.68 2.7M
2021-03-23 28.82 30.27 28.50 28.75 4.8M
2021-03-22 26.66 29.35 26.66 29.05 4.5M
2021-03-19 27.20 27.53 26.50 26.78 1.7M
2021-03-18 26.10 28.48 25.96 27.56 3.0M
2021-03-17 26.03 26.66 25.65 26.35 1.5M
2021-03-16 25.12 26.55 25.12 26.12 1.9M
2021-03-15 26.35 26.72 25.01 25.31 2.3M
2021-03-12 25.68 26.93 24.95 26.78 2.8M
2021-03-11 25.48 25.48 24.89 25.20 1.6M
2021-03-10 25.38 26.02 24.99 25.21 1.7M
2021-03-09 25.64 26.00 24.83 25.01 3.1M
2021-03-08 26.86 27.28 25.50 25.70 2.2M
2021-03-05 27.17 27.71 26.50 26.53 3.0M
2021-03-04 28.37 28.66 27.20 27.77 2.8M
2021-03-03 26.97 28.65 26.82 28.08 3.5M
2021-03-02 26.76 28.03 26.57 27.02 3.8M
2021-03-01 26.23 26.72 25.88 26.52 2.6M
2021-02-26 26.61 27.15 25.66 26.06 3.7M
2021-02-25 27.59 28.00 26.71 27.30 2.6M
2021-02-24 28.30 28.87 26.89 27.49 4.0M
2021-02-23 28.70 29.80 27.80 28.31 4.5M
2021-02-22 29.98 30.12 28.48 28.70 5.1M
2021-02-19 29.29 31.49 29.24 30.04 5.3M
2021-02-18 29.01 30.40 28.48 29.65 4.7M
2021-02-10 29.04 29.50 28.19 28.50 3.7M
2021-02-09 28.27 30.29 28.27 29.23 5.1M
2021-02-08 30.52 30.82 27.79 29.17 8.3M
2021-02-05 35.99 36.00 29.29 30.49 10.2M
2021-02-04 32.80 34.09 32.60 34.00 6.1M
2021-02-03 29.40 34.62 29.20 33.39 8.5M
2021-02-02 28.85 29.69 28.30 29.17 4.4M
2021-02-01 27.50 29.20 27.50 29.15 6.5M
2021-01-29 27.99 28.60 26.44 26.70 5.3M
2021-01-28 26.69 29.28 26.60 27.48 6.4M
2021-01-27 26.99 27.21 26.20 27.00 5.4M
2021-01-26 25.74 27.00 25.55 27.00 6.9M
2021-01-25 24.55 26.49 24.53 25.75 6.5M
2021-01-22 24.89 25.60 24.55 24.69 5.3M
2021-01-21 24.50 24.50 23.20 24.44 6.0M
2021-01-20 22.06 22.75 22.05 22.48 3.0M
2021-01-19 22.75 23.28 21.99 22.17 3.9M
2021-01-18 23.00 23.98 22.80 22.98 3.7M
2021-01-15 23.24 23.25 22.20 22.72 4.3M
2021-01-14 24.06 24.28 22.77 23.03 6.2M
2021-01-13 24.99 25.50 24.08 24.29 6.5M
2021-01-12 23.62 25.41 23.56 24.93 6.0M
2021-01-11 26.01 26.19 23.89 24.03 10.4M
2021-01-08 25.45 27.27 25.30 26.20 10.9M
2021-01-07 24.66 25.67 24.04 25.00 8.1M
2021-01-06 24.80 25.19 24.21 24.72 5.7M
2021-01-05 25.80 25.93 24.23 24.91 11.3M
2021-01-04 25.39 26.51 24.94 26.14 11.3M