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
2023-12-29 40.41 43.57 40.41 42.73 15.1M
2023-12-28 41.01 41.20 39.61 39.89 11.7M
2023-12-27 40.61 41.23 39.68 40.88 10.3M
2023-12-26 40.93 41.55 39.37 39.53 9.8M
2023-12-25 39.71 41.48 39.50 40.76 18.5M
2023-12-22 46.45 47.15 38.00 38.67 31.8M
2023-12-21 45.55 48.35 45.55 47.01 13.0M
2023-12-20 47.73 47.73 45.67 45.87 12.2M
2023-12-19 47.90 48.88 46.54 47.39 13.0M
2023-12-18 50.30 50.59 45.02 47.36 23.3M
2023-12-15 52.80 54.00 50.81 51.59 30.7M
2023-12-14 49.19 56.00 49.19 52.00 39.7M
2023-12-13 50.00 53.28 48.12 48.53 22.6M
2023-12-12 44.70 49.90 43.32 49.27 30.2M
2023-12-11 46.55 47.97 46.20 47.21 16.8M
2023-12-08 46.67 48.33 46.00 46.46 20.4M
2023-12-07 48.40 50.60 47.47 47.73 19.8M
2023-12-06 45.00 51.00 45.00 48.80 26.0M
2023-12-05 46.90 47.73 44.85 46.17 23.0M
2023-12-04 46.30 49.00 46.20 46.90 29.0M
2023-12-01 43.00 46.40 42.28 45.31 33.6M
2023-11-30 38.37 44.18 38.14 43.24 39.2M
2023-11-29 38.29 38.93 37.67 38.00 10.1M
2023-11-28 37.89 38.99 37.70 38.29 10.1M
2023-11-27 39.60 39.83 37.72 38.15 15.5M
2023-11-24 39.87 41.39 38.88 39.69 17.2M
2023-11-23 40.57 40.92 38.24 40.40 21.2M
2023-11-22 40.50 42.18 39.26 41.12 32.8M
2023-11-21 39.82 41.80 38.90 40.92 33.2M
2023-11-20 39.95 40.70 39.30 39.69 18.8M
2023-11-17 41.99 42.33 39.50 39.76 24.6M
2023-11-16 42.33 43.74 41.75 41.90 21.8M
2023-11-15 43.62 44.78 42.60 43.27 24.1M
2023-11-14 42.18 44.28 40.98 43.40 36.1M
2023-11-13 48.54 48.72 43.53 44.29 31.8M
2023-11-10 51.60 52.88 47.40 48.30 34.0M
2023-11-09 53.38 55.40 51.66 52.22 21.3M
2023-11-08 53.40 58.00 52.05 55.50 28.4M
2023-11-07 54.99 55.50 53.08 54.25 29.7M
2023-11-06 48.32 55.81 47.08 55.81 35.9M
2023-11-03 44.20 47.33 44.11 46.51 30.5M
2023-11-02 44.05 47.88 43.05 43.05 27.2M
2023-11-01 44.34 48.18 43.77 45.35 23.0M
2023-10-31 48.50 49.98 43.37 44.80 29.5M
2023-10-30 42.50 45.70 41.52 45.70 27.8M
2023-10-27 38.05 42.49 36.35 41.80 27.0M
2023-10-26 38.62 39.28 35.88 38.34 24.7M
2023-10-25 33.34 38.28 32.86 37.50 23.9M
2023-10-24 31.20 33.73 30.80 32.57 10.4M
2023-10-23 32.36 33.26 30.67 30.88 7.2M
2023-10-20 33.20 33.70 31.90 32.32 9.4M
2023-10-19 32.14 34.39 31.85 33.25 12.3M
2023-10-18 32.59 32.74 30.60 32.01 11.7M
2023-10-17 31.60 34.10 31.03 33.59 12.1M
2023-10-16 33.30 33.49 30.30 31.33 10.8M
2023-10-13 33.56 34.16 32.50 32.66 7.7M
2023-10-12 34.68 34.88 33.20 33.53 8.1M
2023-10-11 34.08 35.37 33.53 34.73 10.0M
2023-10-10 34.85 35.96 34.37 34.68 10.8M
2023-10-09 34.50 35.37 33.20 34.84 15.3M
2023-09-28 33.13 34.97 32.56 34.71 15.9M
2023-09-27 31.50 34.00 31.33 32.80 15.2M
2023-09-26 30.01 32.40 29.88 31.58 15.7M
2023-09-25 30.22 30.49 29.30 30.10 10.9M
2023-09-22 27.31 31.05 27.22 30.09 20.4M
2023-09-21 27.30 27.69 27.11 27.30 4.9M
2023-09-20 27.68 28.20 27.28 27.36 6.5M
2023-09-19 27.91 28.20 27.40 27.56 4.5M
2023-09-18 28.15 29.00 28.02 28.16 6.9M
2023-09-15 28.69 29.17 28.15 28.30 5.9M
2023-09-14 29.05 29.28 28.38 28.60 7.0M
2023-09-13 29.74 30.57 28.83 29.22 8.4M
2023-09-12 30.70 30.78 29.62 29.70 6.6M
2023-09-11 30.86 31.43 29.45 30.80 12.3M
2023-09-08 33.40 33.75 30.43 30.70 16.2M
2023-09-07 37.02 38.66 33.30 33.40 13.0M
2023-09-06 37.19 37.95 36.60 36.87 7.4M
2023-09-05 38.25 38.78 37.08 37.37 8.6M
2023-09-04 39.67 39.75 38.22 38.60 9.8M
2023-09-01 40.63 40.91 37.73 38.93 16.4M
2023-08-31 38.40 41.79 37.88 40.30 25.9M
2023-08-30 36.97 39.27 36.13 39.27 23.9M
2023-08-29 32.31 36.28 32.16 35.70 14.3M
2023-08-28 34.05 34.21 31.94 31.98 6.2M
2023-08-25 33.37 33.37 31.50 31.78 5.4M
2023-08-24 32.35 34.37 32.30 33.25 8.4M
2023-08-23 33.22 33.34 32.00 32.13 4.9M
2023-08-22 31.95 33.08 31.80 32.90 4.6M
2023-08-21 32.09 32.98 31.78 31.87 5.6M
2023-08-18 33.10 33.79 31.81 32.08 7.3M
2023-08-17 33.05 34.06 32.95 33.81 5.7M
2023-08-16 34.00 34.27 33.00 33.32 5.9M
2023-08-15 35.48 35.69 33.85 34.18 4.7M
2023-08-14 34.13 35.30 33.73 35.30 6.0M
2023-08-11 34.61 35.49 33.76 33.85 4.4M
2023-08-10 35.09 35.74 34.51 34.62 3.9M
2023-08-09 35.69 36.24 34.65 34.89 5.3M
2023-08-08 36.50 37.37 35.73 35.89 7.0M
2023-08-07 35.46 38.29 35.11 36.46 13.1M
2023-08-04 34.49 36.10 34.30 35.46 6.3M
2023-08-03 34.81 35.46 34.15 34.40 4.7M
2023-08-02 35.03 35.28 34.38 34.90 3.9M
2023-08-01 35.35 35.98 34.60 34.87 4.1M
2023-07-31 34.73 36.91 34.25 35.33 8.0M
2023-07-28 35.25 35.85 34.50 34.80 5.3M
2023-07-27 35.86 36.79 35.46 35.59 4.0M
2023-07-26 37.80 37.84 35.62 35.95 6.5M
2023-07-25 38.30 38.88 36.66 37.80 6.2M
2023-07-24 38.05 38.58 37.20 37.60 5.2M
2023-07-21 38.28 39.18 37.84 37.95 6.9M
2023-07-20 39.67 41.18 38.01 38.24 11.0M
2023-07-19 40.65 43.00 40.55 40.84 6.4M
2023-07-18 41.11 42.87 40.95 41.05 5.6M
2023-07-17 43.01 43.50 40.94 41.35 7.9M
2023-07-14 40.50 44.50 40.24 42.66 12.3M
2023-07-13 39.64 40.89 38.68 40.11 8.6M
2023-07-12 41.00 41.21 39.16 39.60 8.6M
2023-07-11 42.55 43.30 40.80 41.19 8.9M
2023-07-10 43.00 43.10 40.58 42.56 7.9M
2023-07-07 42.13 44.20 40.40 42.78 9.4M
2023-07-06 42.73 44.00 41.80 41.94 7.3M
2023-07-05 41.99 44.30 41.61 42.55 10.2M
2023-07-04 41.71 42.65 41.05 41.98 12.3M
2023-07-03 47.05 47.35 39.70 41.70 20.1M
2023-06-30 47.23 49.80 46.08 47.77 11.5M
2023-06-29 44.17 48.98 44.17 47.76 13.2M
2023-06-28 44.45 46.72 43.13 44.53 13.6M
2023-06-27 45.00 46.45 42.49 45.46 18.2M
2023-06-26 54.50 54.69 44.14 44.15 27.3M
2023-06-21 58.50 59.54 55.17 55.18 12.7M
2023-06-20 55.00 59.58 54.28 58.45 25.0M
2023-06-19 59.01 60.87 54.98 55.08 19.7M
2023-06-16 58.01 60.15 54.66 57.70 15.0M
2023-06-15 61.12 63.66 56.00 56.49 22.4M
2023-06-14 56.12 59.11 54.42 59.06 14.8M
2023-06-13 49.61 57.75 49.41 54.01 16.8M
2023-06-12 48.70 51.66 48.70 49.86 11.6M
2023-06-09 48.58 50.10 44.44 49.24 15.7M
2023-06-08 49.50 50.73 47.10 48.55 7.0M
2023-06-07 49.91 50.89 47.60 50.30 8.5M
2023-06-06 51.36 53.20 48.75 49.44 12.5M
2023-06-05 47.66 51.66 46.60 50.60 14.1M
2023-06-02 46.84 47.88 45.18 47.66 9.7M
2023-06-01 46.55 48.95 45.80 46.78 14.6M
2023-05-31 43.53 48.80 42.90 47.34 19.6M
2023-05-30 42.21 44.80 40.91 43.50 12.6M
2023-05-29 42.01 45.96 41.49 42.03 20.2M
2023-05-26 36.05 43.69 36.05 43.19 18.5M
2023-05-25 37.26 38.28 35.50 36.58 10.7M
2023-05-24 38.03 38.46 34.80 38.40 19.8M
2023-05-23 39.09 41.13 37.86 39.01 14.2M
2023-05-22 37.50 39.97 37.40 38.30 17.3M
2023-05-19 31.61 37.05 31.61 36.52 20.1M
2023-05-18 32.49 33.50 31.95 32.49 12.1M
2023-05-17 32.89 34.55 31.50 32.79 17.4M
2023-05-16 30.91 35.99 30.78 32.92 23.4M
2023-05-15 28.41 31.32 28.13 31.22 15.7M
2023-05-12 28.92 29.34 28.06 28.60 11.1M
2023-05-11 26.80 29.81 26.62 28.90 18.4M
2023-05-10 25.85 27.16 25.51 27.09 10.3M
2023-05-09 27.00 27.63 25.97 26.24 9.5M
2023-05-08 27.04 27.86 25.58 27.74 14.7M
2023-05-05 28.55 28.55 26.44 27.28 16.6M
2023-05-04 28.86 29.50 27.09 29.37 23.4M
2023-04-28 23.30 28.08 23.30 28.08 16.8M
2023-04-27 25.49 26.00 22.83 23.40 13.7M
2023-04-26 25.45 27.50 25.05 25.64 14.7M
2023-04-25 25.16 27.50 25.16 27.10 15.5M
2023-04-24 23.29 26.41 23.20 25.40 13.2M
2023-04-21 24.40 24.40 23.20 23.20 5.7M
2023-04-20 23.11 24.87 23.11 24.50 7.3M
2023-04-19 22.87 24.10 22.86 23.40 6.7M
2023-04-18 23.90 23.91 22.22 23.11 6.7M
2023-04-17 24.49 25.38 23.78 23.90 8.4M
2023-04-14 24.83 25.41 23.77 24.50 8.6M
2023-04-13 26.31 28.13 24.99 25.35 20.0M
2023-04-12 23.15 26.94 22.66 26.28 18.9M
2023-04-11 22.78 23.68 22.53 23.17 5.5M
2023-04-10 23.60 24.45 22.74 22.77 7.0M
2023-04-07 23.03 24.22 22.36 23.58 10.0M
2023-04-06 24.68 25.25 22.39 22.74 14.5M
2023-04-04 23.00 25.50 22.48 24.32 13.6M
2023-04-03 22.62 23.30 22.27 22.82 4.8M
2023-03-31 22.49 22.95 21.90 22.77 5.5M
2023-03-30 23.44 23.44 22.25 22.30 7.3M
2023-03-29 23.54 23.76 22.93 23.44 6.9M
2023-03-28 23.30 24.69 22.81 23.81 10.4M
2023-03-27 23.15 23.79 22.50 23.40 9.0M
2023-03-24 21.79 23.49 21.60 23.19 11.6M
2023-03-23 22.66 22.84 21.91 22.22 10.3M
2023-03-22 23.00 23.48 22.32 22.94 10.2M
2023-03-21 21.77 23.15 21.32 22.59 13.4M
2023-03-20 21.99 23.54 21.56 21.73 19.7M
2023-03-17 18.54 21.88 18.54 21.33 21.5M
2023-03-16 18.60 18.70 18.32 18.52 2.1M
2023-03-15 18.70 18.90 18.51 18.69 2.1M
2023-03-14 18.77 18.95 18.31 18.68 2.8M
2023-03-13 18.81 19.16 18.62 18.80 2.9M
2023-03-10 18.95 19.25 18.83 18.96 2.9M
2023-03-09 18.72 19.18 18.45 19.10 2.9M
2023-03-08 18.49 18.72 18.23 18.72 1.6M
2023-03-07 18.86 18.96 18.39 18.40 2.5M
2023-03-06 19.05 19.20 18.73 18.84 2.3M
2023-03-03 19.28 19.36 18.88 19.15 3.0M
2023-03-02 19.01 19.58 19.01 19.22 5.4M
2023-03-01 18.00 19.50 17.88 19.20 8.4M
2023-02-28 17.69 17.98 17.60 17.86 1.6M
2023-02-27 17.84 18.09 17.49 17.57 2.2M
2023-02-24 17.96 18.15 17.82 18.03 1.4M
2023-02-23 18.10 18.30 17.82 17.89 2.7M
2023-02-22 18.13 18.29 18.06 18.19 1.8M
2023-02-21 18.52 18.69 18.17 18.31 2.7M
2023-02-20 18.09 18.81 18.09 18.53 2.4M
2023-02-17 18.50 18.74 18.08 18.15 3.3M
2023-02-16 19.00 19.17 18.31 18.49 4.3M
2023-02-15 18.65 19.04 18.53 18.88 3.4M
2023-02-14 18.84 18.96 18.50 18.58 2.8M
2023-02-13 18.97 19.16 18.68 18.84 3.6M
2023-02-10 18.45 19.55 18.45 18.88 7.2M
2023-02-09 18.15 18.57 18.04 18.50 3.4M
2023-02-08 18.93 19.00 18.22 18.30 5.1M
2023-02-07 17.87 19.36 17.83 18.93 8.0M
2023-02-06 18.03 18.04 17.70 17.93 1.9M
2023-02-03 17.83 18.04 17.60 17.89 2.2M
2023-02-02 17.69 18.18 17.65 17.83 2.9M
2023-02-01 17.42 17.76 17.40 17.69 2.2M
2023-01-31 17.26 17.49 17.05 17.41 2.1M
2023-01-30 16.98 17.47 16.98 17.16 2.8M
2023-01-20 16.88 16.89 16.68 16.85 1.6M
2023-01-19 16.55 16.84 16.45 16.78 1.8M
2023-01-18 16.33 16.58 16.32 16.53 1.7M
2023-01-17 16.61 16.63 16.21 16.27 1.8M
2023-01-16 16.40 16.67 16.38 16.56 1.7M
2023-01-13 16.33 16.65 16.24 16.47 1.2M
2023-01-12 16.21 16.54 16.15 16.33 1.5M
2023-01-11 16.54 16.65 16.20 16.25 1.6M
2023-01-10 16.49 16.66 16.27 16.54 1.5M
2023-01-09 16.55 16.63 16.42 16.48 1.0M
2023-01-06 16.82 16.83 16.41 16.47 2.0M
2023-01-05 16.72 16.95 16.64 16.84 2.2M
2023-01-04 16.78 16.88 16.56 16.72 2.0M
2023-01-03 16.33 16.79 16.21 16.71 3.1M