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
2024-12-31 37.77 38.16 35.90 35.90 1.9M
2024-12-30 38.08 38.46 36.73 37.58 1.3M
2024-12-27 38.58 38.82 37.88 38.08 1.4M
2024-12-26 37.20 38.65 36.75 38.60 2.1M
2024-12-25 38.32 38.66 36.48 37.22 2.1M
2024-12-24 38.51 38.91 37.71 38.60 1.9M
2024-12-23 40.81 41.20 37.89 38.17 3.1M
2024-12-20 39.98 41.19 39.62 40.81 3.4M
2024-12-19 39.68 40.30 38.81 39.83 3.0M
2024-12-18 40.54 41.21 38.15 40.34 4.7M
2024-12-17 40.51 42.68 39.78 41.32 5.3M
2024-12-16 39.81 41.05 39.46 40.83 3.8M
2024-12-13 40.09 40.98 39.45 39.80 2.0M
2024-12-12 39.95 40.46 39.65 40.10 1.6M
2024-12-11 39.50 39.92 39.10 39.87 1.6M
2024-12-10 39.75 40.16 39.14 39.50 2.7M
2024-12-09 38.98 38.98 38.00 38.88 2.7M
2024-12-06 40.09 40.20 39.27 39.76 2.3M
2024-12-05 39.49 40.86 39.03 40.28 2.9M
2024-12-04 39.57 41.41 38.89 39.46 3.0M
2024-12-03 40.00 40.11 39.18 39.57 1.6M
2024-12-02 39.16 40.01 39.16 39.83 1.7M
2024-11-29 38.35 39.49 38.00 39.16 1.7M
2024-11-28 39.67 39.80 38.51 38.55 1.7M
2024-11-27 38.12 39.60 37.03 39.55 2.4M
2024-11-26 39.00 40.50 38.57 38.59 2.3M
2024-11-25 38.17 38.45 37.00 38.41 1.8M
2024-11-22 39.71 40.25 37.30 37.60 2.3M
2024-11-21 40.22 40.55 38.82 39.70 2.0M
2024-11-20 39.81 40.73 39.80 40.30 1.8M
2024-11-19 39.23 40.00 38.47 39.99 1.9M
2024-11-18 41.40 41.98 38.01 38.43 3.0M
2024-11-15 41.77 43.80 41.33 41.36 2.9M
2024-11-14 43.73 44.99 42.09 42.22 3.6M
2024-11-13 43.03 44.06 42.20 43.86 2.9M
2024-11-12 44.71 45.00 43.04 43.52 4.2M
2024-11-11 43.38 45.20 42.80 45.10 6.0M
2024-11-08 43.28 45.81 42.61 44.19 7.4M
2024-11-07 42.28 46.58 42.28 42.78 6.7M
2024-11-06 40.85 42.20 40.47 41.42 3.5M
2024-11-05 39.70 40.96 39.40 40.85 2.4M
2024-11-04 37.81 40.10 37.81 39.58 2.3M
2024-11-01 40.30 41.04 37.92 38.04 3.3M
2024-10-31 41.00 41.33 40.53 40.80 2.5M
2024-10-30 41.01 41.79 40.45 41.11 2.7M
2024-10-29 42.02 42.80 40.70 41.28 3.8M
2024-10-28 42.14 42.85 41.50 42.42 4.1M
2024-10-25 40.94 41.69 40.41 41.14 3.8M
2024-10-24 41.60 42.97 41.00 41.32 4.3M
2024-10-23 41.11 42.20 40.40 40.85 3.1M
2024-10-22 41.98 42.33 40.50 40.97 3.5M
2024-10-21 40.67 42.80 40.66 41.63 4.9M
2024-10-18 39.14 41.38 38.50 40.47 4.4M
2024-10-17 38.87 40.07 38.50 38.81 3.2M
2024-10-16 37.00 39.10 36.94 38.33 2.6M
2024-10-15 38.88 39.97 38.11 38.14 3.5M
2024-10-14 37.03 39.08 37.03 39.04 3.2M
2024-10-11 38.63 39.29 36.12 36.95 3.1M
2024-10-10 39.45 40.83 38.73 39.08 3.2M
2024-10-09 44.02 44.02 38.50 38.72 5.8M
2024-10-08 46.98 47.51 41.59 46.73 9.3M
2024-09-30 35.78 40.94 34.53 40.46 7.7M
2024-09-27 32.60 34.90 32.47 34.22 4.1M
2024-09-26 31.82 32.30 31.48 32.30 2.1M
2024-09-25 31.72 32.46 31.44 31.56 2.3M
2024-09-24 30.70 31.45 30.19 31.43 1.9M
2024-09-23 31.00 31.30 30.53 30.67 1.2M
2024-09-20 30.70 31.59 30.47 31.04 1.5M
2024-09-19 30.27 30.98 30.11 30.77 1.2M
2024-09-18 30.50 30.85 29.52 30.08 1.2M
2024-09-13 30.84 31.22 30.42 30.53 1.1M
2024-09-12 31.63 31.95 30.77 30.77 1.0M
2024-09-11 31.80 31.97 31.29 31.42 1.0M
2024-09-10 31.44 32.14 31.03 32.00 1.1M
2024-09-09 31.50 31.78 30.93 31.52 0.9M
2024-09-06 32.84 32.84 31.46 31.63 1.9M
2024-09-05 33.00 33.31 32.33 32.82 1.9M
2024-09-04 32.60 33.13 32.19 32.61 1.9M
2024-09-03 32.30 33.47 32.22 33.13 2.6M
2024-09-02 32.57 33.20 32.24 32.27 2.4M
2024-08-30 31.50 33.00 31.50 32.50 2.6M
2024-08-29 31.18 31.78 30.67 31.72 1.3M
2024-08-28 31.42 31.55 30.65 31.06 1.1M
2024-08-27 32.00 32.39 31.06 31.16 1.5M
2024-08-26 31.58 32.26 31.28 32.21 1.5M
2024-08-23 31.49 31.80 30.66 31.54 1.6M
2024-08-22 32.36 32.40 31.43 31.53 2.0M
2024-08-21 32.50 33.15 32.29 32.37 1.8M
2024-08-20 32.60 33.00 32.30 32.86 1.9M
2024-08-19 33.23 33.63 32.48 32.60 2.4M
2024-08-16 34.30 34.95 33.66 33.68 3.0M
2024-08-15 33.78 34.48 33.48 34.29 2.6M
2024-08-14 33.48 34.49 33.07 34.27 3.2M
2024-08-13 32.96 33.40 32.45 33.35 1.9M
2024-08-12 33.28 33.55 32.21 32.75 2.3M
2024-08-09 34.50 34.74 33.51 33.54 2.5M
2024-08-08 35.67 35.67 33.89 34.12 4.5M
2024-08-07 34.88 36.82 34.57 36.55 6.5M
2024-08-06 34.30 35.09 33.60 35.05 4.5M
2024-08-05 34.80 35.64 33.77 33.95 4.6M
2024-08-02 36.51 37.40 35.55 35.55 6.7M
2024-08-01 37.19 38.00 36.41 36.57 7.8M
2024-07-31 38.42 41.00 36.80 37.80 12.3M
2024-07-30 33.43 38.42 32.82 38.42 7.4M
2024-07-29 31.80 32.32 31.30 32.02 1.5M
2024-07-26 31.56 32.15 31.30 31.80 1.6M
2024-07-25 31.23 31.99 30.80 31.65 1.8M
2024-07-24 32.02 33.25 31.60 31.85 2.7M
2024-07-23 33.43 33.73 32.00 32.05 2.6M
2024-07-22 31.69 34.48 31.48 33.45 4.3M
2024-07-19 31.01 31.57 30.75 31.09 1.9M
2024-07-18 31.80 31.80 30.04 30.88 2.5M
2024-07-17 34.00 34.11 31.78 31.82 2.6M
2024-07-16 33.60 34.24 32.68 33.91 2.8M
2024-07-15 33.76 34.66 33.60 33.87 2.6M
2024-07-12 34.40 34.60 33.75 34.10 3.0M
2024-07-11 32.92 35.61 32.62 34.63 5.1M
2024-07-10 31.52 33.45 31.50 32.47 3.6M
2024-07-09 30.85 32.08 30.31 31.98 3.4M
2024-07-08 31.30 31.93 30.30 30.45 2.6M
2024-07-05 33.18 33.30 31.21 31.98 4.0M
2024-07-04 35.17 36.30 33.87 34.04 4.3M
2024-07-03 36.80 36.85 35.02 35.10 5.6M
2024-07-02 36.25 41.66 34.86 37.68 8.4M
2024-07-01 36.95 37.30 35.05 35.80 5.4M
2024-06-28 36.11 38.85 35.58 37.50 7.1M
2024-06-27 37.00 40.00 36.80 37.32 8.4M
2024-06-26 35.74 38.88 34.80 38.10 9.4M
2024-06-25 35.21 37.89 34.65 37.00 8.2M
2024-06-24 33.40 38.00 33.13 35.21 9.7M
2024-06-21 32.26 35.39 31.33 35.00 6.9M
2024-06-20 33.35 33.97 32.43 32.45 3.3M
2024-06-19 34.00 35.30 33.68 33.95 4.1M
2024-06-18 33.84 35.00 33.67 34.25 4.4M
2024-06-17 32.16 34.50 32.01 34.48 5.5M
2024-06-14 31.85 32.85 31.04 32.73 3.0M
2024-06-13 32.78 33.52 32.33 32.40 3.5M
2024-06-12 31.80 33.45 31.80 33.30 4.6M
2024-06-11 30.60 31.89 28.50 31.85 3.3M
2024-06-07 31.01 31.95 29.98 30.60 3.9M
2024-06-06 29.90 33.50 29.90 31.97 5.3M
2024-06-05 30.60 32.09 30.17 30.20 2.0M
2024-06-04 32.18 32.49 30.61 30.98 2.9M
2024-06-03 32.40 33.60 31.90 32.70 3.4M
2024-05-31 30.98 32.40 30.98 32.05 2.6M
2024-05-30 31.10 31.92 30.23 31.22 2.9M
2024-05-29 34.65 36.50 31.80 32.48 3.4M
2024-05-28 31.98 32.30 31.01 31.57 1.2M
2024-05-27 31.18 31.79 30.30 31.69 1.6M
2024-05-24 32.30 32.65 31.31 31.32 2.1M
2024-05-23 32.31 33.84 32.12 32.90 2.8M
2024-05-22 32.40 32.48 31.88 32.32 1.1M
2024-05-21 31.66 32.20 31.56 32.00 1.2M
2024-05-20 32.23 32.23 31.30 31.91 1.5M
2024-05-17 31.00 32.35 31.00 32.23 2.2M
2024-05-16 30.77 31.39 30.40 30.97 1.4M
2024-05-15 30.99 30.99 29.96 30.24 0.9M
2024-05-14 30.14 31.10 30.14 30.39 0.9M
2024-05-13 31.06 31.06 29.63 30.02 1.1M
2024-05-10 32.42 32.54 31.00 31.05 1.6M
2024-05-09 32.09 32.87 32.00 32.35 1.1M
2024-05-08 33.00 33.11 31.98 32.08 1.2M
2024-05-07 32.60 33.08 32.30 32.95 1.8M
2024-05-06 32.55 32.98 32.18 32.37 1.5M
2024-04-30 32.66 33.12 31.66 32.16 1.8M
2024-04-29 31.12 32.93 31.12 32.84 2.7M
2024-04-26 29.85 31.43 29.61 30.97 2.1M
2024-04-25 29.85 30.62 29.78 29.90 1.7M
2024-04-24 28.94 30.10 28.30 30.00 2.0M
2024-04-23 27.59 28.57 27.59 28.51 1.5M
2024-04-22 28.21 28.68 26.80 27.63 1.3M
2024-04-19 28.26 28.80 27.81 28.13 1.5M
2024-04-18 29.61 30.53 28.14 28.67 2.4M
2024-04-17 26.88 29.36 26.88 29.32 2.0M
2024-04-16 29.40 29.40 25.68 26.12 2.2M
2024-04-15 31.29 32.10 28.63 29.40 2.1M
2024-04-12 31.32 32.31 31.26 31.50 1.5M
2024-04-11 31.45 32.13 30.88 31.26 1.2M
2024-04-10 32.76 32.98 30.88 31.50 1.6M
2024-04-09 32.41 33.45 32.28 32.76 1.6M
2024-04-08 33.63 33.87 32.38 32.49 1.7M
2024-04-03 34.76 34.95 33.20 33.87 1.7M
2024-04-02 35.67 35.99 34.40 34.75 2.4M
2024-04-01 35.80 36.55 35.60 35.98 3.1M
2024-03-29 35.04 36.95 33.75 35.93 4.1M
2024-03-28 32.66 35.66 32.66 35.04 4.7M
2024-03-27 36.61 36.98 32.65 32.65 5.0M
2024-03-26 35.80 41.99 35.80 37.67 5.4M
2024-03-25 37.21 37.79 35.00 35.28 3.3M
2024-03-22 38.99 39.93 37.87 38.05 4.1M
2024-03-21 38.30 40.00 38.18 39.50 5.6M
2024-03-20 38.00 38.50 37.00 38.50 4.3M
2024-03-19 36.51 39.58 36.39 38.61 7.2M
2024-03-18 36.80 37.06 36.22 36.89 3.2M
2024-03-15 36.00 36.54 35.40 36.43 2.7M
2024-03-14 36.40 37.49 35.25 35.90 3.1M
2024-03-13 36.35 37.29 36.35 36.70 3.8M
2024-03-12 36.63 37.80 36.01 36.65 4.4M
2024-03-11 35.14 36.88 35.14 36.85 4.7M
2024-03-08 35.37 42.00 35.11 37.50 7.8M
2024-03-07 36.99 37.30 35.08 35.80 4.6M
2024-03-06 35.00 38.40 35.00 37.70 7.8M
2024-03-05 35.70 36.12 34.70 35.01 4.0M
2024-03-04 35.42 36.69 33.20 36.52 6.3M
2024-03-01 33.55 35.80 33.00 35.06 5.5M
2024-02-29 30.62 33.85 30.62 33.54 4.7M
2024-02-28 35.17 35.90 31.45 32.24 6.9M
2024-02-27 32.88 38.99 32.50 36.26 8.6M
2024-02-26 33.10 37.90 32.46 34.82 9.8M
2024-02-23 26.92 31.93 26.72 31.93 5.7M
2024-02-22 24.80 26.98 24.80 26.61 4.0M
2024-02-21 24.35 25.93 24.14 24.91 3.6M
2024-02-20 23.56 25.65 22.70 24.79 3.7M
2024-02-19 22.47 23.81 22.25 23.56 3.8M
2024-02-08 19.50 21.47 18.25 21.47 3.8M
2024-02-07 21.55 21.66 18.69 19.24 4.1M
2024-02-06 21.30 22.58 19.46 21.74 2.9M
2024-02-05 25.66 25.66 21.20 22.00 2.6M
2024-02-02 27.78 28.39 24.73 25.66 1.7M
2024-02-01 27.01 28.27 26.47 27.75 1.5M
2024-01-31 29.49 29.88 27.40 27.41 1.5M
2024-01-30 30.83 31.30 29.82 29.91 0.8M
2024-01-29 32.06 32.90 30.60 31.00 0.9M
2024-01-26 33.42 33.50 32.06 32.30 0.9M
2024-01-25 31.60 33.25 31.23 33.09 1.5M
2024-01-24 31.70 31.96 30.24 31.60 1.3M
2024-01-23 31.96 32.31 31.10 31.76 1.1M
2024-01-22 34.08 34.24 31.44 31.85 1.4M
2024-01-19 34.81 35.24 33.83 33.83 0.9M
2024-01-18 34.78 35.10 33.66 34.81 0.9M
2024-01-17 36.00 36.28 34.78 34.78 0.5M
2024-01-16 35.81 36.40 35.17 35.82 1.0M
2024-01-15 36.00 36.48 35.68 35.90 0.9M
2024-01-12 36.88 37.10 36.14 36.30 0.7M
2024-01-11 36.00 37.16 35.80 37.02 1.0M
2024-01-10 37.25 37.25 35.96 36.04 0.8M
2024-01-09 36.90 37.42 36.50 36.94 0.9M
2024-01-08 37.12 37.68 36.40 36.43 0.7M
2024-01-05 38.30 38.57 37.00 37.12 0.8M
2024-01-04 38.46 38.63 38.02 38.25 0.5M
2024-01-03 39.10 39.22 38.18 38.52 0.9M
2024-01-02 39.63 39.77 39.04 39.06 0.7M