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
2023-12-29 38.58 39.68 38.58 39.42 0.7M
2023-12-28 37.98 39.00 37.60 38.57 1.0M
2023-12-27 37.01 38.04 36.93 37.84 0.8M
2023-12-26 38.10 38.47 36.95 37.17 1.3M
2023-12-25 38.59 38.93 38.12 38.35 0.8M
2023-12-22 39.60 39.85 38.49 38.73 0.9M
2023-12-21 39.15 39.89 38.20 39.60 1.2M
2023-12-20 40.00 40.40 39.49 39.60 1.0M
2023-12-19 39.86 40.19 39.41 39.73 1.2M
2023-12-18 40.25 40.50 39.52 40.10 1.3M
2023-12-15 40.70 40.82 40.11 40.25 1.1M
2023-12-14 41.39 41.39 40.35 40.49 1.3M
2023-12-13 41.00 41.29 40.26 40.52 1.3M
2023-12-12 41.04 41.77 40.95 41.18 1.3M
2023-12-11 41.80 41.80 40.27 41.48 1.9M
2023-12-08 40.61 42.50 40.40 41.91 2.5M
2023-12-07 40.59 41.29 40.52 40.72 1.5M
2023-12-06 41.02 41.69 40.50 40.78 2.1M
2023-12-05 43.52 43.99 41.32 41.40 3.4M
2023-12-04 42.95 44.90 42.60 44.06 4.4M
2023-12-01 41.79 43.30 40.82 42.95 2.6M
2023-11-30 42.33 42.53 40.92 41.33 1.5M
2023-11-29 42.62 43.36 41.95 42.13 1.2M
2023-11-28 42.40 43.39 42.13 42.61 1.2M
2023-11-27 41.90 42.99 41.75 42.47 1.4M
2023-11-24 43.43 43.88 41.73 42.03 1.7M
2023-11-23 42.60 43.50 42.31 43.44 1.3M
2023-11-22 43.90 43.90 42.58 42.64 1.6M
2023-11-21 44.70 45.05 43.69 43.96 2.1M
2023-11-20 44.09 45.13 44.01 45.03 2.6M
2023-11-17 42.97 44.07 42.97 44.07 2.1M
2023-11-16 44.00 44.35 43.15 43.24 1.3M
2023-11-15 44.60 44.80 43.66 43.94 1.9M
2023-11-14 43.79 44.40 43.33 44.20 1.8M
2023-11-13 42.90 44.19 42.84 43.79 2.1M
2023-11-10 42.72 43.65 42.68 42.92 1.5M
2023-11-09 43.39 44.25 42.81 43.14 1.9M
2023-11-08 43.30 43.88 42.81 43.40 2.2M
2023-11-07 42.19 43.48 42.00 43.29 2.3M
2023-11-06 42.10 42.76 41.64 42.47 2.1M
2023-11-03 40.31 41.99 40.06 41.62 3.0M
2023-11-02 40.80 41.65 39.49 39.68 2.0M
2023-11-01 41.47 42.47 40.75 40.77 1.6M
2023-10-31 42.25 42.69 41.21 41.44 1.8M
2023-10-30 41.10 42.47 40.50 42.29 2.2M
2023-10-27 41.65 42.15 39.70 41.10 2.5M
2023-10-26 41.35 42.80 40.80 42.28 2.6M
2023-10-25 42.26 42.60 41.55 41.90 1.9M
2023-10-24 40.50 42.90 40.22 42.25 2.6M
2023-10-23 40.50 42.40 40.40 41.03 2.3M
2023-10-20 42.42 43.44 40.70 40.76 2.4M
2023-10-19 42.51 44.22 42.51 43.00 1.9M
2023-10-18 44.97 44.97 42.75 43.00 2.2M
2023-10-17 44.72 45.50 43.50 44.92 2.7M
2023-10-16 46.16 46.68 44.53 44.73 4.0M
2023-10-13 45.35 47.61 45.18 47.10 5.6M
2023-10-12 46.89 46.95 45.42 45.65 3.5M
2023-10-11 45.00 47.91 44.09 46.58 6.2M
2023-10-10 43.70 44.88 43.57 44.66 3.6M
2023-10-09 43.49 44.64 43.47 43.57 3.0M
2023-09-28 42.15 43.60 42.00 43.52 3.4M
2023-09-27 42.11 42.77 41.84 41.85 2.2M
2023-09-26 43.41 43.99 42.51 42.64 2.9M
2023-09-25 44.00 44.49 43.29 44.06 2.6M
2023-09-22 42.98 44.39 42.15 44.25 3.6M
2023-09-21 43.20 44.89 42.89 43.40 3.3M
2023-09-20 42.36 44.35 41.80 42.88 2.9M
2023-09-19 45.71 45.90 42.35 42.35 4.7M
2023-09-18 47.00 48.45 45.66 45.66 5.8M
2023-09-15 48.18 50.80 47.76 48.74 8.2M
2023-09-14 50.52 52.30 47.36 47.46 8.2M
2023-09-13 47.60 48.42 46.50 47.80 5.2M
2023-09-12 45.39 49.80 44.58 48.85 8.4M
2023-09-11 46.87 47.06 45.60 45.91 4.8M
2023-09-08 44.25 47.33 43.51 47.15 6.4M
2023-09-07 46.10 46.32 44.00 44.03 4.9M
2023-09-06 44.70 47.40 44.50 46.81 7.0M
2023-09-05 44.60 46.78 44.50 45.28 5.0M
2023-09-04 43.56 45.62 43.24 45.13 4.9M
2023-09-01 44.01 44.70 43.11 43.42 3.0M
2023-08-31 44.14 45.11 43.16 44.29 5.8M
2023-08-30 42.88 48.59 42.71 45.44 9.1M
2023-08-29 38.46 42.05 38.46 41.68 2.8M
2023-08-28 41.86 42.50 39.51 39.55 2.1M
2023-08-25 40.79 40.79 39.38 39.64 1.8M
2023-08-24 41.60 42.09 40.38 41.03 1.7M
2023-08-23 42.63 42.70 41.15 41.58 1.8M
2023-08-22 42.65 43.20 41.46 42.96 2.1M
2023-08-21 41.81 42.93 41.40 42.02 1.3M
2023-08-18 42.73 43.16 41.80 41.87 1.6M
2023-08-17 41.12 43.22 41.00 42.69 2.1M
2023-08-16 42.51 42.71 41.36 41.36 1.5M
2023-08-15 43.00 43.99 42.04 42.40 1.9M
2023-08-14 41.70 42.77 41.40 42.66 1.6M
2023-08-11 42.98 43.41 41.88 41.90 1.8M
2023-08-10 43.15 43.77 42.79 43.04 1.7M
2023-08-09 46.04 46.09 43.26 43.45 3.0M
2023-08-08 46.01 46.60 45.14 45.58 3.2M
2023-08-07 44.73 47.58 44.73 46.58 4.9M
2023-08-04 43.94 45.87 43.90 45.12 4.4M
2023-08-03 43.85 43.99 42.91 43.43 1.5M
2023-08-02 43.50 44.08 43.10 43.80 1.4M
2023-08-01 44.05 44.05 42.61 43.56 1.8M
2023-07-31 43.90 44.22 43.52 43.94 1.6M
2023-07-28 44.29 44.70 43.51 43.61 2.0M
2023-07-27 45.05 45.45 44.23 44.38 1.8M
2023-07-26 45.82 45.89 44.61 44.99 2.3M
2023-07-25 46.16 46.29 45.29 45.94 2.3M
2023-07-24 44.79 46.30 44.79 45.60 1.9M
2023-07-21 44.84 47.25 44.84 45.21 2.7M
2023-07-20 48.47 48.60 45.33 45.33 3.5M
2023-07-19 47.50 49.90 46.66 48.79 3.7M
2023-07-18 48.09 49.15 47.30 47.83 2.5M
2023-07-17 48.61 49.38 47.49 48.14 3.1M
2023-07-14 48.80 49.95 48.01 49.45 4.2M
2023-07-13 48.15 48.51 46.66 47.96 3.4M
2023-07-12 48.31 49.58 47.51 47.68 3.9M
2023-07-11 48.48 49.67 48.18 48.67 4.0M
2023-07-10 51.70 52.10 48.91 49.19 6.5M
2023-07-07 58.09 58.80 53.20 53.23 7.0M
2023-07-06 57.48 61.21 56.25 59.27 7.1M
2023-07-05 57.50 59.28 55.85 58.30 5.6M
2023-07-04 57.08 58.86 56.07 57.63 6.1M
2023-07-03 59.85 61.28 56.96 57.23 7.3M
2023-06-30 60.89 63.80 59.25 60.76 11.3M
2023-06-29 54.16 65.27 52.89 62.80 12.5M
2023-06-28 60.00 63.00 56.08 56.10 13.1M
2023-06-27 56.00 60.00 53.82 59.55 11.6M
2023-06-26 51.00 58.00 50.70 56.10 10.0M
2023-06-21 54.84 54.84 51.81 51.90 5.7M
2023-06-20 52.85 58.20 51.58 55.72 9.6M
2023-06-19 52.69 55.42 52.69 53.94 7.0M
2023-06-16 52.00 53.53 51.02 52.68 6.8M
2023-06-15 52.62 56.00 52.10 53.65 9.7M
2023-06-14 51.52 53.99 50.83 53.34 7.8M
2023-06-13 52.45 53.00 50.96 51.52 6.3M
2023-06-12 51.07 55.09 50.83 52.63 8.9M
2023-06-09 53.50 53.69 49.50 51.27 7.8M
2023-06-08 53.21 54.17 51.70 52.58 7.9M
2023-06-07 51.00 58.30 50.88 55.28 13.4M
2023-06-06 51.18 60.17 51.08 56.22 17.1M
2023-06-05 43.02 50.83 43.02 50.83 11.2M
2023-06-02 43.20 43.50 42.19 42.36 3.8M
2023-06-01 42.99 44.12 40.98 42.85 5.8M
2023-05-31 45.60 45.97 44.21 44.36 4.7M
2023-05-30 46.76 46.79 44.51 46.18 6.2M
2023-05-29 44.90 47.95 44.90 47.48 8.8M
2023-05-26 43.25 46.40 43.10 45.73 6.7M
2023-05-25 45.20 45.87 42.45 44.40 6.9M
2023-05-24 43.23 47.07 42.62 46.09 8.8M
2023-05-23 42.51 45.50 41.66 44.48 7.2M
2023-05-22 42.50 43.21 41.44 42.50 4.4M
2023-05-19 43.52 45.10 42.85 43.80 5.3M
2023-05-18 42.10 46.02 42.00 43.50 7.0M
2023-05-17 40.28 43.60 40.27 43.09 6.8M
2023-05-16 41.02 41.21 39.75 40.28 3.0M
2023-05-15 40.66 41.29 39.90 41.23 3.0M
2023-05-12 41.47 41.86 40.28 40.65 3.4M
2023-05-11 43.49 43.50 41.39 41.51 4.3M
2023-05-10 43.22 43.99 42.58 43.58 3.4M
2023-05-09 45.11 45.49 43.06 43.50 5.8M
2023-05-08 45.70 47.50 44.02 46.04 6.5M
2023-05-05 44.01 49.10 43.76 46.01 8.3M
2023-05-04 45.08 45.37 42.89 43.52 4.2M
2023-04-28 42.99 45.99 42.78 45.35 5.6M
2023-04-27 45.90 45.90 42.51 43.20 6.5M
2023-04-26 50.00 51.45 46.00 46.66 8.2M
2023-04-25 54.00 54.00 49.60 50.87 8.6M
2023-04-24 52.88 56.86 50.10 55.42 10.3M
2023-04-21 50.32 60.22 49.50 56.88 14.6M
2023-04-20 48.46 52.17 48.46 51.80 12.1M
2023-04-19 44.85 45.97 44.67 45.16 3.8M
2023-04-18 45.15 45.40 43.68 44.89 3.4M
2023-04-17 46.48 46.59 44.31 44.88 3.7M
2023-04-14 46.38 47.01 45.10 45.92 3.6M
2023-04-13 47.60 48.04 45.55 46.35 4.8M
2023-04-12 46.60 48.30 46.06 48.02 4.5M
2023-04-11 47.06 48.07 46.00 47.00 4.4M
2023-04-10 52.00 52.75 46.56 47.05 8.0M
2023-04-07 52.72 53.93 51.10 52.80 8.1M
2023-04-06 57.01 62.23 54.76 54.92 11.2M
2023-04-04 55.60 59.67 53.88 58.79 11.3M
2023-04-03 53.72 57.20 52.90 56.38 8.7M
2023-03-31 58.27 58.27 53.00 56.05 9.1M
2023-03-30 54.00 59.96 53.47 58.33 12.8M
2023-03-29 52.84 56.50 48.63 55.01 10.4M
2023-03-28 53.00 57.05 51.66 53.70 10.2M
2023-03-27 51.26 53.55 50.50 52.93 6.6M
2023-03-24 54.80 54.80 52.01 52.17 9.5M
2023-03-23 51.87 57.00 50.90 56.75 12.7M
2023-03-22 52.68 52.86 50.72 51.87 6.4M
2023-03-21 51.29 53.13 51.24 52.65 7.9M
2023-03-20 59.42 59.42 52.08 52.23 12.2M
2023-03-17 60.20 62.49 58.30 61.30 10.6M
2023-03-16 57.70 65.27 57.70 62.01 14.7M
2023-03-15 56.78 59.89 55.13 58.57 10.2M
2023-03-14 58.31 63.50 56.94 59.12 13.7M
2023-03-13 57.10 59.75 56.51 59.50 10.4M
2023-03-10 59.92 60.26 57.03 58.61 12.9M
2023-03-09 60.51 63.48 58.91 62.28 16.7M
2023-03-08 50.20 59.88 49.91 59.88 15.1M
2023-03-07 46.72 52.88 46.66 49.90 13.7M
2023-03-06 41.62 49.90 41.62 49.02 13.2M
2023-03-03 38.72 44.97 37.93 41.60 13.7M
2023-03-02 34.27 38.72 34.27 38.72 8.9M
2023-03-01 31.63 32.38 31.50 32.27 2.1M
2023-02-28 31.85 31.85 31.13 31.80 1.9M
2023-02-27 32.49 32.89 31.51 31.64 2.3M
2023-02-24 33.95 34.66 32.42 32.76 5.4M
2023-02-23 32.70 35.98 32.70 35.28 7.5M
2023-02-22 31.53 33.50 31.48 32.69 5.3M
2023-02-21 29.64 30.59 29.51 30.50 1.0M
2023-02-20 29.88 29.88 29.05 29.64 0.6M
2023-02-17 30.01 30.23 29.46 29.50 0.7M
2023-02-16 30.78 30.99 29.82 30.08 1.1M
2023-02-15 30.40 30.83 30.26 30.75 0.6M
2023-02-14 30.58 30.97 30.31 30.40 0.6M
2023-02-13 30.70 30.97 30.60 30.73 0.7M
2023-02-10 30.56 31.13 30.27 30.72 1.1M
2023-02-09 29.70 30.75 29.54 30.56 1.2M
2023-02-08 30.99 30.99 29.71 29.88 1.3M
2023-02-07 30.30 30.81 29.91 30.81 1.1M
2023-02-06 29.88 30.10 29.69 30.10 0.7M
2023-02-03 29.81 30.26 29.45 29.99 0.8M
2023-02-02 29.61 30.43 29.57 30.10 1.2M
2023-02-01 29.39 30.19 29.39 29.87 1.5M
2023-01-31 28.88 29.29 28.81 29.25 0.6M
2023-01-30 29.01 29.23 28.88 29.00 0.8M
2023-01-20 28.79 28.94 28.62 28.73 0.4M
2023-01-19 28.48 28.77 28.41 28.77 0.4M
2023-01-18 28.61 28.66 28.40 28.59 0.3M
2023-01-17 28.10 28.88 28.10 28.63 0.6M
2023-01-16 28.29 28.42 27.98 28.26 0.4M
2023-01-13 28.17 28.46 27.90 27.97 0.4M
2023-01-12 28.14 28.64 28.05 28.36 0.6M
2023-01-11 28.88 28.98 27.99 28.05 0.6M
2023-01-10 28.67 28.91 28.43 28.58 0.6M
2023-01-09 28.28 29.04 28.01 28.77 1.2M
2023-01-06 27.97 28.20 27.80 27.99 0.4M
2023-01-05 28.09 28.14 27.77 27.97 0.4M
2023-01-04 27.94 28.25 27.62 27.98 0.4M
2023-01-03 26.87 28.11 26.86 27.94 0.8M