Jiangxi Firstar Panel Technology Co Ltd (300256)

300256
🏛️ 中国 →
4.19
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
2021-12-31 3.20 3.33 3.18 3.27 24.0M
2021-12-30 3.16 3.22 3.15 3.18 18.7M
2021-12-29 3.23 3.29 3.19 3.21 18.2M
2021-12-28 3.33 3.41 3.28 3.29 22.5M
2021-12-27 3.23 3.41 3.08 3.38 42.0M
2021-12-24 3.46 3.47 3.25 3.27 31.3M
2021-12-23 3.53 3.54 3.38 3.44 23.9M
2021-12-22 3.55 3.58 3.46 3.50 28.4M
2021-12-21 3.54 3.72 3.45 3.48 55.8M
2021-12-20 3.55 3.58 3.31 3.35 36.0M
2021-12-17 3.53 3.59 3.48 3.57 22.6M
2021-12-16 3.52 3.60 3.43 3.54 33.8M
2021-12-15 3.83 3.86 3.45 3.52 53.8M
2021-12-14 3.73 3.87 3.72 3.82 22.4M
2021-12-13 3.93 3.95 3.74 3.77 37.9M
2021-12-10 3.97 4.04 3.92 3.95 26.6M
2021-12-09 3.97 4.02 3.83 3.98 34.3M
2021-12-08 3.92 4.13 3.90 3.97 48.2M
2021-12-07 3.70 3.97 3.70 3.95 46.5M
2021-12-06 4.08 4.15 3.70 3.76 62.5M
2021-12-03 3.69 3.94 3.65 3.90 58.8M
2021-12-02 3.51 3.74 3.51 3.71 50.1M
2021-12-01 3.57 3.60 3.50 3.54 30.9M
2021-11-30 3.61 3.68 3.58 3.60 28.7M
2021-11-29 3.52 3.63 3.47 3.60 25.3M
2021-11-26 3.52 3.63 3.51 3.58 27.9M
2021-11-25 3.52 3.58 3.47 3.48 23.7M
2021-11-24 3.48 3.58 3.41 3.55 30.0M
2021-11-23 3.38 3.58 3.38 3.48 32.1M
2021-11-22 3.40 3.44 3.37 3.39 21.1M
2021-11-19 3.31 3.40 3.31 3.38 18.7M
2021-11-18 3.42 3.43 3.33 3.34 25.1M
2021-11-17 3.31 3.45 3.28 3.43 31.6M
2021-11-16 3.42 3.45 3.32 3.33 39.2M
2021-11-15 3.42 3.50 3.36 3.45 32.6M
2021-11-12 3.39 3.47 3.30 3.39 48.2M
2021-11-11 3.40 3.55 3.33 3.42 87.7M
2021-11-10 3.54 3.81 3.51 3.77 57.4M
2021-11-09 3.59 3.95 3.46 3.48 85.7M
2021-11-08 3.33 3.66 3.31 3.59 50.0M
2021-11-05 3.26 3.38 3.23 3.35 34.9M
2021-11-04 3.25 3.32 3.21 3.27 25.0M
2021-11-03 3.13 3.30 3.13 3.26 32.2M
2021-11-02 3.20 3.24 3.09 3.13 29.1M
2021-11-01 3.12 3.35 3.11 3.20 37.7M
2021-10-29 2.95 3.15 2.95 3.14 32.3M
2021-10-28 2.88 3.00 2.84 2.94 24.3M
2021-10-27 3.03 3.07 2.90 2.90 34.3M
2021-10-26 3.14 3.16 3.07 3.08 26.4M
2021-10-25 3.15 3.19 3.12 3.16 20.1M
2021-10-22 3.15 3.20 3.07 3.18 37.0M
2021-10-21 3.40 3.40 3.17 3.18 51.8M
2021-10-20 3.10 3.35 3.10 3.31 55.3M
2021-10-19 3.07 3.14 2.98 3.13 31.7M
2021-10-18 3.05 3.11 3.03 3.06 21.8M
2021-10-15 3.07 3.12 3.03 3.05 26.5M
2021-10-14 3.13 3.25 3.06 3.10 32.2M
2021-10-13 3.10 3.17 3.04 3.13 28.5M
2021-10-12 3.13 3.28 3.06 3.10 52.5M
2021-10-11 2.95 3.16 2.94 3.14 51.5M
2021-10-08 2.85 2.98 2.78 2.91 40.8M
2021-09-30 2.68 2.81 2.52 2.79 61.9M
2021-09-29 2.91 3.00 2.83 2.84 34.5M
2021-09-28 2.87 2.98 2.86 2.94 29.3M
2021-09-27 3.09 3.14 2.80 2.87 52.6M
2021-09-24 3.03 3.11 2.97 3.03 44.6M
2021-09-23 3.16 3.20 3.03 3.07 59.2M
2021-09-22 3.14 3.31 3.07 3.21 66.0M
2021-09-17 2.95 3.21 2.95 3.13 80.4M
2021-09-16 3.08 3.13 2.92 2.92 66.2M
2021-09-15 3.04 3.17 2.96 3.10 79.0M
2021-09-14 3.08 3.24 2.90 3.03 112.6M
2021-09-13 2.74 3.36 2.72 3.09 185.0M
2021-09-10 2.54 2.88 2.48 2.88 168.2M
2021-09-09 2.42 2.47 2.38 2.40 51.6M
2021-09-08 2.33 2.48 2.32 2.43 78.5M
2021-09-07 2.32 2.38 2.31 2.34 41.7M
2021-09-06 2.34 2.35 2.31 2.34 40.8M
2021-09-03 2.35 2.38 2.32 2.35 54.4M
2021-09-02 2.40 2.41 2.33 2.36 59.6M
2021-09-01 2.41 2.48 2.39 2.41 68.3M
2021-08-31 2.38 2.48 2.36 2.45 85.8M
2021-08-30 2.41 2.44 2.32 2.37 82.9M
2021-08-27 2.50 2.55 2.40 2.47 101.2M
2021-08-26 2.30 2.54 2.28 2.43 138.1M
2021-08-25 2.28 2.58 2.28 2.38 217.0M
2021-08-24 2.81 2.81 2.81 2.81 3.5M
2021-08-20 3.63 3.71 3.46 3.51 115.2M
2021-08-19 3.76 3.88 3.65 3.70 161.8M
2021-08-18 4.20 4.55 4.15 4.15 58.7M
2021-08-17 5.51 5.55 5.18 5.19 59.1M
2021-08-16 5.81 5.84 5.47 5.50 71.6M
2021-08-13 5.71 6.04 5.66 5.84 105.0M
2021-08-12 5.38 5.76 5.35 5.75 96.9M
2021-08-11 5.31 5.38 5.23 5.37 27.5M
2021-08-10 5.20 5.35 5.20 5.35 25.4M
2021-08-09 5.35 5.35 5.18 5.24 26.3M
2021-08-06 5.35 5.43 5.25 5.37 26.4M
2021-08-05 5.53 5.55 5.36 5.38 30.9M
2021-08-04 5.35 5.63 5.35 5.56 40.5M
2021-08-03 5.59 5.64 5.34 5.38 39.4M
2021-08-02 5.63 5.68 5.47 5.59 39.7M
2021-07-30 5.36 5.63 5.33 5.58 46.8M
2021-07-29 5.17 5.53 5.13 5.38 58.3M
2021-07-28 5.38 5.39 4.95 5.10 39.9M
2021-07-27 5.71 5.80 5.46 5.48 47.2M
2021-07-26 5.51 5.73 5.44 5.70 54.9M
2021-07-23 5.66 5.87 5.48 5.50 45.3M
2021-07-22 5.66 5.75 5.53 5.68 46.6M
2021-07-21 5.68 5.73 5.59 5.63 40.6M
2021-07-20 5.41 5.72 5.30 5.68 51.7M
2021-07-19 5.47 5.53 5.32 5.45 29.4M
2021-07-16 5.69 5.74 5.49 5.51 45.2M
2021-07-15 5.53 5.77 5.39 5.70 70.9M
2021-07-14 5.43 5.92 5.42 5.53 67.7M
2021-07-13 5.49 5.52 5.37 5.42 34.2M
2021-07-12 5.47 5.54 5.41 5.49 41.9M
2021-07-09 5.42 5.52 5.36 5.46 42.8M
2021-07-08 5.29 5.66 5.25 5.45 72.8M
2021-07-07 5.35 5.35 5.23 5.31 30.8M
2021-07-06 5.31 5.43 5.26 5.34 49.6M
2021-07-05 4.88 5.37 4.86 5.31 57.6M
2021-07-02 4.82 5.02 4.81 4.86 19.5M
2021-07-01 5.14 5.15 4.82 4.82 33.7M
2021-06-30 5.06 5.22 5.04 5.17 25.0M
2021-06-29 5.22 5.27 5.06 5.09 29.8M
2021-06-28 5.06 5.25 5.06 5.23 33.9M
2021-06-25 5.11 5.15 4.99 5.02 23.8M
2021-06-24 5.28 5.30 5.08 5.11 31.3M
2021-06-23 5.31 5.35 5.23 5.31 27.3M
2021-06-22 5.34 5.53 5.28 5.35 38.7M
2021-06-21 5.25 5.42 5.20 5.33 34.0M
2021-06-18 5.38 5.44 5.27 5.29 35.6M
2021-06-17 5.34 5.47 5.21 5.42 51.0M
2021-06-16 5.15 5.55 5.08 5.33 56.0M
2021-06-15 4.96 5.37 4.96 5.21 58.5M
2021-06-11 4.97 5.14 4.93 5.00 44.7M
2021-06-10 4.75 4.93 4.75 4.91 28.1M
2021-06-09 4.86 4.86 4.74 4.76 13.8M
2021-06-08 4.88 4.88 4.78 4.83 17.2M
2021-06-07 4.77 4.89 4.75 4.88 17.4M
2021-06-04 4.80 4.84 4.75 4.77 20.7M
2021-06-03 4.90 4.92 4.74 4.80 37.6M
2021-06-02 4.95 5.13 4.85 5.01 44.1M
2021-06-01 4.68 5.23 4.66 4.93 49.1M
2021-05-31 4.74 4.75 4.66 4.72 15.6M
2021-05-28 4.66 4.79 4.60 4.75 30.2M
2021-05-27 4.56 4.71 4.55 4.66 20.4M
2021-05-26 4.52 4.64 4.50 4.58 16.7M
2021-05-25 4.52 4.55 4.49 4.53 14.0M
2021-05-24 4.50 4.56 4.49 4.52 9.6M
2021-05-21 4.56 4.57 4.50 4.51 11.5M
2021-05-20 4.62 4.71 4.53 4.56 18.2M
2021-05-19 4.48 4.77 4.45 4.67 29.9M
2021-05-18 4.51 4.55 4.45 4.48 13.3M
2021-05-17 4.65 4.67 4.52 4.55 14.8M
2021-05-14 4.58 4.70 4.57 4.69 16.5M
2021-05-13 4.53 4.66 4.48 4.60 16.2M
2021-05-12 4.57 4.57 4.45 4.54 13.2M
2021-05-11 4.56 4.61 4.51 4.59 10.0M
2021-05-10 4.74 4.75 4.50 4.55 20.6M
2021-05-07 4.95 4.96 4.75 4.75 17.7M
2021-05-06 4.93 5.01 4.93 4.96 7.1M
2021-04-30 5.06 5.09 4.91 4.93 17.0M
2021-04-29 5.10 5.14 5.03 5.06 14.0M
2021-04-28 5.10 5.16 5.05 5.09 16.1M
2021-04-27 5.21 5.36 5.05 5.14 23.1M
2021-04-26 5.45 5.55 5.22 5.23 37.3M
2021-04-23 5.20 5.66 5.18 5.50 45.1M
2021-04-22 5.00 5.30 4.92 5.26 32.4M
2021-04-21 5.47 5.48 5.26 5.29 17.3M
2021-04-20 5.50 5.54 5.31 5.49 25.9M
2021-04-19 5.34 5.49 5.28 5.41 19.3M
2021-04-16 5.26 5.31 5.19 5.30 15.3M
2021-04-15 5.10 5.45 5.06 5.24 23.8M
2021-04-14 5.06 5.09 5.03 5.08 5.8M
2021-04-13 5.11 5.13 5.05 5.06 6.1M
2021-04-12 5.08 5.16 5.08 5.12 10.1M
2021-04-09 5.08 5.10 5.04 5.06 7.4M
2021-04-08 5.15 5.15 5.07 5.08 8.8M
2021-04-07 5.18 5.19 5.11 5.14 6.6M
2021-04-06 5.18 5.21 5.14 5.16 7.9M
2021-04-02 5.18 5.23 5.14 5.18 8.6M
2021-04-01 5.18 5.27 5.17 5.21 14.3M
2021-03-31 5.12 5.14 5.06 5.12 6.3M
2021-03-30 5.10 5.16 5.06 5.15 8.6M
2021-03-29 5.19 5.19 5.11 5.13 7.3M
2021-03-26 5.15 5.19 5.09 5.16 7.4M
2021-03-25 5.17 5.19 5.10 5.12 8.1M
2021-03-24 5.23 5.24 5.13 5.16 9.3M
2021-03-23 5.25 5.30 5.23 5.24 8.1M
2021-03-22 5.25 5.27 5.21 5.27 7.8M
2021-03-19 5.24 5.30 5.21 5.24 10.7M
2021-03-18 5.34 5.35 5.27 5.30 8.2M
2021-03-17 5.28 5.34 5.24 5.33 9.7M
2021-03-16 5.27 5.28 5.19 5.28 8.6M
2021-03-15 5.31 5.31 5.18 5.25 11.4M
2021-03-12 5.45 5.47 5.28 5.30 15.0M
2021-03-11 5.30 5.50 5.22 5.45 21.9M
2021-03-10 5.34 5.42 5.25 5.27 19.7M
2021-03-09 5.52 5.65 5.25 5.38 24.3M
2021-03-08 5.57 5.63 5.42 5.43 17.9M
2021-03-05 5.43 5.54 5.41 5.53 17.7M
2021-03-04 5.41 5.60 5.41 5.46 25.4M
2021-03-03 5.37 5.49 5.28 5.45 14.7M
2021-03-02 5.47 5.50 5.33 5.35 14.9M
2021-03-01 5.40 5.49 5.37 5.48 11.9M
2021-02-26 5.25 5.52 5.21 5.39 24.6M
2021-02-25 5.41 5.46 5.25 5.26 15.2M
2021-02-24 5.36 5.53 5.27 5.39 16.3M
2021-02-23 5.51 5.63 5.30 5.37 19.5M
2021-02-22 5.64 5.68 5.51 5.54 22.4M
2021-02-19 5.43 5.57 5.34 5.57 15.1M
2021-02-18 5.23 5.52 5.23 5.38 16.8M
2021-02-10 5.21 5.27 5.13 5.25 11.9M
2021-02-09 5.10 5.28 5.04 5.21 16.6M
2021-02-08 5.07 5.43 5.05 5.14 23.4M
2021-02-05 5.69 5.74 5.02 5.04 36.3M
2021-02-04 5.99 6.03 5.63 5.68 20.2M
2021-02-03 6.03 6.12 5.93 5.96 17.8M
2021-02-02 5.86 6.07 5.78 6.05 30.1M
2021-02-01 5.97 6.05 5.87 5.92 14.1M
2021-01-29 5.85 6.04 5.72 5.99 23.7M
2021-01-28 5.63 6.26 5.63 5.92 43.5M
2021-01-27 5.61 5.79 5.50 5.58 12.3M
2021-01-26 5.66 6.05 5.62 5.67 15.4M
2021-01-25 5.88 5.91 5.60 5.71 17.6M
2021-01-22 6.01 6.02 5.87 5.93 12.1M
2021-01-21 5.92 6.09 5.85 6.03 14.7M
2021-01-20 5.93 6.00 5.87 5.95 9.1M
2021-01-19 6.04 6.13 5.93 5.96 14.5M
2021-01-18 5.82 6.06 5.76 6.00 15.1M
2021-01-15 5.82 5.92 5.73 5.82 11.0M
2021-01-14 5.73 5.94 5.71 5.81 13.1M
2021-01-13 5.70 5.85 5.46 5.78 19.3M
2021-01-12 5.83 5.90 5.66 5.73 13.7M
2021-01-11 5.92 6.10 5.80 5.84 13.3M
2021-01-08 5.69 6.16 5.57 5.92 19.9M
2021-01-07 5.94 5.95 5.55 5.66 19.7M
2021-01-06 6.14 6.17 5.93 5.96 14.7M
2021-01-05 6.22 6.31 6.06 6.11 16.0M
2021-01-04 6.09 6.28 6.09 6.26 17.8M