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
2022-12-30 44.04 46.00 43.34 44.37 5.3M
2022-12-29 46.87 47.28 43.43 43.72 7.7M
2022-12-28 44.60 45.66 43.71 45.36 5.2M
2022-12-27 45.21 46.57 44.26 45.07 4.6M
2022-12-26 42.56 45.86 42.56 45.21 4.7M
2022-12-23 43.00 43.71 42.30 42.97 2.5M
2022-12-22 44.70 44.80 42.75 43.00 3.4M
2022-12-21 45.30 46.15 44.00 44.32 3.1M
2022-12-20 46.01 46.23 44.82 45.15 3.8M
2022-12-19 47.12 48.22 46.00 46.42 3.4M
2022-12-16 50.25 50.25 47.38 47.47 4.2M
2022-12-15 49.95 50.99 48.76 50.26 5.1M
2022-12-14 50.05 51.08 49.00 50.28 3.6M
2022-12-13 52.43 53.16 50.09 50.50 5.9M
2022-12-12 52.21 53.88 51.56 52.42 5.6M
2022-12-09 54.80 55.79 51.97 52.16 9.0M
2022-12-08 54.99 56.60 53.93 55.64 7.0M
2022-12-07 53.20 56.20 52.80 54.38 8.1M
2022-12-06 56.30 56.39 52.38 53.18 10.7M
2022-12-05 53.74 57.63 52.92 55.20 17.0M
2022-12-02 46.82 54.96 46.60 53.69 18.6M
2022-12-01 45.58 46.10 44.81 45.80 5.5M
2022-11-30 46.01 46.39 44.39 45.60 7.1M
2022-11-29 42.79 45.96 42.79 45.11 9.0M
2022-11-28 41.99 43.95 41.97 42.79 3.9M
2022-11-25 44.77 45.57 42.70 42.90 6.4M
2022-11-24 41.97 44.87 41.60 44.74 10.5M
2022-11-23 40.77 42.19 40.09 41.98 4.6M
2022-11-22 42.20 42.20 40.71 41.00 3.9M
2022-11-21 41.17 42.69 40.60 42.31 4.0M
2022-11-18 41.82 42.58 40.68 41.47 3.7M
2022-11-17 42.18 42.50 40.82 41.39 4.3M
2022-11-16 43.60 43.63 42.34 42.52 4.0M
2022-11-15 42.28 43.70 42.28 43.67 4.5M
2022-11-14 43.50 44.15 41.88 42.27 4.8M
2022-11-11 44.48 45.40 43.30 43.61 4.7M
2022-11-10 44.85 44.99 43.21 43.36 3.6M
2022-11-09 45.32 45.92 44.85 44.95 3.2M
2022-11-08 46.80 46.81 45.10 45.48 4.6M
2022-11-07 46.47 47.64 46.00 46.81 5.8M
2022-11-04 44.41 46.35 44.21 46.13 5.9M
2022-11-03 43.80 45.06 43.50 44.41 5.5M
2022-11-02 44.80 44.90 43.04 44.12 6.2M
2022-11-01 43.17 45.29 42.50 44.80 5.3M
2022-10-31 42.37 44.55 42.33 43.07 4.6M
2022-10-28 45.33 45.86 42.49 42.88 5.3M
2022-10-27 47.81 49.29 45.59 45.90 4.9M
2022-10-26 46.86 49.50 46.66 47.80 4.6M
2022-10-25 47.28 47.98 45.03 47.08 3.8M
2022-10-24 48.39 49.00 46.35 46.90 4.4M
2022-10-21 46.97 49.76 46.85 48.39 4.9M
2022-10-20 47.01 47.55 45.70 46.51 4.3M
2022-10-19 48.48 50.69 47.50 47.91 6.0M
2022-10-18 48.39 50.24 47.40 49.35 7.1M
2022-10-17 47.16 48.28 46.70 47.26 3.0M
2022-10-14 47.43 48.65 46.62 47.93 4.3M
2022-10-13 46.13 48.75 45.40 47.05 5.0M
2022-10-12 44.00 46.14 43.20 46.14 3.7M
2022-10-11 43.47 44.56 42.37 43.95 2.9M
2022-10-10 45.34 45.61 42.77 42.98 2.7M
2022-09-30 45.99 46.39 44.63 44.64 3.0M
2022-09-29 46.24 47.32 45.45 46.71 3.4M
2022-09-28 48.22 48.82 45.83 45.95 4.4M
2022-09-27 48.26 49.18 47.16 48.06 3.5M
2022-09-26 47.47 49.29 46.70 47.89 5.4M
2022-09-23 49.00 49.97 46.82 47.50 4.1M
2022-09-22 48.68 50.43 47.56 49.17 3.8M
2022-09-21 49.62 50.69 48.55 49.21 3.5M
2022-09-20 49.46 52.50 49.39 50.32 5.1M
2022-09-19 49.50 50.80 48.37 49.09 6.2M
2022-09-16 51.06 52.22 49.73 50.11 4.5M
2022-09-15 56.94 57.00 50.61 51.25 6.1M
2022-09-14 55.83 57.89 55.43 56.13 3.5M
2022-09-13 60.26 60.26 56.19 56.91 5.4M
2022-09-09 59.23 61.62 58.56 59.68 5.7M
2022-09-08 61.19 64.46 58.90 59.54 6.9M
2022-09-07 53.78 61.87 53.72 61.40 8.8M
2022-09-06 53.20 54.40 51.88 54.01 4.5M
2022-09-05 52.20 53.49 51.29 52.68 3.2M
2022-09-02 52.71 53.40 51.50 52.27 3.7M
2022-09-01 53.71 54.88 52.65 52.90 3.4M
2022-08-31 56.60 57.18 53.40 53.68 4.9M
2022-08-30 57.15 58.10 56.00 56.68 3.9M
2022-08-29 57.80 59.95 56.85 57.00 4.5M
2022-08-26 59.20 61.30 57.75 58.90 5.9M
2022-08-25 62.07 62.90 55.94 58.61 8.3M
2022-08-24 69.16 69.16 60.85 61.75 8.3M
2022-08-23 65.50 69.88 65.00 69.20 6.1M
2022-08-22 66.80 68.34 65.02 66.15 3.7M
2022-08-19 68.18 70.18 65.65 67.15 5.5M
2022-08-18 68.40 71.68 67.01 68.00 7.6M
2022-08-17 67.03 69.88 65.61 68.78 7.2M
2022-08-16 64.00 69.18 63.30 66.07 6.7M
2022-08-15 61.57 64.50 61.00 64.12 6.0M
2022-08-12 63.60 64.74 61.63 61.64 4.7M
2022-08-11 64.66 65.68 63.15 63.36 4.9M
2022-08-10 65.97 68.68 64.13 64.42 7.1M
2022-08-09 62.58 66.50 62.30 66.50 7.3M
2022-08-08 61.30 62.85 59.66 62.56 4.9M
2022-08-05 63.42 63.52 60.66 61.28 4.7M
2022-08-04 59.77 64.20 59.77 62.93 5.7M
2022-08-03 64.86 65.79 60.55 60.90 5.8M
2022-08-02 64.75 66.45 63.50 64.25 4.9M
2022-08-01 67.90 67.90 62.90 65.93 8.4M
2022-07-29 66.11 71.36 64.43 68.74 10.7M
2022-07-28 70.03 71.30 67.29 68.16 6.7M
2022-07-27 63.50 69.35 61.01 69.08 10.0M
2022-07-26 65.98 65.98 61.35 63.50 7.6M
2022-07-25 71.04 71.09 65.00 65.56 9.6M
2022-07-22 70.78 72.77 68.00 71.81 5.7M
2022-07-21 73.81 74.50 70.08 70.31 8.2M
2022-07-20 75.50 80.20 73.36 74.61 7.6M
2022-07-19 74.00 78.88 73.51 76.79 8.1M
2022-07-18 73.10 77.16 70.92 74.05 10.1M
2022-07-15 73.58 78.74 71.69 71.91 10.9M
2022-07-14 65.11 75.99 65.00 75.69 13.4M
2022-07-13 59.92 66.66 59.92 66.45 11.7M
2022-07-12 59.54 63.50 57.79 59.92 7.7M
2022-07-11 60.88 62.00 57.98 58.98 5.9M
2022-07-08 60.09 65.62 60.09 61.40 10.2M
2022-07-07 57.51 61.17 56.50 60.10 9.0M
2022-07-06 57.36 58.31 56.38 57.35 4.2M
2022-07-05 59.23 59.59 56.61 57.46 5.1M
2022-07-04 53.00 59.30 52.16 58.76 11.0M
2022-07-01 57.57 58.57 56.20 56.68 3.5M
2022-06-30 56.00 58.77 55.50 57.34 6.0M
2022-06-29 59.25 59.50 55.00 55.64 8.0M
2022-06-28 59.00 62.05 58.10 59.30 8.6M
2022-06-27 55.25 60.60 54.88 59.39 11.1M
2022-06-24 57.27 61.86 54.45 54.87 15.8M
2022-06-23 50.45 58.00 50.18 56.23 9.3M
2022-06-22 49.43 51.85 48.70 50.60 6.1M
2022-06-21 48.29 51.33 47.00 49.58 8.1M
2022-06-20 45.00 49.10 45.00 48.57 8.1M
2022-06-17 43.99 45.65 43.55 45.07 6.2M
2022-06-16 40.92 44.50 40.92 44.05 8.3M
2022-06-15 41.82 42.36 40.33 40.92 4.3M
2022-06-14 42.00 42.00 40.00 41.08 5.1M
2022-06-13 42.10 43.69 42.10 42.47 5.0M
2022-06-10 39.78 43.63 39.37 42.87 7.4M
2022-06-09 41.27 41.33 39.25 39.98 4.9M
2022-06-08 42.15 42.96 40.30 41.48 4.6M
2022-06-07 43.12 44.99 42.00 42.30 5.2M
2022-06-06 41.70 43.20 40.80 42.85 6.0M
2022-06-02 42.00 43.39 41.51 42.16 5.4M
2022-06-01 40.62 43.38 40.20 42.08 7.3M
2022-05-31 40.28 41.20 39.00 40.80 5.9M
2022-05-30 38.98 40.44 38.01 40.00 5.2M
2022-05-27 40.68 40.78 38.51 38.90 5.2M
2022-05-26 40.40 41.20 39.10 40.58 8.7M
2022-05-25 36.18 40.82 36.00 40.21 8.5M
2022-05-24 38.41 38.54 36.00 36.08 4.0M
2022-05-23 38.51 39.00 37.82 38.40 4.1M
2022-05-20 40.00 40.51 37.89 38.50 7.0M
2022-05-19 35.00 39.80 34.90 39.53 8.5M
2022-05-18 35.98 36.48 35.45 35.65 2.7M
2022-05-17 35.52 36.35 34.93 36.10 3.2M
2022-05-16 36.10 36.85 35.22 35.66 3.0M
2022-05-13 35.58 36.32 35.42 35.95 2.7M
2022-05-12 35.93 37.52 35.70 35.75 4.5M
2022-05-11 35.19 37.60 34.90 36.38 5.8M
2022-05-10 32.95 36.29 32.84 35.35 5.4M
2022-05-09 32.01 34.50 32.01 33.36 3.9M
2022-05-06 31.00 32.91 30.41 32.00 2.9M
2022-05-05 31.75 32.80 31.00 32.10 3.4M
2022-04-29 31.60 32.26 30.30 32.00 4.4M
2022-04-28 32.00 32.00 30.09 31.08 5.0M
2022-04-27 28.49 32.64 27.95 32.34 7.5M
2022-04-26 28.14 29.58 27.93 28.20 3.6M
2022-04-25 30.38 30.60 27.88 27.92 4.0M
2022-04-22 32.08 32.34 31.13 31.16 2.4M
2022-04-21 33.78 34.13 32.00 32.09 2.7M
2022-04-20 34.04 34.76 33.32 33.45 2.7M
2022-04-19 35.88 37.00 34.47 35.04 5.5M
2022-04-18 33.66 34.81 32.78 34.35 2.2M
2022-04-15 33.68 34.30 32.73 33.66 2.1M
2022-04-14 34.86 35.50 33.88 33.96 2.1M
2022-04-13 35.19 35.89 34.60 34.67 1.7M
2022-04-12 35.05 36.00 34.46 35.72 2.1M
2022-04-11 37.40 37.48 35.11 35.54 2.7M
2022-04-08 37.89 38.30 36.98 37.42 2.1M
2022-04-07 38.85 39.16 37.95 37.95 2.1M
2022-04-06 39.60 39.79 38.71 39.20 1.8M
2022-04-01 39.75 39.94 38.80 39.63 2.1M
2022-03-31 40.95 41.09 39.48 39.88 2.9M
2022-03-30 40.50 41.39 40.10 41.10 2.0M
2022-03-29 40.40 40.99 39.90 40.01 1.8M
2022-03-28 41.25 41.48 40.14 40.41 1.9M
2022-03-25 41.98 42.74 41.01 41.38 2.0M
2022-03-24 42.60 42.76 41.68 42.06 2.9M
2022-03-23 43.65 44.86 43.05 43.06 3.9M
2022-03-22 45.17 45.54 42.80 43.06 3.8M
2022-03-21 42.60 44.55 42.60 43.66 3.6M
2022-03-18 44.06 44.10 42.35 42.66 3.3M
2022-03-17 43.00 45.88 41.91 43.86 5.7M
2022-03-16 41.27 42.18 39.94 41.87 3.7M
2022-03-15 41.90 43.09 40.28 40.30 2.9M
2022-03-14 42.57 42.85 41.78 41.82 2.2M
2022-03-11 43.63 43.93 42.24 43.21 3.3M
2022-03-10 44.66 45.20 43.80 44.53 3.5M
2022-03-09 43.11 44.03 40.63 43.33 3.8M
2022-03-08 44.70 45.42 42.67 42.94 3.3M
2022-03-07 45.24 45.99 44.20 44.70 3.1M
2022-03-04 47.21 47.88 45.45 45.52 4.0M
2022-03-03 49.05 49.50 47.10 47.10 3.7M
2022-03-02 47.60 50.50 46.91 48.97 5.3M
2022-03-01 48.10 49.71 47.47 48.50 4.4M
2022-02-28 47.69 48.00 46.08 47.96 3.5M
2022-02-25 48.38 49.49 47.35 47.64 4.4M
2022-02-24 49.50 50.39 46.65 47.57 6.3M
2022-02-23 48.58 49.86 48.00 49.63 5.7M
2022-02-22 46.77 49.25 46.47 47.90 6.2M
2022-02-21 49.00 50.48 45.80 48.59 10.3M
2022-02-18 49.00 52.27 48.89 49.43 7.6M
2022-02-17 43.80 52.00 43.80 50.16 11.8M
2022-02-16 43.00 44.88 42.70 44.00 3.5M
2022-02-15 41.77 43.10 41.22 42.85 3.2M
2022-02-14 41.29 42.83 40.81 41.79 2.3M
2022-02-11 43.30 43.48 41.59 41.71 2.9M
2022-02-10 44.50 44.63 42.95 43.62 2.9M
2022-02-09 44.12 44.72 42.51 44.53 4.2M
2022-02-08 45.31 45.59 43.03 44.10 3.2M
2022-02-07 43.50 45.28 43.50 45.08 3.2M
2022-01-28 44.16 45.15 42.60 42.81 3.4M
2022-01-27 46.00 46.45 44.00 44.16 2.3M
2022-01-26 46.59 47.30 45.30 45.76 2.2M
2022-01-25 47.50 48.49 46.40 46.42 2.5M
2022-01-24 46.45 48.21 45.94 48.20 3.0M
2022-01-21 46.57 47.56 45.82 46.41 2.4M
2022-01-20 48.59 48.76 46.40 46.56 3.2M
2022-01-19 50.00 50.18 48.01 48.48 3.5M
2022-01-18 50.00 50.72 48.93 49.88 3.1M
2022-01-17 50.20 50.93 49.76 49.88 3.3M
2022-01-14 49.86 51.11 49.51 49.94 2.6M
2022-01-13 51.70 51.79 49.83 49.90 2.7M
2022-01-12 50.32 52.15 50.32 51.45 2.6M
2022-01-11 51.41 51.85 49.80 50.12 2.3M
2022-01-10 50.45 51.77 50.31 51.26 2.3M
2022-01-07 53.07 53.19 50.21 50.40 2.9M
2022-01-06 51.77 53.45 50.65 52.81 3.7M
2022-01-05 53.64 53.65 50.82 51.49 4.2M
2022-01-04 54.80 55.57 52.82 53.36 3.7M