Hongfa Technology Co Ltd (600885)

600885
🏛️ 中国 →
26.40
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 52.67 53.54 52.20 53.31 6.5M
2021-12-30 51.85 52.93 51.79 52.64 5.9M
2021-12-29 52.00 52.64 51.34 52.14 7.1M
2021-12-28 52.00 52.29 51.19 52.12 6.4M
2021-12-27 50.71 52.92 50.02 52.22 9.4M
2021-12-24 51.02 51.64 49.96 50.75 5.1M
2021-12-23 51.65 52.22 50.79 51.50 6.0M
2021-12-22 50.71 53.00 50.71 51.41 7.1M
2021-12-21 49.86 50.99 49.79 50.45 5.6M
2021-12-20 52.30 52.56 49.56 49.91 8.5M
2021-12-17 53.85 54.20 51.50 51.66 11.3M
2021-12-16 54.19 54.36 52.78 53.46 11.3M
2021-12-15 53.43 54.99 53.41 54.32 6.9M
2021-12-14 53.41 54.12 53.04 53.55 5.4M
2021-12-13 53.30 53.92 52.79 53.48 7.1M
2021-12-10 53.25 53.61 52.29 53.34 7.5M
2021-12-09 52.21 53.26 51.71 53.06 7.6M
2021-12-08 50.94 52.46 50.94 52.14 8.0M
2021-12-07 51.06 51.84 49.89 50.78 9.4M
2021-12-06 52.15 52.15 50.53 51.06 7.4M
2021-12-03 51.40 52.66 51.07 51.50 9.6M
2021-12-02 52.64 53.41 51.29 51.29 7.2M
2021-12-01 52.02 52.54 51.36 52.34 6.4M
2021-11-30 52.10 52.34 51.20 51.80 9.9M
2021-11-29 52.14 52.68 51.14 51.83 7.2M
2021-11-26 52.50 53.70 51.93 52.22 5.3M
2021-11-25 52.92 53.14 52.14 52.51 4.7M
2021-11-24 53.86 53.96 51.77 52.97 8.2M
2021-11-23 55.86 56.03 52.71 53.48 12.2M
2021-11-22 53.74 56.38 53.74 55.71 9.3M
2021-11-19 53.91 54.37 53.04 53.50 6.4M
2021-11-18 55.11 55.14 52.88 53.46 8.5M
2021-11-17 54.96 55.81 53.86 54.59 7.5M
2021-11-16 53.21 55.84 53.06 54.71 9.2M
2021-11-15 56.31 57.66 55.14 55.19 9.1M
2021-11-12 55.70 58.03 55.29 56.33 7.8M
2021-11-11 55.58 55.77 54.70 55.55 6.1M
2021-11-10 54.84 55.86 53.86 55.58 8.1M
2021-11-09 54.96 55.80 54.50 54.64 6.8M
2021-11-08 54.07 56.04 53.69 54.96 8.5M
2021-11-05 53.21 55.87 52.90 54.32 8.3M
2021-11-04 53.10 54.78 52.87 53.21 8.0M
2021-11-03 53.57 54.00 51.44 52.71 9.9M
2021-11-02 54.41 55.24 53.00 53.93 12.0M
2021-11-01 52.12 55.11 51.59 53.59 12.5M
2021-10-29 52.65 53.10 51.16 53.10 10.2M
2021-10-28 51.71 53.79 51.03 52.32 12.4M
2021-10-27 52.84 52.84 51.29 51.94 11.8M
2021-10-26 53.01 54.42 52.00 53.07 14.1M
2021-10-25 50.99 52.30 50.57 51.82 7.9M
2021-10-22 51.04 52.34 50.31 51.43 6.2M
2021-10-21 51.06 51.21 50.01 50.71 4.3M
2021-10-20 50.64 51.73 50.01 50.50 5.7M
2021-10-19 50.54 55.20 49.15 50.32 7.6M
2021-10-18 49.65 51.41 49.29 50.54 8.9M
2021-10-15 48.56 50.21 47.94 49.65 7.3M
2021-10-14 50.40 50.40 47.95 48.13 5.6M
2021-10-13 47.68 50.01 47.51 49.29 8.0M
2021-10-12 47.25 48.95 46.95 47.56 8.2M
2021-10-11 45.21 48.94 44.91 47.54 13.9M
2021-10-08 45.71 45.93 44.04 44.50 6.0M
2021-09-30 44.75 46.19 43.71 44.56 7.8M
2021-09-29 44.25 45.00 43.93 44.63 4.7M
2021-09-28 45.16 45.41 44.00 44.64 5.2M
2021-09-27 45.26 46.39 44.93 45.26 5.3M
2021-09-24 45.62 46.50 44.49 45.39 5.6M
2021-09-23 46.05 46.49 45.34 45.57 5.0M
2021-09-22 45.29 46.42 44.50 46.06 4.9M
2021-09-17 45.61 46.07 44.74 45.71 5.3M
2021-09-16 46.79 46.90 45.49 45.61 8.4M
2021-09-15 44.34 47.77 44.34 46.79 11.2M
2021-09-14 43.93 45.36 43.45 44.71 7.5M
2021-09-13 45.36 45.36 43.41 43.66 7.4M
2021-09-10 44.76 45.54 44.21 44.86 6.3M
2021-09-09 44.42 46.11 44.38 44.91 9.2M
2021-09-08 44.39 45.64 43.72 44.34 9.0M
2021-09-07 44.97 45.41 43.39 44.46 12.9M
2021-09-06 43.71 45.16 43.25 45.08 10.7M
2021-09-03 44.29 44.82 43.01 43.19 9.6M
2021-09-02 43.98 44.68 42.13 43.57 14.4M
2021-09-01 44.51 44.89 42.64 43.96 12.5M
2021-08-31 47.61 47.61 44.22 44.52 13.6M
2021-08-30 46.94 48.34 46.50 47.61 6.8M
2021-08-27 46.14 47.68 46.08 46.85 3.4M
2021-08-26 47.14 47.48 46.07 46.16 3.9M
2021-08-25 47.81 47.96 46.26 47.29 6.0M
2021-08-24 47.27 47.96 46.86 47.77 4.8M
2021-08-23 46.41 47.86 46.41 47.29 8.2M
2021-08-20 46.50 47.04 45.00 46.43 6.3M
2021-08-19 45.66 46.89 45.05 46.64 5.7M
2021-08-18 47.07 47.14 45.39 45.66 5.8M
2021-08-17 48.37 49.18 46.23 46.43 8.6M
2021-08-16 50.00 50.05 47.70 48.34 7.5M
2021-08-13 50.55 51.21 49.78 50.57 6.1M
2021-08-12 51.50 52.13 50.55 50.85 5.8M
2021-08-11 49.28 53.18 48.94 52.46 13.5M
2021-08-10 50.00 52.06 48.66 49.57 10.6M
2021-08-09 48.56 50.22 47.36 50.02 8.8M
2021-08-06 47.94 48.65 46.21 48.61 7.8M
2021-08-05 48.75 48.75 46.82 47.62 9.3M
2021-08-04 46.49 48.84 46.49 48.71 7.6M
2021-08-03 46.55 47.56 45.84 47.04 7.7M
2021-08-02 47.71 48.43 45.11 46.43 11.6M
2021-07-30 46.44 47.71 45.99 46.90 7.5M
2021-07-29 46.49 47.84 45.99 46.64 9.2M
2021-07-28 44.59 47.14 44.39 46.24 12.4M
2021-07-27 45.00 47.75 44.65 44.99 11.7M
2021-07-26 45.15 46.44 44.61 45.14 9.6M
2021-07-23 47.23 47.35 45.07 45.16 11.5M
2021-07-22 48.41 48.71 46.73 47.57 6.5M
2021-07-21 46.84 48.78 46.84 48.52 6.5M
2021-07-20 47.34 47.61 46.43 47.07 4.2M
2021-07-19 46.96 47.34 45.94 46.93 6.1M
2021-07-16 48.64 48.86 46.52 46.96 6.6M
2021-07-15 46.59 48.95 46.56 48.63 8.1M
2021-07-14 47.09 48.38 45.81 46.92 9.9M
2021-07-13 48.21 49.14 47.13 47.43 9.1M
2021-07-12 45.90 50.66 45.36 49.05 15.4M
2021-07-09 44.00 46.71 42.29 46.07 11.6M
2021-07-08 43.31 44.99 42.89 43.79 9.1M
2021-07-07 41.51 43.52 41.06 43.18 6.9M
2021-07-06 42.83 42.99 40.94 41.84 7.6M
2021-07-05 42.84 43.46 41.79 42.36 7.2M
2021-07-02 42.14 42.80 41.50 42.56 6.1M
2021-07-01 44.69 44.69 42.57 42.80 7.3M
2021-06-30 42.86 45.57 42.79 44.79 8.4M
2021-06-29 43.71 44.57 42.84 43.24 8.9M
2021-06-28 41.49 44.19 41.49 43.66 10.9M
2021-06-25 42.14 42.25 40.84 41.54 7.9M
2021-06-24 42.86 43.11 41.79 42.16 7.9M
2021-06-23 41.07 43.33 40.99 42.78 14.5M
2021-06-22 41.54 41.79 40.03 40.46 8.9M
2021-06-21 40.71 41.76 39.76 41.36 8.9M
2021-06-18 38.79 41.06 38.49 40.79 9.1M
2021-06-17 38.12 38.96 37.96 38.70 5.8M
2021-06-16 39.71 39.71 37.66 38.29 8.8M
2021-06-15 40.04 41.40 38.49 38.93 17.0M
2021-06-11 41.19 41.43 40.14 40.29 10.0M
2021-06-10 40.21 41.75 40.21 41.19 8.3M
2021-06-09 40.26 40.96 39.34 40.21 7.4M
2021-06-08 39.25 41.59 38.93 40.51 9.5M
2021-06-07 39.71 40.30 38.93 39.45 4.9M
2021-06-04 38.21 40.30 37.57 39.71 8.2M
2021-06-03 39.76 40.27 38.45 38.68 6.5M
2021-06-02 41.04 41.34 39.43 39.67 9.1M
2021-06-01 40.26 41.10 39.64 40.80 11.1M
2021-05-31 39.14 40.81 38.94 40.26 19.1M
2021-05-28 38.07 39.82 37.74 39.21 19.4M
2021-05-27 37.43 38.04 37.05 38.01 9.1M
2021-05-26 38.47 38.54 37.24 37.67 9.1M
2021-05-25 38.30 38.85 38.11 38.39 12.5M
2021-05-24 38.31 39.17 37.62 38.29 10.9M
2021-05-21 39.34 39.78 37.99 38.57 10.2M
2021-05-20 39.81 40.14 38.88 39.29 7.8M
2021-05-19 40.43 40.43 39.30 39.54 7.1M
2021-05-18 40.73 41.14 39.29 40.17 8.2M
2021-05-17 38.85 40.74 38.84 40.71 12.6M
2021-05-14 36.90 39.48 36.90 39.26 10.3M
2021-05-13 36.13 37.33 36.00 36.82 7.6M
2021-05-12 36.54 37.09 35.79 36.47 8.0M
2021-05-11 37.48 37.71 35.50 36.70 10.0M
2021-05-10 38.95 39.75 37.15 37.43 10.9M
2021-05-07 42.03 42.04 38.57 39.78 11.7M
2021-05-06 39.94 41.97 39.62 41.29 18.1M
2021-04-30 40.00 40.21 38.00 39.94 15.5M
2021-04-29 39.99 40.40 39.29 40.21 7.1M
2021-04-28 38.41 39.62 38.41 39.57 6.3M
2021-04-27 37.88 38.94 37.88 38.66 6.0M
2021-04-26 37.46 39.29 37.21 38.46 9.7M
2021-04-23 37.82 37.83 37.21 37.57 4.3M
2021-04-22 37.06 37.36 36.45 37.14 7.7M
2021-04-21 37.49 37.74 36.79 37.28 4.3M
2021-04-20 38.06 38.29 37.69 37.84 7.0M
2021-04-19 36.11 38.47 36.00 38.36 11.0M
2021-04-16 37.20 37.47 35.89 36.26 9.8M
2021-04-15 36.42 37.36 36.18 36.94 7.6M
2021-04-14 35.61 37.31 35.30 36.85 9.5M
2021-04-13 34.87 35.82 34.73 35.26 4.8M
2021-04-12 34.78 35.55 34.64 35.29 6.2M
2021-04-09 35.01 35.34 34.66 34.98 7.0M
2021-04-08 34.87 35.55 33.89 35.04 10.2M
2021-04-07 35.29 35.79 34.52 34.86 9.0M
2021-04-06 35.57 35.89 34.79 35.14 6.3M
2021-04-02 35.39 36.04 35.17 35.36 4.7M
2021-04-01 35.17 35.89 34.94 35.35 4.8M
2021-03-31 35.36 35.66 34.55 35.27 8.1M
2021-03-30 34.21 35.52 33.79 35.41 10.4M
2021-03-29 35.29 35.29 33.50 34.21 9.8M
2021-03-26 33.28 35.11 33.04 34.99 10.4M
2021-03-25 32.71 34.64 32.58 33.43 12.3M
2021-03-24 32.90 33.21 32.14 32.84 5.5M
2021-03-23 33.57 33.84 33.02 33.31 6.3M
2021-03-22 34.51 34.57 33.20 33.81 8.0M
2021-03-19 33.93 34.55 33.69 34.19 7.0M
2021-03-18 33.82 35.13 33.82 34.59 9.0M
2021-03-17 33.81 34.14 33.36 33.92 4.6M
2021-03-16 33.65 34.36 33.52 33.81 6.5M
2021-03-15 34.34 34.34 33.07 34.06 8.7M
2021-03-12 34.52 34.71 33.44 34.36 9.5M
2021-03-11 33.91 34.50 33.23 34.29 7.4M
2021-03-10 33.93 34.54 33.29 33.71 8.0M
2021-03-09 34.64 34.76 32.79 33.02 12.2M
2021-03-08 36.57 36.96 34.04 34.06 11.9M
2021-03-05 35.36 36.85 35.21 36.23 10.3M
2021-03-04 37.49 37.55 36.30 36.53 9.0M
2021-03-03 37.57 37.96 37.06 37.92 6.4M
2021-03-02 38.66 38.79 37.41 37.75 8.0M
2021-03-01 37.47 38.35 36.64 38.21 12.3M
2021-02-26 37.76 37.77 36.29 36.82 13.8M
2021-02-25 39.20 39.43 37.68 37.94 8.3M
2021-02-24 40.44 40.63 38.45 38.77 15.4M
2021-02-23 39.89 40.64 39.64 40.43 14.9M
2021-02-22 41.84 42.29 39.93 40.03 17.4M
2021-02-19 42.57 43.16 41.00 41.79 15.8M
2021-02-18 47.34 47.36 42.49 42.86 22.2M
2021-02-10 45.56 46.34 45.21 45.91 10.2M
2021-02-09 44.93 46.37 44.93 45.96 14.8M
2021-02-08 45.71 45.86 43.73 44.39 20.0M
2021-02-05 46.17 46.50 44.29 45.21 20.3M
2021-02-04 44.98 46.99 44.93 46.17 31.5M
2021-02-03 42.50 44.88 42.41 44.88 10.2M
2021-02-02 40.72 41.26 40.44 40.80 8.7M
2021-02-01 39.54 40.85 39.37 40.74 10.4M
2021-01-29 40.07 41.91 39.19 39.56 11.6M
2021-01-28 40.29 41.14 39.64 40.11 10.7M
2021-01-27 40.79 41.31 39.89 40.36 7.0M
2021-01-26 40.55 40.92 39.79 40.79 8.7M
2021-01-25 39.07 41.66 38.64 41.06 14.2M
2021-01-22 37.77 39.86 37.71 39.29 13.1M
2021-01-21 37.63 38.54 37.57 37.77 10.3M
2021-01-20 37.59 38.49 37.59 37.97 8.5M
2021-01-19 37.88 38.21 36.73 37.24 8.0M
2021-01-18 37.86 38.29 36.79 37.85 11.3M
2021-01-15 38.59 38.95 36.71 37.86 14.3M
2021-01-14 40.04 40.04 38.02 38.46 12.3M
2021-01-13 40.35 41.63 39.93 40.22 10.6M
2021-01-12 40.57 41.21 38.57 40.19 16.4M
2021-01-11 43.84 43.91 40.35 41.04 16.2M
2021-01-08 42.31 44.21 41.69 43.79 17.7M
2021-01-07 40.59 41.85 40.10 41.85 10.2M
2021-01-06 42.40 42.86 40.03 40.53 11.3M
2021-01-05 41.09 41.89 40.81 41.60 9.0M
2021-01-04 40.50 42.38 39.69 41.62 17.7M