Jinfu Technology Co Ltd (003018)

003018
🏛️ 中国 →
11.66
最終更新: 2025-09-30
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 11.10 11.14 10.98 11.05 0.8M
2021-12-30 11.08 11.13 11.00 11.09 1.0M
2021-12-29 10.92 11.15 10.92 11.07 1.1M
2021-12-28 11.10 11.10 10.82 11.02 1.0M
2021-12-27 10.82 11.09 10.76 11.01 1.4M
2021-12-24 11.02 11.03 10.75 10.76 1.3M
2021-12-23 11.08 11.17 11.01 11.05 0.7M
2021-12-22 11.16 11.18 11.05 11.08 1.1M
2021-12-21 10.86 11.17 10.86 11.16 1.6M
2021-12-20 11.06 11.18 10.91 10.95 1.2M
2021-12-17 11.05 11.17 11.02 11.11 1.5M
2021-12-16 10.98 11.12 10.96 11.04 1.3M
2021-12-15 10.91 11.05 10.90 10.98 1.4M
2021-12-14 10.95 11.00 10.87 10.95 1.5M
2021-12-13 10.78 10.97 10.73 10.94 1.7M
2021-12-10 10.68 10.80 10.63 10.75 0.8M
2021-12-09 10.73 10.74 10.64 10.68 0.9M
2021-12-08 10.75 10.78 10.63 10.67 0.9M
2021-12-07 10.71 10.85 10.62 10.71 1.0M
2021-12-06 10.97 10.97 10.68 10.68 1.2M
2021-12-03 10.92 11.04 10.81 10.92 1.5M
2021-12-02 10.90 11.19 10.81 10.92 2.0M
2021-12-01 10.78 10.95 10.72 10.90 1.3M
2021-11-30 10.61 10.74 10.61 10.70 0.9M
2021-11-29 10.66 10.74 10.61 10.61 0.9M
2021-11-26 10.87 10.92 10.73 10.79 0.8M
2021-11-25 10.88 11.00 10.73 10.87 1.5M
2021-11-24 10.61 10.84 10.53 10.80 1.5M
2021-11-23 10.62 10.72 10.56 10.62 0.8M
2021-11-22 10.61 10.65 10.53 10.60 0.7M
2021-11-19 10.52 10.65 10.45 10.62 0.8M
2021-11-18 10.62 10.65 10.50 10.52 0.7M
2021-11-17 10.42 10.70 10.42 10.63 1.1M
2021-11-16 10.74 10.75 10.41 10.41 1.5M
2021-11-15 10.52 10.71 10.50 10.69 1.3M
2021-11-12 10.40 10.51 10.40 10.50 0.7M
2021-11-11 10.31 10.49 10.31 10.41 0.8M
2021-11-10 10.28 10.38 10.26 10.36 0.8M
2021-11-09 10.30 10.40 10.22 10.34 0.8M
2021-11-08 10.11 10.36 10.02 10.30 1.0M
2021-11-05 10.03 10.16 10.00 10.08 0.7M
2021-11-04 9.96 10.05 9.93 10.03 0.5M
2021-11-03 9.82 10.04 9.82 9.97 0.5M
2021-11-02 9.98 10.08 9.80 9.82 0.7M
2021-11-01 10.08 10.12 9.96 10.04 0.6M
2021-10-29 10.01 10.17 9.95 10.07 1.2M
2021-10-28 9.91 9.91 9.65 9.74 0.8M
2021-10-27 10.22 10.24 9.90 9.91 1.1M
2021-10-26 10.30 10.31 10.20 10.22 0.6M
2021-10-25 10.35 10.36 10.28 10.33 0.5M
2021-10-22 10.37 10.46 10.29 10.30 0.6M
2021-10-21 10.40 10.44 10.36 10.39 0.4M
2021-10-20 10.46 10.52 10.40 10.41 0.6M
2021-10-19 10.51 10.55 10.47 10.51 0.4M
2021-10-18 10.48 10.53 10.36 10.52 0.5M
2021-10-15 10.52 10.60 10.49 10.49 0.6M
2021-10-14 10.58 10.65 10.53 10.58 0.5M
2021-10-13 10.44 10.56 10.43 10.56 0.5M
2021-10-12 10.64 10.64 10.40 10.47 0.6M
2021-10-11 10.65 10.66 10.60 10.64 0.5M
2021-10-08 10.55 10.65 10.53 10.63 0.7M
2021-09-30 10.45 10.53 10.40 10.48 0.5M
2021-09-29 10.53 10.55 10.33 10.33 0.9M
2021-09-28 10.52 10.58 10.45 10.55 0.6M
2021-09-27 10.73 10.78 10.38 10.52 1.4M
2021-09-24 11.03 11.08 10.70 10.72 2.4M
2021-09-23 11.00 11.09 10.98 11.08 1.4M
2021-09-22 10.98 11.04 10.87 10.98 1.7M
2021-09-17 11.32 11.39 11.05 11.11 4.1M
2021-09-16 10.88 11.93 10.85 11.44 8.6M
2021-09-15 10.89 10.94 10.81 10.85 1.2M
2021-09-14 11.26 11.26 10.94 10.96 1.8M
2021-09-13 11.13 11.29 11.11 11.26 1.3M
2021-09-10 11.19 11.27 11.11 11.18 1.5M
2021-09-09 11.26 11.32 11.18 11.19 1.3M
2021-09-08 11.28 11.30 11.18 11.29 2.0M
2021-09-07 11.40 11.40 11.26 11.28 1.7M
2021-09-06 11.40 11.41 11.25 11.35 1.9M
2021-09-03 11.25 11.42 11.18 11.39 2.7M
2021-09-02 11.15 11.36 11.15 11.29 2.5M
2021-09-01 11.04 11.23 10.85 11.20 2.5M
2021-08-31 11.04 11.25 10.99 11.08 1.5M
2021-08-30 10.97 11.16 10.93 11.04 1.7M
2021-08-27 10.88 11.04 10.80 10.93 1.3M
2021-08-26 11.04 11.05 10.86 10.89 1.2M
2021-08-25 11.02 11.07 10.97 11.05 1.1M
2021-08-24 11.08 11.18 10.98 11.01 1.5M
2021-08-23 10.73 11.07 10.73 11.07 1.9M
2021-08-20 10.94 10.94 10.70 10.78 1.1M
2021-08-19 11.01 11.07 10.90 10.96 1.2M
2021-08-18 10.79 11.06 10.72 11.04 1.4M
2021-08-17 11.00 11.07 10.78 10.79 1.8M
2021-08-16 10.76 11.07 10.76 11.00 1.9M
2021-08-13 10.82 10.92 10.73 10.77 1.1M
2021-08-12 10.90 10.98 10.80 10.81 1.1M
2021-08-11 10.82 10.97 10.76 10.90 1.5M
2021-08-10 10.66 10.82 10.60 10.82 1.2M
2021-08-09 10.55 10.70 10.50 10.66 0.7M
2021-08-06 10.68 10.68 10.52 10.55 0.7M
2021-08-05 10.70 10.73 10.63 10.66 0.9M
2021-08-04 10.76 10.83 10.72 10.79 0.7M
2021-08-03 10.79 10.87 10.70 10.76 0.9M
2021-08-02 10.53 10.79 10.43 10.77 1.3M
2021-07-30 10.41 10.48 10.30 10.48 0.8M
2021-07-29 10.33 10.52 10.33 10.43 0.7M
2021-07-28 10.60 10.62 10.26 10.32 1.2M
2021-07-27 10.75 10.81 10.64 10.65 1.1M
2021-07-26 11.01 11.01 10.66 10.75 1.7M
2021-07-23 11.15 11.15 11.01 11.01 1.2M
2021-07-22 11.16 11.16 11.06 11.15 1.2M
2021-07-21 11.11 11.17 11.07 11.14 0.8M
2021-07-20 11.05 11.10 11.03 11.08 0.7M
2021-07-19 11.11 11.14 11.01 11.06 1.1M
2021-07-16 11.26 11.29 11.13 11.13 1.4M
2021-07-15 11.33 11.34 11.20 11.26 1.4M
2021-07-14 11.35 11.55 11.31 11.34 2.2M
2021-07-13 11.35 11.37 11.26 11.35 1.2M
2021-07-12 11.35 11.37 11.24 11.34 1.3M
2021-07-09 11.09 11.22 11.08 11.20 1.1M
2021-07-08 11.31 11.38 11.14 11.14 1.4M
2021-07-07 11.20 11.34 11.12 11.28 1.3M
2021-07-06 11.20 11.28 11.13 11.27 0.9M
2021-07-05 11.11 11.22 11.10 11.19 0.8M
2021-07-02 11.25 11.27 11.02 11.12 1.4M
2021-07-01 11.42 11.46 11.25 11.27 1.5M
2021-06-30 11.49 11.49 11.38 11.41 1.1M
2021-06-29 11.66 11.66 11.41 11.42 1.5M
2021-06-28 11.70 11.76 11.63 11.67 1.4M
2021-06-25 11.72 11.75 11.57 11.72 1.7M
2021-06-24 11.60 11.71 11.50 11.70 1.7M
2021-06-23 11.62 11.66 11.55 11.57 1.5M
2021-06-22 11.52 11.62 11.46 11.61 1.4M
2021-06-21 11.50 11.58 11.44 11.52 1.5M
2021-06-18 11.43 11.54 11.28 11.52 1.6M
2021-06-17 11.42 11.49 11.39 11.42 0.9M
2021-06-16 11.37 11.48 11.36 11.42 1.2M
2021-06-15 11.67 11.72 11.35 11.42 2.4M
2021-06-11 11.95 12.02 11.66 11.67 2.6M
2021-06-10 11.91 11.98 11.87 11.93 1.8M
2021-06-09 11.93 12.00 11.87 11.93 1.9M
2021-06-08 11.95 12.07 11.81 12.01 2.6M
2021-06-07 12.06 12.19 11.93 11.95 5.4M
2021-06-04 12.51 12.89 12.26 12.32 10.5M
2021-06-03 11.93 12.03 11.86 11.99 2.2M
2021-06-02 12.03 12.03 11.89 11.90 2.0M
2021-06-01 11.97 12.05 11.91 12.04 2.0M
2021-05-31 11.89 12.00 11.88 11.97 1.6M
2021-05-28 11.92 12.05 11.90 11.93 1.9M
2021-05-27 11.96 12.17 11.90 11.97 3.2M
2021-05-26 11.92 12.25 11.80 12.02 4.9M
2021-05-25 11.64 11.69 11.53 11.67 1.7M
2021-05-24 11.64 11.64 11.52 11.63 1.7M
2021-05-21 11.44 11.64 11.40 11.59 2.2M
2021-05-20 11.52 11.53 11.33 11.38 1.8M
2021-05-19 11.52 11.69 11.36 11.53 2.5M
2021-05-18 11.38 11.49 11.29 11.45 1.8M
2021-05-17 11.62 11.65 11.23 11.36 3.4M
2021-05-14 11.54 11.63 11.51 11.61 1.7M
2021-05-13 11.48 11.62 11.42 11.54 1.6M
2021-05-12 11.53 11.60 11.44 11.55 1.8M
2021-05-11 12.02 12.02 11.31 11.56 4.1M
2021-05-10 12.31 12.48 12.21 12.39 2.6M
2021-05-07 12.29 12.50 12.17 12.29 2.2M
2021-05-06 12.18 12.44 12.18 12.34 2.0M
2021-04-30 12.21 12.31 12.00 12.15 2.7M
2021-04-29 12.42 12.65 12.25 12.26 2.8M
2021-04-28 12.51 12.54 12.31 12.42 2.5M
2021-04-27 12.30 12.66 12.30 12.61 4.1M
2021-04-26 12.32 12.56 12.15 12.36 3.8M
2021-04-23 13.10 13.24 12.36 12.39 7.9M
2021-04-22 13.60 13.67 13.07 13.18 5.5M
2021-04-21 13.15 13.52 13.05 13.31 5.3M
2021-04-20 13.75 13.93 13.24 13.30 8.3M
2021-04-19 14.00 14.12 13.67 13.70 7.2M
2021-04-16 13.14 14.18 13.05 13.90 11.2M
2021-04-15 13.41 13.73 13.10 13.20 7.1M
2021-04-14 12.90 13.96 12.88 13.38 10.4M
2021-04-13 13.88 13.90 12.92 12.95 9.3M
2021-04-12 14.40 14.40 13.60 14.09 9.8M
2021-04-09 14.33 15.00 14.00 14.66 14.4M
2021-04-08 13.94 15.21 13.74 14.47 19.0M
2021-04-07 13.55 14.16 13.29 13.97 12.8M
2021-04-06 13.64 13.70 13.38 13.45 7.2M
2021-04-02 13.40 13.76 13.13 13.64 9.7M
2021-04-01 13.08 13.64 12.78 13.38 10.4M
2021-03-31 14.10 14.30 13.15 13.21 17.6M
2021-03-30 12.77 14.16 12.63 14.16 21.0M
2021-03-29 12.65 12.96 12.44 12.87 7.7M
2021-03-26 12.22 12.70 12.06 12.59 6.6M
2021-03-25 12.30 12.62 12.11 12.20 5.0M
2021-03-24 12.00 12.98 11.87 12.55 6.7M
2021-03-23 12.84 13.28 12.11 12.16 7.6M
2021-03-22 12.48 12.78 12.29 12.63 6.1M
2021-03-19 12.20 12.67 12.11 12.44 6.8M
2021-03-18 11.80 12.38 11.75 12.36 7.0M
2021-03-17 11.75 11.89 11.69 11.85 2.3M
2021-03-16 11.74 11.85 11.63 11.82 3.1M
2021-03-15 11.55 11.88 11.44 11.69 3.9M
2021-03-12 11.52 11.59 11.45 11.58 1.7M
2021-03-11 11.42 11.74 11.38 11.62 1.8M
2021-03-10 11.37 11.50 11.33 11.42 1.5M
2021-03-09 11.70 11.73 11.23 11.37 3.5M
2021-03-08 11.84 11.96 11.70 11.73 2.8M
2021-03-05 11.74 11.82 11.65 11.79 2.1M
2021-03-04 11.77 11.81 11.60 11.73 2.5M
2021-03-03 11.68 11.86 11.58 11.81 2.3M
2021-03-02 11.94 11.95 11.48 11.67 2.8M
2021-03-01 11.73 11.94 11.73 11.92 2.6M
2021-02-26 11.51 11.92 11.51 11.71 2.3M
2021-02-25 12.04 12.07 11.70 11.74 3.2M
2021-02-24 11.71 12.13 11.66 12.04 5.0M
2021-02-23 11.82 11.84 11.52 11.69 3.4M
2021-02-22 11.91 12.20 11.83 11.84 6.0M
2021-02-19 11.52 11.96 11.40 11.92 4.7M
2021-02-18 11.20 11.54 11.20 11.52 3.9M
2021-02-10 11.38 11.43 11.08 11.15 3.5M
2021-02-09 11.50 11.52 11.16 11.36 3.9M
2021-02-08 11.31 11.54 11.28 11.46 3.4M
2021-02-05 11.35 11.74 11.23 11.26 5.0M
2021-02-04 11.43 11.78 11.10 11.30 5.3M
2021-02-03 11.90 11.90 11.40 11.56 7.2M
2021-02-02 12.46 12.60 11.90 11.95 10.5M
2021-02-01 12.20 13.25 12.20 12.66 13.3M
2021-01-29 16.00 16.15 13.52 13.52 19.9M
2021-01-28 13.50 15.02 13.05 15.02 22.1M
2021-01-27 12.24 13.65 12.01 13.65 16.5M
2021-01-26 11.65 12.96 11.62 12.41 7.2M
2021-01-25 11.65 11.79 11.38 11.78 3.4M
2021-01-22 12.03 12.15 11.60 11.73 3.7M
2021-01-21 12.46 12.48 12.10 12.11 3.9M
2021-01-20 12.18 12.45 12.02 12.37 3.9M
2021-01-19 12.10 12.32 12.02 12.14 3.7M
2021-01-18 12.11 12.46 12.05 12.21 4.7M
2021-01-15 11.32 12.51 11.32 12.28 7.9M
2021-01-14 11.28 11.49 11.05 11.41 2.7M
2021-01-13 11.19 11.64 10.72 11.36 4.9M
2021-01-12 11.04 11.18 10.96 11.16 2.2M
2021-01-11 11.14 11.24 10.93 11.00 2.8M
2021-01-08 11.24 11.39 10.98 11.23 2.5M
2021-01-07 12.10 12.10 11.06 11.25 5.8M
2021-01-06 12.22 12.48 12.01 12.09 3.6M
2021-01-05 12.48 12.48 12.24 12.29 2.9M
2021-01-04 12.45 12.57 12.32 12.48 3.2M