Hunan Fazhan Industrial (000722)

000722
🏛️ 中国 →
12.13
最終更新: 2025-09-30
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 13.09 13.60 13.09 13.33 15.5M
2022-12-29 14.10 14.28 13.22 13.36 32.8M
2022-12-28 14.23 14.76 14.23 14.29 21.5M
2022-12-27 14.30 14.90 14.14 14.51 24.6M
2022-12-26 14.01 14.40 14.01 14.38 18.1M
2022-12-23 14.82 14.82 14.01 14.22 27.6M
2022-12-22 14.58 15.52 14.58 15.06 37.1M
2022-12-21 14.90 15.17 14.58 14.74 34.3M
2022-12-20 14.40 15.93 13.91 15.33 60.7M
2022-12-19 14.37 15.20 14.35 14.70 39.5M
2022-12-16 13.95 14.25 13.85 13.99 14.9M
2022-12-15 14.33 14.34 13.91 14.09 14.5M
2022-12-14 14.28 14.60 14.04 14.28 18.9M
2022-12-13 14.26 14.57 14.26 14.38 15.6M
2022-12-12 14.73 14.82 14.21 14.26 21.8M
2022-12-09 14.68 14.95 14.68 14.73 16.5M
2022-12-08 15.24 15.24 14.70 14.81 28.2M
2022-12-07 15.68 15.68 15.34 15.39 28.8M
2022-12-06 15.31 16.10 15.28 15.85 45.7M
2022-12-05 15.29 15.63 15.12 15.53 37.3M
2022-12-02 15.58 15.88 15.28 15.38 48.6M
2022-12-01 16.99 17.30 15.67 15.78 99.4M
2022-11-30 14.60 16.27 14.55 16.27 49.9M
2022-11-29 14.28 15.14 13.99 14.79 35.2M
2022-11-28 14.50 14.53 14.06 14.17 26.4M
2022-11-25 15.28 15.29 14.55 14.77 29.4M
2022-11-24 14.58 15.49 14.43 15.28 51.2M
2022-11-23 14.30 14.98 14.28 14.79 33.6M
2022-11-22 14.71 14.87 14.22 14.30 30.6M
2022-11-21 14.50 15.34 14.11 15.13 45.9M
2022-11-18 14.18 14.86 14.04 14.69 39.9M
2022-11-17 14.10 14.47 14.06 14.27 23.9M
2022-11-16 14.74 14.96 14.30 14.41 36.2M
2022-11-15 14.71 14.96 14.44 14.89 45.0M
2022-11-14 15.19 15.37 14.31 14.79 61.5M
2022-11-11 15.21 16.52 15.21 15.44 90.5M
2022-11-10 15.47 16.52 15.05 15.68 109.0M
2022-11-09 13.54 15.02 13.54 15.02 62.5M
2022-11-08 13.83 14.20 13.61 13.65 26.7M
2022-11-07 13.66 14.49 13.42 14.00 44.8M
2022-11-04 13.15 14.25 13.15 13.78 49.7M
2022-11-03 13.95 14.78 13.38 13.64 74.7M
2022-11-02 12.46 13.73 12.45 13.73 58.0M
2022-11-01 11.56 12.66 11.50 12.48 31.0M
2022-10-31 12.28 12.46 11.75 11.90 36.3M
2022-10-28 12.58 13.55 12.50 13.05 54.9M
2022-10-27 12.01 12.40 12.00 12.32 12.7M
2022-10-26 12.18 12.25 12.01 12.09 9.3M
2022-10-25 11.96 12.16 11.72 12.12 10.7M
2022-10-24 11.99 12.38 11.82 12.00 13.3M
2022-10-21 12.98 13.17 12.23 12.27 24.9M
2022-10-20 12.30 12.64 12.21 12.60 11.5M
2022-10-19 12.39 12.68 12.35 12.44 8.8M
2022-10-18 12.63 12.75 12.50 12.52 9.2M
2022-10-17 12.53 12.69 12.33 12.62 10.1M
2022-10-14 12.42 12.60 12.35 12.53 10.0M
2022-10-13 12.17 12.45 12.08 12.32 10.6M
2022-10-12 11.82 12.20 11.75 12.18 9.7M
2022-10-11 11.66 11.93 11.38 11.92 11.5M
2022-10-10 11.71 12.03 11.54 11.67 9.4M
2022-09-30 11.71 11.93 11.61 11.70 7.1M
2022-09-29 11.93 12.04 11.63 11.79 9.3M
2022-09-28 12.50 12.53 11.80 11.82 12.9M
2022-09-27 12.45 12.60 12.09 12.55 11.6M
2022-09-26 12.99 12.99 12.28 12.35 13.3M
2022-09-23 13.22 13.50 13.06 13.11 9.4M
2022-09-22 13.58 13.75 13.26 13.28 11.5M
2022-09-21 13.19 13.67 13.01 13.66 14.7M
2022-09-20 13.16 13.31 13.09 13.18 8.7M
2022-09-19 13.69 13.70 13.00 13.01 16.6M
2022-09-16 14.17 14.19 13.83 13.83 10.3M
2022-09-15 14.25 14.38 13.82 14.37 18.6M
2022-09-14 14.55 14.57 14.25 14.26 19.6M
2022-09-13 15.10 15.10 14.75 14.87 21.9M
2022-09-09 14.71 15.40 14.61 15.18 35.9M
2022-09-08 15.10 15.24 14.66 14.67 25.2M
2022-09-07 14.66 15.49 14.50 15.19 36.4M
2022-09-06 14.70 15.03 14.57 14.86 26.8M
2022-09-05 14.26 14.95 14.26 14.69 21.0M
2022-09-02 14.12 14.59 14.12 14.34 13.7M
2022-09-01 14.19 14.50 13.96 14.26 14.1M
2022-08-31 14.30 14.37 13.90 14.06 16.0M
2022-08-30 14.71 15.10 14.39 14.56 21.0M
2022-08-29 13.82 14.90 13.70 14.54 26.2M
2022-08-26 14.04 14.15 13.80 13.81 13.0M
2022-08-25 13.81 14.26 13.70 14.03 15.3M
2022-08-24 14.41 14.41 13.84 13.84 20.2M
2022-08-23 14.40 14.67 14.35 14.46 12.7M
2022-08-22 14.80 14.92 14.50 14.58 20.9M
2022-08-19 14.47 15.50 14.29 14.97 37.6M
2022-08-18 14.93 14.93 14.48 14.49 24.2M
2022-08-17 15.12 15.23 14.85 14.99 26.5M
2022-08-16 14.85 15.18 14.74 15.09 30.5M
2022-08-15 14.48 14.76 14.36 14.70 21.8M
2022-08-12 14.44 14.66 14.35 14.51 21.5M
2022-08-11 14.20 15.48 14.05 14.66 39.8M
2022-08-10 14.10 14.29 14.03 14.10 14.9M
2022-08-09 14.50 14.52 14.21 14.24 19.6M
2022-08-08 14.06 14.60 13.81 14.53 27.5M
2022-08-05 14.00 14.10 13.75 14.03 19.2M
2022-08-04 13.85 14.09 13.65 13.99 22.4M
2022-08-03 13.90 14.36 13.66 13.70 24.7M
2022-08-02 15.00 15.00 14.01 14.03 33.5M
2022-08-01 15.15 15.35 14.70 15.27 25.9M
2022-07-29 15.46 15.71 15.10 15.24 31.8M
2022-07-28 15.52 15.62 15.35 15.35 24.3M
2022-07-27 15.79 15.86 15.32 15.39 27.8M
2022-07-26 15.61 15.80 15.26 15.73 34.6M
2022-07-25 16.54 16.77 15.80 15.89 49.9M
2022-07-22 16.11 17.54 16.11 16.89 63.8M
2022-07-21 17.04 17.18 16.32 16.39 59.0M
2022-07-20 16.20 17.99 16.09 17.36 83.0M
2022-07-19 16.37 17.06 16.21 16.39 64.5M
2022-07-18 16.03 16.80 16.03 16.36 61.0M
2022-07-15 17.54 18.16 16.68 16.68 85.6M
2022-07-14 20.59 21.27 18.53 18.53 139.4M
2022-07-13 20.59 20.59 20.00 20.59 30.8M
2022-07-12 18.60 18.72 17.50 18.72 68.1M
2022-07-11 16.19 17.02 16.18 17.02 65.6M
2022-07-08 14.20 15.47 13.92 15.47 73.1M
2022-07-07 13.88 14.07 13.77 14.06 26.0M
2022-07-06 14.02 14.05 13.50 13.78 23.1M
2022-07-05 14.10 14.22 13.76 14.01 23.9M
2022-07-04 13.82 14.25 13.76 14.14 23.7M
2022-07-01 14.15 14.35 13.97 13.99 26.7M
2022-06-30 14.80 14.85 13.90 14.15 50.7M
2022-06-29 14.81 15.31 14.60 15.02 52.1M
2022-06-28 14.90 15.09 14.55 14.81 37.5M
2022-06-27 14.88 15.45 14.77 15.01 33.7M
2022-06-24 15.36 15.80 14.95 15.07 46.8M
2022-06-23 15.18 15.24 14.52 15.16 43.7M
2022-06-22 14.89 15.50 14.56 15.24 52.4M
2022-06-21 15.14 15.58 14.90 15.10 54.1M
2022-06-20 14.95 15.08 14.68 15.04 38.7M
2022-06-17 14.85 14.91 14.31 14.66 42.4M
2022-06-16 15.11 15.39 14.90 14.97 43.9M
2022-06-15 15.43 16.25 15.01 15.41 60.2M
2022-06-14 15.36 16.23 15.15 15.70 61.2M
2022-06-13 15.00 15.50 14.85 15.33 41.0M
2022-06-10 15.16 15.57 15.12 15.20 41.3M
2022-06-09 15.25 16.11 14.91 15.55 54.6M
2022-06-08 15.60 16.29 15.40 15.59 61.9M
2022-06-07 15.20 15.71 14.70 15.60 59.9M
2022-06-06 15.79 16.16 15.20 15.23 65.3M
2022-06-02 15.11 17.48 15.11 16.71 106.7M
2022-06-01 16.89 16.89 16.89 16.89 12.2M
2022-05-31 20.30 20.35 18.77 18.77 35.3M
2022-05-30 19.70 21.60 19.00 20.86 134.7M
2022-05-27 17.63 19.67 17.25 19.67 125.9M
2022-05-26 16.99 18.46 16.89 17.88 105.6M
2022-05-25 17.00 17.37 16.76 16.92 65.4M
2022-05-24 19.00 19.09 17.25 17.25 90.8M
2022-05-23 18.81 19.18 18.40 19.17 82.9M
2022-05-20 19.24 19.50 18.42 18.54 94.4M
2022-05-19 19.30 20.43 18.62 19.45 135.3M
2022-05-18 20.69 21.27 20.69 20.69 67.3M
2022-05-17 25.37 25.77 22.99 22.99 50.9M
2022-05-16 23.54 25.54 23.41 25.54 99.6M
2022-05-13 21.53 23.67 21.18 23.22 144.2M
2022-05-12 23.30 23.52 20.97 21.52 125.6M
2022-05-11 23.00 23.30 21.02 23.30 154.4M
2022-05-10 19.19 21.18 18.31 21.18 89.7M
2022-05-09 17.84 19.25 16.71 19.25 98.5M
2022-05-06 16.60 18.28 16.06 17.50 156.2M
2022-05-05 16.62 16.62 16.11 16.62 66.9M
2022-04-29 15.11 15.11 14.95 15.11 42.3M
2022-04-28 13.40 13.74 12.91 13.74 100.2M
2022-04-27 12.49 12.49 12.26 12.49 26.0M
2022-04-26 11.35 11.35 10.98 11.35 48.3M
2022-04-25 9.63 10.32 9.17 10.32 67.8M
2022-04-22 8.45 9.38 7.75 9.38 39.4M
2022-04-21 8.97 9.28 8.43 8.53 40.9M
2022-04-20 8.47 9.39 8.45 9.07 49.3M
2022-04-19 8.10 8.76 8.10 8.54 21.3M
2022-04-18 8.81 8.81 8.15 8.16 28.9M
2022-04-15 9.20 9.43 9.04 9.05 23.0M
2022-04-14 8.94 9.44 8.86 9.30 26.7M
2022-04-13 8.85 9.26 8.77 8.98 22.3M
2022-04-12 8.51 9.07 8.41 8.93 20.1M
2022-04-11 8.66 8.96 8.37 8.48 19.6M
2022-04-08 9.00 9.15 8.48 8.69 21.1M
2022-04-07 9.35 9.40 8.95 8.97 26.7M
2022-04-06 9.08 9.70 9.08 9.54 35.1M
2022-04-01 8.88 9.67 8.75 9.22 34.4M
2022-03-31 9.00 9.25 8.88 8.92 23.9M
2022-03-30 9.00 9.30 8.88 9.03 23.2M
2022-03-29 8.83 9.18 8.75 9.03 21.3M
2022-03-28 8.94 8.95 8.67 8.82 16.6M
2022-03-25 8.73 9.08 8.55 9.04 20.2M
2022-03-24 8.92 9.03 8.63 8.70 18.0M
2022-03-23 9.22 9.33 8.94 9.01 19.8M
2022-03-22 8.89 9.14 8.85 9.06 23.5M
2022-03-21 8.84 9.15 8.79 9.01 35.7M
2022-03-18 7.96 8.81 7.96 8.81 15.5M
2022-03-17 8.18 8.25 7.96 8.01 9.7M
2022-03-16 7.90 8.10 7.67 8.08 10.9M
2022-03-15 8.29 8.36 7.73 7.74 14.2M
2022-03-14 8.52 8.65 8.30 8.31 10.6M
2022-03-11 8.59 8.64 8.41 8.56 13.1M
2022-03-10 8.49 8.66 8.33 8.66 18.1M
2022-03-09 8.40 8.55 7.88 8.30 14.4M
2022-03-08 8.50 8.50 8.12 8.18 12.6M
2022-03-07 8.58 8.69 8.45 8.58 11.1M
2022-03-04 8.74 8.76 8.58 8.65 11.1M
2022-03-03 8.76 8.85 8.65 8.83 13.7M
2022-03-02 8.56 8.84 8.56 8.77 15.6M
2022-03-01 8.52 8.66 8.49 8.56 8.5M
2022-02-28 8.53 8.71 8.48 8.56 10.9M
2022-02-25 8.50 8.64 8.45 8.60 14.3M
2022-02-24 8.39 8.74 8.27 8.44 21.2M
2022-02-23 8.48 8.51 8.34 8.44 13.7M
2022-02-22 8.71 8.75 8.38 8.43 33.9M
2022-02-21 8.48 8.99 8.40 8.88 28.3M
2022-02-18 8.49 8.57 8.31 8.48 13.0M
2022-02-17 8.23 8.52 8.22 8.47 22.9M
2022-02-16 8.21 8.34 8.14 8.28 29.3M
2022-02-15 7.95 8.71 7.88 8.50 41.1M
2022-02-14 7.83 8.22 7.72 7.92 10.6M
2022-02-11 7.84 7.89 7.75 7.76 5.5M
2022-02-10 7.83 7.94 7.79 7.90 5.7M
2022-02-09 7.74 7.89 7.68 7.84 5.9M
2022-02-08 7.54 7.78 7.46 7.75 7.0M
2022-02-07 7.40 7.58 7.35 7.54 6.5M
2022-01-28 7.20 7.41 7.10 7.35 5.7M
2022-01-27 7.32 7.33 7.11 7.12 5.0M
2022-01-26 7.27 7.40 7.17 7.35 6.3M
2022-01-25 7.65 7.65 7.24 7.27 6.5M
2022-01-24 7.56 7.68 7.55 7.59 3.8M
2022-01-21 7.69 7.81 7.62 7.64 5.4M
2022-01-20 7.99 7.99 7.70 7.71 8.3M
2022-01-19 7.86 7.99 7.85 7.96 5.9M
2022-01-18 8.10 8.13 7.88 7.91 9.8M
2022-01-17 8.03 8.13 7.97 8.08 6.4M
2022-01-14 8.20 8.25 7.98 7.98 9.8M
2022-01-13 8.31 8.42 8.20 8.28 6.6M
2022-01-12 8.38 8.45 8.25 8.36 5.7M
2022-01-11 8.25 8.49 8.25 8.42 8.2M
2022-01-10 8.22 8.33 8.14 8.25 7.1M
2022-01-07 8.68 8.77 8.22 8.26 17.2M
2022-01-06 8.61 8.80 8.61 8.68 8.1M
2022-01-05 9.06 9.07 8.59 8.74 14.0M
2022-01-04 8.83 9.06 8.76 9.04 12.5M