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
2023-12-29 2.93 3.01 2.92 2.97 27.4M
2023-12-28 2.90 2.95 2.87 2.94 24.9M
2023-12-27 2.84 2.91 2.82 2.90 25.7M
2023-12-26 2.90 2.91 2.85 2.87 25.3M
2023-12-25 2.90 2.95 2.88 2.91 23.0M
2023-12-22 2.96 2.99 2.90 2.90 30.0M
2023-12-21 2.94 2.98 2.89 2.97 28.0M
2023-12-20 2.97 3.02 2.94 2.95 31.9M
2023-12-19 2.96 2.99 2.93 2.96 21.2M
2023-12-18 2.98 3.01 2.94 2.96 30.6M
2023-12-15 3.00 3.04 2.97 3.01 26.8M
2023-12-14 3.05 3.08 2.99 3.00 31.5M
2023-12-13 3.11 3.11 3.05 3.05 30.6M
2023-12-12 3.07 3.13 3.07 3.12 29.9M
2023-12-11 3.10 3.11 3.02 3.09 38.5M
2023-12-08 3.11 3.15 3.07 3.11 33.7M
2023-12-07 3.09 3.14 3.09 3.10 27.6M
2023-12-06 3.09 3.14 3.07 3.10 34.9M
2023-12-05 3.21 3.22 3.10 3.10 50.6M
2023-12-04 3.20 3.28 3.18 3.23 41.8M
2023-12-01 3.18 3.22 3.15 3.22 38.8M
2023-11-30 3.18 3.22 3.13 3.16 43.9M
2023-11-29 3.28 3.30 3.18 3.20 51.5M
2023-11-28 3.24 3.35 3.24 3.28 52.2M
2023-11-27 3.21 3.28 3.20 3.27 48.4M
2023-11-24 3.31 3.32 3.21 3.22 66.7M
2023-11-23 3.25 3.41 3.21 3.33 87.5M
2023-11-22 3.37 3.45 3.25 3.26 106.9M
2023-11-21 3.30 3.57 3.29 3.38 146.2M
2023-11-20 3.29 3.34 3.25 3.30 75.4M
2023-11-17 3.30 3.31 3.25 3.31 96.3M
2023-11-16 3.20 3.44 3.16 3.35 175.5M
2023-11-15 3.23 3.27 3.17 3.19 56.2M
2023-11-14 3.13 3.28 3.12 3.21 86.9M
2023-11-13 3.14 3.17 3.11 3.15 53.5M
2023-11-10 3.12 3.18 3.11 3.12 57.1M
2023-11-09 3.23 3.26 3.10 3.12 81.6M
2023-11-08 3.27 3.28 3.19 3.22 101.2M
2023-11-07 3.20 3.43 3.19 3.29 162.7M
2023-11-06 3.06 3.17 3.05 3.16 84.7M
2023-11-03 2.99 3.15 2.98 3.08 79.5M
2023-11-02 3.04 3.08 2.98 2.98 44.6M
2023-11-01 3.00 3.10 2.99 3.04 54.5M
2023-10-31 3.04 3.08 2.98 3.00 52.3M
2023-10-30 2.96 3.07 2.95 3.06 65.8M
2023-10-27 2.97 2.99 2.91 2.97 68.7M
2023-10-26 3.00 3.05 2.96 3.01 79.0M
2023-10-25 2.98 3.11 2.91 3.06 107.4M
2023-10-24 2.91 3.01 2.87 2.97 77.4M
2023-10-23 2.87 2.95 2.85 2.90 63.6M
2023-10-20 2.90 2.98 2.87 2.89 65.6M
2023-10-19 3.03 3.06 2.91 2.93 73.8M
2023-10-18 3.20 3.22 3.03 3.06 71.2M
2023-10-17 3.21 3.24 3.14 3.17 65.9M
2023-10-16 3.30 3.32 3.19 3.25 99.1M
2023-10-13 3.26 3.39 3.24 3.33 103.7M
2023-10-12 3.27 3.33 3.21 3.29 92.6M
2023-10-11 3.29 3.29 3.21 3.26 93.9M
2023-10-10 3.22 3.31 3.18 3.29 140.0M
2023-10-09 3.07 3.45 3.06 3.26 223.2M
2023-09-28 2.83 3.08 2.83 3.01 154.2M
2023-09-27 2.80 2.87 2.80 2.81 69.5M
2023-09-26 2.88 2.89 2.83 2.83 73.7M
2023-09-25 2.97 3.00 2.88 2.90 93.8M
2023-09-22 2.96 3.00 2.87 2.97 129.0M
2023-09-21 3.03 3.04 2.92 2.93 122.1M
2023-09-20 3.06 3.14 3.03 3.04 63.5M
2023-09-19 3.15 3.20 3.07 3.10 78.5M
2023-09-18 3.18 3.23 3.13 3.17 84.0M
2023-09-15 3.41 3.41 3.16 3.23 112.1M
2023-09-14 3.56 3.60 3.37 3.41 127.2M
2023-09-13 3.46 3.72 3.45 3.63 147.3M
2023-09-12 3.49 3.78 3.42 3.56 162.9M
2023-09-11 3.76 3.80 3.50 3.53 209.9M
2023-09-08 3.76 4.13 3.69 3.97 347.6M
2023-09-07 3.07 3.71 3.06 3.71 210.0M
2023-09-06 3.11 3.18 3.02 3.09 93.3M
2023-09-05 3.26 3.46 3.14 3.17 155.9M
2023-09-01 3.10 3.18 3.06 3.16 40.7M
2023-08-31 2.98 2.99 2.92 2.95 18.4M
2023-08-30 2.98 3.05 2.97 3.03 18.4M
2023-08-29 2.86 3.00 2.85 3.00 23.1M
2023-08-28 3.12 3.12 2.85 2.88 31.9M
2023-08-25 3.05 3.09 3.01 3.02 15.5M
2023-08-24 3.04 3.10 3.03 3.07 14.4M
2023-08-23 3.22 3.22 3.05 3.06 28.0M
2023-08-22 3.26 3.27 3.18 3.23 19.3M
2023-08-21 3.23 3.29 3.20 3.26 17.6M
2023-08-18 3.24 3.28 3.22 3.24 15.6M
2023-08-17 3.21 3.27 3.18 3.25 12.2M
2023-08-16 3.21 3.23 3.15 3.23 17.1M
2023-08-15 3.31 3.31 3.18 3.22 21.1M
2023-08-14 3.23 3.31 3.23 3.31 14.6M
2023-08-11 3.30 3.33 3.26 3.26 12.9M
2023-08-10 3.32 3.34 3.28 3.31 15.3M
2023-08-09 3.30 3.37 3.28 3.34 19.5M
2023-08-08 3.30 3.39 3.25 3.32 41.6M
2023-08-07 3.20 3.24 3.17 3.21 13.9M
2023-08-04 3.29 3.30 3.22 3.22 20.3M
2023-08-03 3.28 3.31 3.23 3.30 18.7M
2023-08-02 3.31 3.40 3.27 3.28 35.4M
2023-08-01 3.24 3.34 3.22 3.34 31.3M
2023-07-31 3.23 3.27 3.18 3.25 24.7M
2023-07-28 3.21 3.28 3.20 3.26 25.9M
2023-07-27 3.17 3.28 3.16 3.23 27.9M
2023-07-26 3.19 3.20 3.14 3.16 13.6M
2023-07-25 3.19 3.21 3.15 3.19 20.7M
2023-07-24 3.11 3.24 3.10 3.22 34.9M
2023-07-21 3.09 3.11 3.06 3.11 12.1M
2023-07-20 3.09 3.12 3.08 3.10 11.7M
2023-07-19 3.10 3.12 3.08 3.09 9.2M
2023-07-18 3.08 3.11 3.07 3.09 8.8M
2023-07-17 3.06 3.08 3.05 3.07 8.4M
2023-07-14 3.08 3.10 3.06 3.07 10.3M
2023-07-13 3.09 3.12 3.05 3.08 14.0M
2023-07-12 3.13 3.15 3.09 3.10 10.2M
2023-07-11 3.10 3.15 3.08 3.13 14.5M
2023-07-10 3.10 3.13 3.08 3.10 10.0M
2023-07-07 3.10 3.14 3.09 3.12 17.6M
2023-07-06 3.06 3.10 3.05 3.10 15.0M
2023-07-05 3.05 3.09 3.02 3.07 15.1M
2023-07-04 3.06 3.08 3.04 3.06 7.8M
2023-07-03 3.05 3.08 3.04 3.06 12.7M
2023-06-30 3.03 3.07 3.02 3.06 10.8M
2023-06-29 3.06 3.07 3.04 3.06 10.5M
2023-06-28 3.04 3.10 3.00 3.08 16.7M
2023-06-27 3.02 3.06 3.02 3.04 10.9M
2023-06-26 3.00 3.04 2.98 3.01 11.5M
2023-06-21 3.04 3.06 3.01 3.02 14.3M
2023-06-20 3.06 3.07 3.03 3.05 12.7M
2023-06-19 3.17 3.17 3.03 3.05 32.5M
2023-06-16 3.12 3.18 3.11 3.17 33.3M
2023-06-15 3.13 3.16 3.10 3.11 18.0M
2023-06-14 3.06 3.15 3.06 3.14 25.9M
2023-06-13 3.04 3.09 3.02 3.07 14.8M
2023-06-12 3.02 3.05 2.98 3.03 9.2M
2023-06-09 3.04 3.05 3.01 3.03 10.5M
2023-06-08 3.07 3.07 3.03 3.04 9.8M
2023-06-07 3.05 3.09 3.01 3.04 13.9M
2023-06-06 3.04 3.14 2.98 3.08 27.2M
2023-06-05 3.05 3.06 3.03 3.03 10.2M
2023-06-02 3.03 3.07 3.03 3.07 13.3M
2023-06-01 3.15 3.15 3.03 3.03 29.9M
2023-05-31 3.10 3.18 3.09 3.16 25.2M
2023-05-30 3.06 3.11 3.03 3.09 19.6M
2023-05-29 3.08 3.15 3.08 3.12 18.8M
2023-05-26 3.05 3.10 3.05 3.10 20.6M
2023-05-25 3.02 3.08 3.02 3.06 17.4M
2023-05-24 3.02 3.07 2.98 3.04 18.0M
2023-05-23 2.94 3.07 2.94 3.03 22.7M
2023-05-22 2.96 2.98 2.91 2.95 11.5M
2023-05-19 2.90 2.91 2.86 2.88 8.8M
2023-05-18 2.90 2.92 2.87 2.91 8.5M
2023-05-17 2.89 2.92 2.87 2.91 5.8M
2023-05-16 2.95 2.96 2.89 2.90 10.7M
2023-05-15 2.96 2.97 2.94 2.96 6.6M
2023-05-12 2.94 2.95 2.91 2.95 5.3M
2023-05-11 2.92 2.96 2.90 2.94 8.8M
2023-05-10 2.85 2.94 2.85 2.92 10.6M
2023-05-09 2.93 2.95 2.85 2.86 18.2M
2023-05-08 2.95 2.99 2.94 2.97 9.8M
2023-05-05 2.97 3.00 2.94 2.95 9.5M
2023-05-04 2.92 3.00 2.92 2.98 13.7M
2023-04-28 2.85 2.95 2.85 2.94 17.1M
2023-04-27 2.88 2.90 2.85 2.86 16.5M
2023-04-26 2.96 2.96 2.81 2.89 36.4M
2023-04-25 3.06 3.14 3.00 3.01 25.7M
2023-04-24 3.15 3.17 3.05 3.06 21.9M
2023-04-21 3.09 3.17 3.05 3.14 32.8M
2023-04-20 3.15 3.22 3.10 3.11 44.9M
2023-04-19 3.10 3.15 3.06 3.14 23.7M
2023-04-18 3.08 3.12 3.07 3.09 18.0M
2023-04-17 3.02 3.12 3.02 3.10 30.4M
2023-04-14 3.01 3.03 2.98 3.02 9.5M
2023-04-13 3.04 3.04 2.99 3.00 14.5M
2023-04-12 2.97 3.07 2.97 3.04 23.0M
2023-04-11 2.96 2.98 2.94 2.98 8.6M
2023-04-10 2.99 3.00 2.95 2.95 11.2M
2023-04-07 2.96 3.01 2.94 2.99 8.8M
2023-04-06 2.98 2.99 2.93 2.97 13.3M
2023-04-04 3.04 3.04 2.98 2.99 14.9M
2023-04-03 3.03 3.04 3.01 3.03 13.6M
2023-03-31 3.00 3.06 3.00 3.04 14.8M
2023-03-30 3.00 3.06 2.98 3.01 20.2M
2023-03-29 2.90 3.05 2.89 3.01 33.6M
2023-03-28 2.90 2.91 2.88 2.91 8.8M
2023-03-27 2.92 2.93 2.89 2.90 10.4M
2023-03-24 2.94 2.97 2.91 2.93 14.2M
2023-03-23 2.93 2.95 2.92 2.93 10.9M
2023-03-22 2.93 2.98 2.91 2.95 13.6M
2023-03-21 2.88 2.92 2.88 2.92 6.5M
2023-03-20 2.93 2.94 2.89 2.89 9.7M
2023-03-17 2.91 2.92 2.90 2.92 7.2M
2023-03-16 2.90 2.92 2.87 2.90 8.6M
2023-03-15 2.90 2.94 2.89 2.92 9.9M
2023-03-14 2.95 2.95 2.86 2.89 16.7M
2023-03-13 2.99 3.01 2.92 2.95 12.7M
2023-03-10 3.01 3.03 2.98 3.00 13.6M
2023-03-09 3.09 3.09 3.02 3.03 17.2M
2023-03-08 3.01 3.09 2.98 3.06 24.2M
2023-03-07 3.00 3.05 2.98 3.01 14.7M
2023-03-06 3.02 3.02 2.97 2.99 10.6M
2023-03-03 2.99 3.06 2.96 3.03 16.0M
2023-03-02 3.03 3.04 2.98 2.99 17.6M
2023-03-01 3.04 3.04 3.02 3.04 8.7M
2023-02-28 3.02 3.04 3.01 3.03 9.1M
2023-02-27 3.05 3.06 3.01 3.02 11.0M
2023-02-24 3.10 3.10 3.05 3.06 12.9M
2023-02-23 3.05 3.13 3.02 3.10 22.3M
2023-02-22 3.06 3.07 3.03 3.06 8.8M
2023-02-21 3.04 3.09 3.03 3.07 11.0M
2023-02-20 3.05 3.05 3.01 3.04 10.3M
2023-02-17 3.03 3.06 3.00 3.03 12.8M
2023-02-16 3.08 3.09 3.00 3.02 22.5M
2023-02-15 3.08 3.12 3.07 3.09 12.7M
2023-02-14 3.13 3.14 3.06 3.09 19.6M
2023-02-13 3.15 3.17 3.11 3.13 20.9M
2023-02-10 3.16 3.19 3.14 3.17 17.5M
2023-02-09 3.15 3.19 3.12 3.18 22.0M
2023-02-08 3.09 3.17 3.05 3.16 26.1M
2023-02-07 3.08 3.13 3.07 3.09 15.6M
2023-02-06 3.14 3.14 3.07 3.08 17.7M
2023-02-03 3.12 3.16 3.10 3.14 14.9M
2023-02-02 3.15 3.18 3.10 3.13 26.5M
2023-02-01 3.14 3.25 3.09 3.19 31.6M
2023-01-31 3.07 3.32 3.06 3.11 45.5M
2023-01-30 3.02 3.08 3.01 3.06 18.5M
2023-01-20 2.96 3.03 2.95 3.02 13.1M
2023-01-19 2.95 3.01 2.93 2.95 12.9M
2023-01-18 3.01 3.02 2.94 2.95 17.4M
2023-01-17 2.86 3.10 2.86 3.02 33.3M
2023-01-16 2.83 2.89 2.82 2.87 9.1M
2023-01-13 2.84 2.84 2.82 2.84 5.6M
2023-01-12 2.83 2.84 2.82 2.84 5.8M
2023-01-11 2.86 2.86 2.82 2.83 9.1M
2023-01-10 2.84 2.87 2.84 2.85 7.3M
2023-01-09 2.86 2.88 2.84 2.85 8.6M
2023-01-06 2.88 2.90 2.86 2.86 8.6M
2023-01-05 2.88 2.91 2.87 2.89 9.7M
2023-01-04 2.86 2.90 2.84 2.88 10.1M
2023-01-03 2.83 2.87 2.81 2.87 10.0M