Fujian Zitian Media Technology Co Ltd (300280)

300280
🏛️ 中国 →
0.42
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 32.79 33.77 32.48 33.15 3.1M
2021-12-30 32.36 34.54 32.25 32.74 4.2M
2021-12-29 33.81 33.97 32.40 32.44 3.6M
2021-12-28 34.09 34.30 33.52 33.77 2.0M
2021-12-27 33.80 34.55 33.52 34.08 3.0M
2021-12-24 34.90 35.13 33.73 34.21 3.3M
2021-12-23 35.71 35.74 34.33 34.40 3.5M
2021-12-22 34.00 35.89 33.92 35.56 4.6M
2021-12-21 33.05 34.35 33.05 34.20 2.9M
2021-12-20 34.14 34.79 32.92 32.99 3.2M
2021-12-17 35.56 35.90 34.00 34.30 3.7M
2021-12-16 35.29 35.80 34.72 35.60 3.4M
2021-12-15 36.00 36.00 35.05 35.13 4.6M
2021-12-14 33.98 36.65 33.98 36.18 8.2M
2021-12-13 33.49 34.68 33.35 34.15 3.3M
2021-12-10 34.59 34.89 33.51 33.55 3.8M
2021-12-09 33.06 35.55 32.97 34.22 6.4M
2021-12-08 31.51 33.43 31.41 33.26 3.6M
2021-12-07 31.56 31.86 31.20 31.76 1.9M
2021-12-06 32.30 32.30 31.22 31.30 2.0M
2021-12-03 32.07 32.48 31.60 31.84 2.5M
2021-12-02 32.72 32.72 31.18 32.40 4.9M
2021-12-01 31.15 32.65 30.89 32.39 4.1M
2021-11-30 30.91 32.10 30.90 31.36 4.8M
2021-11-29 30.91 31.29 30.32 30.87 3.3M
2021-11-26 31.80 32.24 31.05 31.16 3.8M
2021-11-25 33.02 33.21 31.79 31.79 5.0M
2021-11-24 33.72 33.72 32.90 33.15 2.8M
2021-11-23 33.05 34.12 32.28 33.73 4.2M
2021-11-22 32.70 33.33 32.50 33.01 4.0M
2021-11-19 32.63 33.50 32.60 32.83 3.9M
2021-11-18 34.97 34.98 32.76 32.77 8.0M
2021-11-17 34.60 36.20 33.98 34.99 8.5M
2021-11-16 32.30 36.21 32.00 34.62 14.5M
2021-11-15 30.32 32.46 30.30 32.28 7.7M
2021-11-12 30.75 30.99 30.30 30.55 3.1M
2021-11-11 30.99 31.22 30.20 30.76 3.7M
2021-11-10 30.32 31.30 30.26 30.72 4.8M
2021-11-09 30.69 31.06 30.25 30.66 4.3M
2021-11-08 29.90 31.39 29.68 30.94 7.3M
2021-11-05 28.75 30.06 28.50 29.89 6.3M
2021-11-04 28.20 29.11 27.84 28.98 3.9M
2021-11-03 28.41 28.43 27.78 28.15 2.8M
2021-11-02 28.30 29.18 27.80 28.54 4.5M
2021-11-01 28.23 29.24 27.87 28.41 5.3M
2021-10-29 27.42 28.66 26.70 28.25 5.7M
2021-10-28 26.49 27.66 26.36 27.13 5.5M
2021-10-27 26.30 26.30 25.26 25.75 2.9M
2021-10-26 25.63 26.68 25.52 26.44 2.4M
2021-10-25 26.25 26.25 25.75 25.99 1.8M
2021-10-22 26.33 26.75 26.20 26.39 1.5M
2021-10-21 26.40 26.66 26.16 26.33 1.3M
2021-10-20 26.91 26.96 26.28 26.39 1.7M
2021-10-19 26.95 27.20 26.45 26.91 2.0M
2021-10-18 26.70 27.61 26.00 26.83 1.7M
2021-10-15 27.26 27.40 26.70 26.76 1.8M
2021-10-14 27.24 27.75 27.08 27.40 1.9M
2021-10-13 27.98 28.04 26.75 27.14 2.4M
2021-10-12 29.10 29.10 27.51 27.98 2.7M
2021-10-11 28.91 29.57 28.48 28.91 2.7M
2021-10-08 27.27 29.09 27.02 29.00 4.4M
2021-09-30 26.02 27.24 25.50 26.98 1.9M
2021-09-29 25.68 26.37 25.11 26.19 3.4M
2021-09-28 27.70 27.86 26.40 26.85 4.0M
2021-09-27 28.94 28.94 27.59 28.09 3.2M
2021-09-24 28.98 29.37 28.40 29.09 3.0M
2021-09-23 28.68 29.42 28.43 28.98 3.1M
2021-09-22 28.34 28.76 27.60 28.43 3.4M
2021-09-17 28.28 29.16 28.16 28.70 3.4M
2021-09-16 29.30 29.88 28.25 28.25 3.9M
2021-09-15 29.34 30.31 29.01 29.57 3.6M
2021-09-14 30.23 30.60 29.35 29.52 5.1M
2021-09-13 28.80 30.79 28.00 30.69 8.8M
2021-09-10 29.05 29.88 28.69 28.80 5.3M
2021-09-09 30.30 30.49 29.10 29.25 7.0M
2021-09-08 28.54 31.48 28.54 30.20 11.6M
2021-09-07 27.18 28.57 26.90 28.52 7.5M
2021-09-06 26.66 27.97 26.28 27.26 6.5M
2021-09-03 26.22 26.86 26.10 26.45 4.4M
2021-09-02 25.72 26.45 25.46 26.22 4.4M
2021-09-01 25.62 26.08 25.47 25.75 3.9M
2021-08-31 26.73 26.73 25.38 25.59 4.9M
2021-08-30 26.11 27.36 25.58 26.57 7.2M
2021-08-27 26.82 27.96 25.86 26.10 9.5M
2021-08-26 28.93 29.30 26.15 26.69 10.2M
2021-08-25 29.50 29.59 28.67 28.81 5.3M
2021-08-24 30.71 31.13 29.24 29.35 8.3M
2021-08-23 29.26 31.23 29.26 30.69 5.5M
2021-08-20 29.40 30.00 28.80 29.25 2.4M
2021-08-19 30.36 30.36 29.37 29.40 2.5M
2021-08-18 29.90 30.38 29.71 30.37 2.2M
2021-08-17 31.00 31.06 29.92 30.03 3.6M
2021-08-16 30.05 31.26 29.53 30.94 4.2M
2021-08-13 29.90 30.33 29.22 30.20 3.5M
2021-08-12 30.77 30.78 29.88 29.93 3.8M
2021-08-11 29.85 31.99 29.80 30.77 6.8M
2021-08-10 29.45 29.99 29.33 29.84 3.2M
2021-08-09 28.61 30.33 28.60 29.65 3.5M
2021-08-06 29.17 29.97 28.72 28.94 4.6M
2021-08-05 31.10 31.10 29.32 29.32 6.0M
2021-08-04 31.20 32.32 30.38 31.23 5.9M
2021-08-03 32.01 32.09 31.01 31.10 4.3M
2021-08-02 31.45 32.30 30.36 32.30 5.6M
2021-07-30 31.50 32.32 31.28 31.41 3.1M
2021-07-29 32.50 32.94 31.61 31.90 3.1M
2021-07-28 34.05 34.20 31.88 32.13 3.7M
2021-07-27 34.33 34.92 33.57 33.83 3.6M
2021-07-26 33.76 34.54 33.34 33.99 3.4M
2021-07-23 35.43 35.70 33.83 34.00 4.9M
2021-07-22 35.09 36.39 34.83 35.76 3.4M
2021-07-21 35.44 36.07 35.00 35.09 3.5M
2021-07-20 35.81 36.25 35.05 35.89 3.6M
2021-07-19 36.60 36.60 35.89 36.30 4.6M
2021-07-16 35.33 37.08 35.33 36.79 4.2M
2021-07-15 36.00 36.30 34.61 35.35 4.6M
2021-07-14 36.64 37.41 36.01 36.61 3.5M
2021-07-13 36.18 36.93 35.98 36.53 2.8M
2021-07-12 37.00 37.78 36.30 36.35 3.9M
2021-07-09 36.38 37.33 35.70 37.14 3.8M
2021-07-08 37.16 37.45 35.78 35.94 4.5M
2021-07-07 37.55 38.20 36.75 36.88 3.9M
2021-07-06 38.79 38.92 37.16 37.65 4.2M
2021-07-05 37.72 39.15 37.40 38.75 5.1M
2021-07-02 38.27 39.00 37.48 37.83 6.0M
2021-07-01 36.30 39.40 35.61 38.88 10.5M
2021-06-30 34.48 37.00 34.40 36.51 7.5M
2021-06-29 34.40 35.56 34.18 34.71 5.2M
2021-06-28 34.50 34.59 33.80 34.34 3.7M
2021-06-25 33.32 34.90 32.88 34.34 5.5M
2021-06-24 34.25 34.25 33.25 33.68 2.9M
2021-06-23 34.06 34.60 33.45 33.94 3.3M
2021-06-22 34.00 35.20 33.87 33.93 5.5M
2021-06-21 32.81 34.05 32.54 33.87 4.5M
2021-06-18 32.62 33.31 32.12 33.31 3.8M
2021-06-17 32.98 33.44 31.93 32.65 5.5M
2021-06-16 33.04 33.80 32.86 32.92 4.0M
2021-06-15 34.15 34.74 32.93 33.24 6.1M
2021-06-11 35.00 35.35 34.20 34.34 6.8M
2021-06-10 37.50 38.60 33.88 35.10 16.0M
2021-06-09 38.48 39.24 37.51 37.71 5.8M
2021-06-08 38.01 38.88 37.24 38.51 6.1M
2021-06-07 39.99 40.28 37.65 38.15 9.7M
2021-06-04 40.48 40.64 39.10 40.51 4.7M
2021-06-03 40.30 42.44 40.30 40.79 5.3M
2021-06-02 42.00 42.57 40.37 40.61 6.0M
2021-06-01 38.68 42.29 38.00 42.18 10.0M
2021-05-31 38.01 38.72 35.90 38.71 10.2M
2021-05-28 39.33 39.73 38.02 38.23 5.8M
2021-05-27 39.80 39.83 39.10 39.69 3.8M
2021-05-26 40.05 41.50 39.48 39.83 7.3M
2021-05-25 39.60 40.09 39.03 40.01 2.5M
2021-05-24 39.34 39.80 38.71 39.32 2.9M
2021-05-21 40.13 40.49 39.16 39.22 2.9M
2021-05-20 39.80 41.50 39.76 40.15 3.5M
2021-05-19 40.75 40.75 39.51 39.77 3.2M
2021-05-18 41.24 41.38 39.80 40.75 4.2M
2021-05-17 41.50 41.90 39.95 40.40 4.5M
2021-05-14 42.45 42.67 41.90 41.95 2.8M
2021-05-13 42.49 43.28 41.51 42.24 3.4M
2021-05-12 41.00 42.93 39.86 42.40 5.4M
2021-05-11 41.33 41.40 39.91 41.11 3.1M
2021-05-10 42.13 42.13 40.11 41.55 3.5M
2021-05-07 43.09 43.49 41.90 41.91 2.1M
2021-05-06 44.31 44.45 42.70 43.05 3.2M
2021-04-30 45.20 45.49 44.02 44.18 3.4M
2021-04-29 45.76 46.79 44.53 44.98 3.9M
2021-04-28 46.53 47.66 46.01 46.17 3.3M
2021-04-27 47.85 50.30 46.20 47.00 5.4M
2021-04-26 50.09 51.48 47.68 48.26 5.9M
2021-04-23 53.00 53.50 50.50 51.49 4.3M
2021-04-22 50.00 52.85 49.58 52.70 4.1M
2021-04-21 50.89 50.98 48.80 50.15 2.2M
2021-04-20 49.70 51.00 49.20 50.65 3.3M
2021-04-19 48.54 50.13 48.54 49.69 3.8M
2021-04-16 50.03 50.69 48.79 49.40 3.6M
2021-04-15 50.83 50.83 47.50 50.60 4.8M
2021-04-14 47.77 51.68 47.23 51.28 5.1M
2021-04-13 48.09 49.47 47.52 47.77 3.0M
2021-04-12 47.75 49.84 47.00 48.45 5.7M
2021-04-09 49.46 49.46 47.65 47.79 4.1M
2021-04-08 55.99 55.99 49.58 50.20 6.4M
2021-04-07 51.40 52.11 50.29 51.36 3.2M
2021-04-06 50.30 52.50 50.00 51.29 2.7M
2021-04-02 51.18 51.30 49.31 50.46 4.5M
2021-04-01 52.01 52.75 50.51 51.15 2.7M
2021-03-31 53.26 53.32 50.09 52.14 2.7M
2021-03-30 53.64 56.44 52.90 53.18 3.0M
2021-03-29 53.34 54.30 52.60 53.64 2.6M
2021-03-26 55.50 55.92 52.36 53.30 3.6M
2021-03-25 54.13 56.39 54.13 55.23 1.7M
2021-03-24 54.95 56.15 54.03 55.00 2.0M
2021-03-23 56.06 56.78 54.00 55.00 3.0M
2021-03-22 54.79 58.78 54.50 57.20 5.1M
2021-03-19 56.30 56.49 53.30 54.52 5.6M
2021-03-18 52.45 56.78 52.08 56.28 5.2M
2021-03-17 51.00 52.83 50.64 52.45 2.7M
2021-03-16 50.00 51.88 49.38 51.70 3.2M
2021-03-15 48.70 50.90 48.68 49.61 3.9M
2021-03-12 47.00 49.50 46.00 49.36 4.5M
2021-03-11 48.83 49.55 45.10 46.32 4.3M
2021-03-10 49.00 50.78 47.19 48.85 3.4M
2021-03-09 49.73 50.30 47.50 49.00 4.7M
2021-03-08 48.70 51.10 48.70 49.72 6.4M
2021-03-05 44.29 49.51 44.01 48.89 7.6M
2021-03-04 44.25 45.91 43.72 45.08 4.8M
2021-03-03 42.01 44.60 41.92 44.38 4.1M
2021-03-02 41.03 43.68 41.03 42.30 4.1M
2021-03-01 40.05 40.97 39.31 40.93 2.5M
2021-02-26 39.25 39.84 38.00 39.20 3.8M
2021-02-25 41.05 41.42 39.88 40.15 2.0M
2021-02-24 42.59 43.29 40.59 40.89 2.9M
2021-02-23 43.91 44.55 42.30 42.59 3.4M
2021-02-22 45.90 47.33 43.90 43.92 3.5M
2021-02-19 44.19 46.50 43.12 45.74 2.1M
2021-02-18 45.39 47.21 43.67 44.19 3.4M
2021-02-10 45.71 46.10 44.45 45.04 1.9M
2021-02-09 46.06 46.50 44.67 45.90 1.6M
2021-02-08 46.80 47.89 44.42 45.20 2.5M
2021-02-05 47.59 48.89 46.00 46.87 2.2M
2021-02-04 49.75 49.75 45.46 46.88 3.0M
2021-02-03 50.00 50.68 48.00 48.59 2.1M
2021-02-02 50.00 50.70 49.10 50.20 2.2M
2021-02-01 50.31 53.02 49.34 50.64 3.9M
2021-01-29 52.00 52.88 47.99 49.15 3.7M
2021-01-28 51.84 53.98 51.49 52.20 4.9M
2021-01-27 53.56 54.59 51.42 52.09 2.9M
2021-01-26 56.29 58.34 53.00 54.10 3.7M
2021-01-25 53.00 56.64 52.51 55.86 3.9M
2021-01-22 52.00 53.56 51.73 53.12 2.7M
2021-01-21 49.25 52.73 49.00 52.01 4.1M
2021-01-20 50.86 52.60 48.96 49.41 4.4M
2021-01-19 47.18 50.86 46.86 50.85 4.6M
2021-01-18 45.78 47.63 44.51 46.51 2.4M
2021-01-15 47.75 49.17 46.30 46.78 1.8M
2021-01-14 48.35 49.50 46.66 47.60 3.6M
2021-01-13 45.20 46.38 43.24 46.18 3.1M
2021-01-12 45.88 46.59 44.37 46.10 2.6M
2021-01-11 47.78 48.09 45.35 45.61 2.3M
2021-01-08 48.59 49.72 47.50 47.74 1.8M
2021-01-07 48.80 49.88 48.07 48.59 1.8M
2021-01-06 48.61 48.92 46.90 48.66 1.8M
2021-01-05 48.89 49.33 46.90 48.13 2.4M
2021-01-04 50.90 51.56 49.14 49.33 1.8M