Jiangsu Allfavor Intelligent Circuits Technology Co Ltd (300964)

300964
🏛️ 中国 →
43.50
最終更新: 2025-09-26
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 27.00 27.03 26.50 26.79 0.3M
2022-12-29 26.70 26.99 26.51 26.66 0.3M
2022-12-28 27.40 27.56 26.76 26.90 0.4M
2022-12-27 27.85 27.85 27.33 27.59 0.4M
2022-12-26 26.10 27.88 25.90 27.68 0.8M
2022-12-23 26.40 26.67 25.87 26.04 0.5M
2022-12-22 26.98 27.18 26.44 26.64 0.4M
2022-12-21 27.46 27.68 26.62 26.77 0.5M
2022-12-20 27.30 27.70 27.13 27.46 0.4M
2022-12-19 28.48 28.48 27.09 27.20 0.6M
2022-12-16 28.89 28.89 28.13 28.19 0.9M
2022-12-15 28.02 29.34 28.02 29.00 1.7M
2022-12-14 27.81 29.98 27.74 28.70 2.1M
2022-12-13 27.82 27.82 27.34 27.40 0.2M
2022-12-12 27.32 27.94 27.00 27.81 0.4M
2022-12-09 27.50 27.50 27.21 27.25 0.2M
2022-12-08 27.72 27.72 27.30 27.30 0.2M
2022-12-07 27.83 27.98 27.53 27.58 0.3M
2022-12-06 27.70 28.16 27.55 27.90 0.5M
2022-12-05 27.43 27.80 27.31 27.73 0.3M
2022-12-02 27.18 27.58 27.18 27.43 0.3M
2022-12-01 27.00 27.44 26.79 27.42 0.5M
2022-11-30 26.84 27.07 26.63 26.78 0.2M
2022-11-29 26.45 26.88 26.45 26.85 0.3M
2022-11-28 26.80 26.85 26.39 26.40 0.3M
2022-11-25 27.54 27.54 26.70 26.80 0.3M
2022-11-24 27.10 27.46 27.00 27.25 0.3M
2022-11-23 27.80 27.80 26.70 26.98 0.5M
2022-11-22 28.00 28.43 27.53 27.64 0.6M
2022-11-21 27.77 28.05 27.35 28.04 0.4M
2022-11-18 28.42 28.55 27.73 27.76 0.8M
2022-11-17 28.15 28.48 27.96 28.42 0.6M
2022-11-16 28.89 29.00 28.25 28.29 1.1M
2022-11-15 28.13 29.30 27.65 29.16 2.1M
2022-11-14 27.30 28.86 26.94 28.35 1.8M
2022-11-11 27.45 27.76 27.11 27.17 0.5M
2022-11-10 27.35 27.35 26.96 27.20 0.4M
2022-11-09 27.54 27.54 27.10 27.22 0.3M
2022-11-08 27.18 27.45 26.92 27.39 0.3M
2022-11-07 27.39 27.79 27.19 27.32 0.4M
2022-11-04 27.29 27.73 27.15 27.32 0.7M
2022-11-03 27.08 27.51 26.85 27.44 0.4M
2022-11-02 27.42 27.79 27.25 27.29 0.6M
2022-11-01 26.98 27.69 26.92 27.43 0.8M
2022-10-31 25.35 26.64 25.35 26.38 0.5M
2022-10-28 26.42 26.71 25.60 25.60 0.5M
2022-10-27 26.62 26.95 26.52 26.53 0.5M
2022-10-26 26.28 26.98 26.16 26.70 0.4M
2022-10-25 26.77 26.79 26.05 26.16 0.5M
2022-10-24 27.49 27.49 26.62 26.76 0.6M
2022-10-21 27.63 27.63 26.48 26.95 0.7M
2022-10-20 26.74 27.38 26.28 27.22 1.2M
2022-10-19 27.28 27.44 26.63 26.85 1.8M
2022-10-18 25.87 30.29 25.87 28.08 2.7M
2022-10-17 25.27 26.00 25.23 25.97 0.4M
2022-10-14 25.00 25.54 24.99 25.39 0.3M
2022-10-13 25.14 25.30 24.77 24.99 0.2M
2022-10-12 24.78 24.80 23.82 24.75 0.2M
2022-10-11 23.85 24.25 23.53 24.15 0.2M
2022-10-10 24.61 24.61 23.53 23.74 0.2M
2022-09-30 24.85 24.98 24.51 24.55 0.1M
2022-09-29 24.85 25.12 24.70 24.83 0.2M
2022-09-28 25.56 25.56 24.80 24.80 0.4M
2022-09-27 25.40 25.76 25.05 25.56 0.4M
2022-09-26 25.33 25.57 25.02 25.34 0.3M
2022-09-23 26.55 26.59 25.30 25.33 0.5M
2022-09-22 26.43 26.93 26.21 26.71 0.3M
2022-09-21 26.12 26.44 25.60 26.43 0.2M
2022-09-20 26.20 26.43 25.93 26.30 0.3M
2022-09-19 26.20 26.43 25.70 26.18 0.3M
2022-09-16 27.16 27.21 26.06 26.12 0.4M
2022-09-15 27.89 27.98 26.93 27.10 0.4M
2022-09-14 27.14 27.99 27.00 27.86 0.3M
2022-09-13 27.48 27.98 27.46 27.66 0.2M
2022-09-09 27.37 27.79 27.12 27.44 0.3M
2022-09-08 28.16 28.30 27.53 27.68 0.4M
2022-09-07 27.81 28.46 27.80 28.30 0.5M
2022-09-06 27.83 27.97 27.56 27.94 0.3M
2022-09-05 28.03 28.27 27.54 27.75 0.4M
2022-09-02 27.62 28.28 27.62 28.03 0.4M
2022-09-01 27.50 27.87 27.32 27.53 0.4M
2022-08-31 28.00 28.06 27.13 27.42 0.5M
2022-08-30 28.10 28.35 27.72 28.11 0.3M
2022-08-29 27.33 28.09 27.17 27.95 0.3M
2022-08-26 28.33 28.56 27.76 27.83 0.6M
2022-08-25 29.40 29.40 28.09 28.33 0.6M
2022-08-24 30.60 30.60 28.95 28.97 1.0M
2022-08-23 30.78 31.00 30.18 30.64 0.5M
2022-08-22 31.30 31.60 30.53 30.62 1.0M
2022-08-19 33.07 33.11 31.71 31.75 1.1M
2022-08-18 31.48 32.91 31.20 32.91 1.5M
2022-08-17 32.00 32.33 31.46 31.67 0.8M
2022-08-16 31.63 32.97 31.49 32.15 1.1M
2022-08-15 31.87 32.30 31.46 31.62 0.7M
2022-08-12 32.35 33.11 32.00 32.02 1.5M
2022-08-11 33.00 33.69 32.98 33.34 1.3M
2022-08-10 33.14 33.34 32.80 32.96 0.8M
2022-08-09 33.49 33.82 32.71 33.37 1.2M
2022-08-08 33.23 33.50 32.43 33.45 1.2M
2022-08-05 32.87 33.65 32.40 33.60 1.7M
2022-08-04 32.19 33.20 32.04 32.65 1.1M
2022-08-03 32.38 33.28 31.86 32.09 1.5M
2022-08-02 33.98 34.00 32.15 32.39 2.1M
2022-08-01 31.66 35.50 31.45 34.88 2.7M
2022-07-29 31.99 32.77 31.72 31.99 0.9M
2022-07-28 31.35 32.49 31.35 32.00 0.9M
2022-07-27 30.30 31.46 30.24 31.34 0.5M
2022-07-26 31.27 31.27 30.00 30.56 0.3M
2022-07-25 31.30 31.34 30.43 30.58 0.4M
2022-07-22 31.58 32.43 30.79 30.96 0.8M
2022-07-21 31.18 32.74 30.81 31.67 1.0M
2022-07-20 30.88 31.23 30.82 30.99 0.4M
2022-07-19 31.28 31.28 30.47 30.92 0.5M
2022-07-18 29.71 31.13 29.53 30.85 0.6M
2022-07-15 29.59 30.35 29.00 29.93 0.6M
2022-07-14 28.93 29.68 28.78 29.42 0.3M
2022-07-13 29.38 29.38 28.87 28.93 0.2M
2022-07-12 30.49 30.49 28.96 29.00 0.5M
2022-07-11 30.80 30.80 29.89 30.06 0.5M
2022-07-08 31.30 31.42 30.73 30.86 0.5M
2022-07-07 31.82 32.19 30.83 30.98 0.6M
2022-07-06 30.70 32.57 30.52 31.65 0.8M
2022-07-05 32.00 32.10 30.53 31.07 1.0M
2022-07-04 31.46 32.95 30.48 32.20 1.2M
2022-07-01 31.30 32.19 31.12 31.23 0.6M
2022-06-30 31.80 32.09 31.17 31.19 0.8M
2022-06-29 33.46 33.61 31.69 32.03 1.3M
2022-06-28 32.30 33.79 31.84 33.55 1.7M
2022-06-27 31.48 32.77 30.88 32.30 1.4M
2022-06-24 31.15 31.49 30.50 31.45 1.0M
2022-06-23 29.88 32.29 29.81 31.13 1.3M
2022-06-22 29.97 30.51 29.43 30.13 0.7M
2022-06-21 29.79 30.27 29.40 30.20 0.7M
2022-06-20 30.10 30.15 29.60 29.79 0.3M
2022-06-17 29.80 30.03 29.20 29.70 0.5M
2022-06-16 29.16 30.13 28.99 29.99 0.6M
2022-06-15 29.27 29.69 29.08 29.23 0.4M
2022-06-14 29.50 29.59 28.20 29.08 0.4M
2022-06-13 29.28 29.85 29.21 29.58 0.3M
2022-06-10 28.68 29.39 28.17 29.23 0.3M
2022-06-09 29.51 29.68 28.53 28.69 0.3M
2022-06-08 29.81 29.99 29.01 29.49 0.5M
2022-06-07 30.15 30.30 29.31 29.80 0.5M
2022-06-06 29.50 30.50 29.49 30.14 0.6M
2022-06-02 29.03 29.79 28.79 29.62 0.7M
2022-06-01 28.32 29.24 28.07 29.03 0.5M
2022-05-31 27.80 28.48 27.46 28.44 0.4M
2022-05-30 28.20 28.38 27.68 28.05 0.3M
2022-05-27 27.83 28.46 27.80 28.20 0.4M
2022-05-26 27.96 28.11 27.04 27.73 0.4M
2022-05-25 27.54 28.16 27.51 27.91 0.3M
2022-05-24 29.43 29.43 27.30 27.36 0.5M
2022-05-23 29.29 29.44 28.72 29.05 0.3M
2022-05-20 29.08 29.47 28.83 28.89 0.3M
2022-05-19 28.49 29.14 28.45 29.00 0.3M
2022-05-18 28.68 29.32 28.68 28.84 0.3M
2022-05-17 28.09 29.30 28.09 28.68 0.3M
2022-05-16 28.79 29.41 28.64 28.71 0.4M
2022-05-13 29.00 29.27 28.32 28.79 0.4M
2022-05-12 28.18 28.79 28.00 28.59 0.4M
2022-05-11 28.15 29.37 28.15 28.27 0.6M
2022-05-10 27.31 28.39 27.20 28.22 0.4M
2022-05-09 27.12 27.89 27.12 27.75 0.3M
2022-05-06 26.78 27.26 26.08 27.10 0.5M
2022-05-05 26.19 27.27 26.19 26.95 0.5M
2022-04-29 25.22 26.34 25.18 26.20 0.6M
2022-04-28 25.98 25.98 24.66 24.96 0.5M
2022-04-27 24.71 26.24 24.37 26.00 0.6M
2022-04-26 27.07 27.21 25.06 25.37 0.6M
2022-04-25 29.00 29.48 26.73 26.74 0.6M
2022-04-22 29.76 30.49 29.45 29.58 0.5M
2022-04-21 32.14 32.36 30.15 30.20 0.7M
2022-04-20 32.93 33.55 32.16 32.16 0.6M
2022-04-19 32.60 33.17 32.60 33.05 0.5M
2022-04-18 32.68 33.16 31.69 32.77 0.8M
2022-04-15 35.95 35.97 33.33 33.50 2.0M
2022-04-14 38.30 39.01 37.70 38.81 1.4M
2022-04-13 36.28 39.20 36.20 38.79 2.0M
2022-04-12 36.36 36.59 34.91 36.27 0.8M
2022-04-11 37.45 38.57 36.72 36.90 1.0M
2022-04-08 36.90 37.90 36.26 37.90 1.0M
2022-04-07 36.54 37.22 35.38 36.95 0.8M
2022-04-06 36.00 36.80 36.00 36.55 0.5M
2022-04-01 36.00 37.62 36.00 36.56 0.7M
2022-03-31 35.00 36.40 34.70 36.15 0.7M
2022-03-30 34.98 35.12 34.58 35.10 0.3M
2022-03-29 35.99 36.50 34.51 34.55 0.6M
2022-03-28 36.30 36.82 35.50 36.00 0.5M
2022-03-25 37.87 37.87 36.38 36.38 1.0M
2022-03-24 38.25 39.37 37.69 37.85 1.7M
2022-03-23 35.85 39.96 35.59 38.79 2.1M
2022-03-22 36.20 36.76 35.91 36.23 1.1M
2022-03-21 34.03 39.44 33.88 37.28 1.8M
2022-03-18 33.59 34.15 33.30 34.03 0.3M
2022-03-17 33.79 34.45 33.38 33.69 0.4M
2022-03-16 32.58 33.41 31.80 33.23 0.4M
2022-03-15 33.87 34.09 32.48 32.48 0.4M
2022-03-14 34.62 34.80 33.85 33.88 0.3M
2022-03-11 34.51 35.17 33.99 34.97 0.3M
2022-03-10 35.82 35.82 34.90 34.90 0.3M
2022-03-09 36.01 36.99 33.51 34.83 0.6M
2022-03-08 36.90 37.48 36.00 36.01 0.4M
2022-03-07 37.51 37.51 36.88 36.91 0.3M
2022-03-04 37.70 38.28 37.41 37.65 0.3M
2022-03-03 38.37 38.48 37.73 37.90 0.3M
2022-03-02 38.01 38.40 37.76 38.30 0.3M
2022-03-01 37.91 38.34 37.91 38.20 0.3M
2022-02-28 38.08 38.24 37.34 37.91 0.4M
2022-02-25 38.56 38.99 38.24 38.26 0.5M
2022-02-24 39.23 39.38 37.66 38.20 0.9M
2022-02-23 38.65 39.55 38.61 39.42 0.8M
2022-02-22 38.01 39.40 37.60 38.83 0.7M
2022-02-21 38.00 38.46 38.00 38.44 0.4M
2022-02-18 37.97 38.00 37.42 38.00 0.4M
2022-02-17 38.08 38.49 37.83 38.01 0.5M
2022-02-16 37.71 38.19 37.71 38.08 0.3M
2022-02-15 37.58 37.66 37.07 37.48 0.3M
2022-02-14 37.08 37.65 37.07 37.49 0.2M
2022-02-11 38.00 38.43 37.38 37.49 0.4M
2022-02-10 38.60 38.74 38.05 38.19 0.4M
2022-02-09 37.96 38.96 37.85 38.63 0.4M
2022-02-08 37.64 38.15 37.50 37.96 0.4M
2022-02-07 37.77 37.91 37.46 37.53 0.3M
2022-01-28 37.00 37.35 36.60 37.17 0.3M
2022-01-27 38.01 38.01 36.65 36.65 0.4M
2022-01-26 37.75 38.31 37.71 37.95 0.3M
2022-01-25 39.02 39.19 37.74 37.75 0.4M
2022-01-24 38.63 39.15 38.63 39.01 0.2M
2022-01-21 39.83 40.03 38.66 39.01 0.5M
2022-01-20 41.41 41.49 39.82 39.83 0.8M
2022-01-19 41.21 41.78 41.06 41.42 0.5M
2022-01-18 41.58 41.85 40.97 41.26 0.8M
2022-01-17 40.58 41.58 40.40 41.57 0.8M
2022-01-14 40.60 41.48 40.30 40.65 0.8M
2022-01-13 42.69 42.98 41.25 41.42 1.4M
2022-01-12 40.66 41.09 40.50 41.02 0.6M
2022-01-11 40.49 40.80 40.21 40.66 0.5M
2022-01-10 40.08 40.62 39.56 40.48 0.5M
2022-01-07 40.80 40.80 39.94 40.12 0.6M
2022-01-06 40.00 40.59 39.85 40.40 0.6M
2022-01-05 41.18 41.18 39.70 40.12 1.0M
2022-01-04 40.80 41.27 40.62 41.18 0.7M