Kingfa Sci

600143
🏛️ 中国 →
19.62
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 12.66 12.71 12.54 12.58 14.9M
2021-12-30 12.70 12.77 12.60 12.61 22.7M
2021-12-29 12.71 12.96 12.66 12.78 22.5M
2021-12-28 12.48 13.30 12.44 12.84 53.6M
2021-12-27 12.31 12.46 12.24 12.44 14.8M
2021-12-24 12.69 12.70 12.30 12.30 26.9M
2021-12-23 12.66 12.73 12.58 12.69 18.3M
2021-12-22 12.66 12.73 12.51 12.70 26.5M
2021-12-21 12.80 12.85 12.53 12.62 28.7M
2021-12-20 13.12 13.19 12.70 12.74 29.0M
2021-12-17 13.33 13.33 13.12 13.12 20.1M
2021-12-16 13.22 13.34 13.15 13.34 19.6M
2021-12-15 13.39 13.52 13.19 13.21 24.3M
2021-12-14 13.69 13.69 13.39 13.40 29.7M
2021-12-13 13.58 13.96 13.57 13.70 38.3M
2021-12-10 13.55 13.71 13.51 13.59 21.6M
2021-12-09 13.58 13.70 13.51 13.61 25.7M
2021-12-08 13.51 13.70 13.39 13.67 27.4M
2021-12-07 13.49 13.60 13.30 13.60 30.9M
2021-12-06 13.68 13.89 13.40 13.43 36.6M
2021-12-03 13.94 13.96 13.50 13.69 45.0M
2021-12-02 13.67 14.10 13.60 13.89 65.6M
2021-12-01 13.59 13.82 13.31 13.77 69.4M
2021-11-30 12.88 13.73 12.78 13.57 103.0M
2021-11-29 12.76 13.28 12.68 12.72 42.9M
2021-11-26 12.86 12.96 12.73 12.86 24.2M
2021-11-25 12.97 12.98 12.80 12.90 26.0M
2021-11-24 12.98 13.09 12.92 12.97 23.9M
2021-11-23 13.19 13.23 12.93 13.04 36.3M
2021-11-22 13.11 13.34 13.03 13.22 32.8M
2021-11-19 13.03 13.25 12.72 13.12 40.1M
2021-11-18 13.09 13.44 12.96 13.04 46.1M
2021-11-17 12.91 13.25 12.71 13.10 41.1M
2021-11-16 12.60 13.26 12.57 12.97 60.9M
2021-11-15 12.49 12.72 12.41 12.65 31.3M
2021-11-12 12.45 12.60 12.31 12.48 26.1M
2021-11-11 12.45 12.66 12.38 12.49 25.4M
2021-11-10 12.63 12.63 12.31 12.50 32.4M
2021-11-09 12.28 12.85 12.23 12.65 55.0M
2021-11-08 12.40 12.50 12.13 12.23 32.1M
2021-11-05 12.05 12.49 12.00 12.28 45.0M
2021-11-04 12.12 12.20 11.88 12.14 33.3M
2021-11-03 11.77 12.10 11.71 12.08 38.4M
2021-11-02 11.93 12.09 11.61 11.77 35.0M
2021-11-01 11.70 12.08 11.64 11.90 39.5M
2021-10-29 11.40 11.76 11.38 11.73 41.5M
2021-10-28 11.84 11.95 11.40 11.42 50.4M
2021-10-27 12.00 12.12 11.74 11.87 61.0M
2021-10-26 12.26 12.65 12.26 12.26 101.3M
2021-10-25 13.46 13.68 13.22 13.62 38.4M
2021-10-22 13.68 13.80 13.49 13.52 28.3M
2021-10-21 13.85 13.97 13.60 13.67 33.6M
2021-10-20 14.24 14.24 13.90 13.93 28.5M
2021-10-19 14.20 14.39 14.13 14.20 26.4M
2021-10-18 14.08 14.26 13.75 14.26 29.5M
2021-10-15 14.19 14.19 13.95 14.01 17.7M
2021-10-14 14.14 14.27 13.96 14.20 19.8M
2021-10-13 14.10 14.14 13.80 14.12 26.2M
2021-10-12 14.50 14.50 13.89 14.09 36.3M
2021-10-11 14.50 14.75 14.40 14.48 21.5M
2021-10-08 14.70 14.79 14.40 14.46 26.2M
2021-09-30 14.14 14.79 14.14 14.67 32.0M
2021-09-29 14.40 14.57 14.05 14.14 43.2M
2021-09-28 14.91 14.91 14.37 14.66 48.0M
2021-09-27 16.30 16.30 15.01 15.01 81.4M
2021-09-24 16.72 16.73 16.33 16.37 29.7M
2021-09-23 16.40 16.93 16.38 16.70 41.4M
2021-09-22 16.29 16.38 16.15 16.31 31.8M
2021-09-17 17.00 17.00 16.38 16.56 52.3M
2021-09-16 16.94 17.49 16.93 17.08 91.9M
2021-09-15 16.56 16.76 16.42 16.66 50.4M
2021-09-14 16.51 16.63 16.21 16.24 39.7M
2021-09-13 16.59 16.65 16.33 16.51 35.3M
2021-09-10 16.77 16.88 16.56 16.62 35.2M
2021-09-09 16.94 17.02 16.72 16.78 38.0M
2021-09-08 16.89 17.16 16.71 17.05 54.6M
2021-09-07 16.51 17.19 16.51 16.85 75.1M
2021-09-06 16.35 16.41 16.05 16.25 43.8M
2021-09-03 16.24 16.49 16.15 16.36 40.1M
2021-09-02 16.12 16.48 16.00 16.35 53.7M
2021-09-01 16.21 16.55 16.14 16.33 53.3M
2021-08-31 17.18 17.18 16.11 16.21 93.2M
2021-08-30 17.30 17.85 17.20 17.28 67.8M
2021-08-27 17.91 17.92 17.01 17.50 103.9M
2021-08-26 19.88 19.88 18.63 18.63 184.6M
2021-08-25 20.05 20.77 19.89 20.70 78.8M
2021-08-24 20.00 20.13 19.85 20.06 42.8M
2021-08-23 20.00 20.19 19.97 20.00 43.1M
2021-08-20 20.06 20.30 19.82 20.06 41.6M
2021-08-19 20.42 20.65 20.15 20.23 39.4M
2021-08-18 20.23 20.75 20.00 20.58 48.1M
2021-08-17 21.00 21.50 20.17 20.32 83.0M
2021-08-16 21.09 21.64 20.71 21.24 107.0M
2021-08-13 20.04 21.69 19.96 21.04 136.6M
2021-08-12 19.80 20.18 19.62 20.08 48.3M
2021-08-11 20.07 20.07 19.82 19.85 44.3M
2021-08-10 20.12 20.30 19.95 20.06 42.7M
2021-08-09 19.93 20.30 19.80 20.09 45.6M
2021-08-06 19.69 20.17 19.55 19.98 38.6M
2021-08-05 20.26 20.26 19.68 19.78 56.8M
2021-08-04 20.30 20.35 19.94 20.24 46.8M
2021-08-03 20.00 20.82 19.91 20.28 67.2M
2021-08-02 19.78 20.29 19.33 20.07 70.3M
2021-07-30 20.40 20.40 19.89 20.10 55.3M
2021-07-29 20.26 20.54 20.04 20.30 47.2M
2021-07-28 20.11 20.39 19.30 20.04 50.5M
2021-07-27 20.12 20.80 20.00 20.38 67.6M
2021-07-26 20.36 20.78 19.94 20.23 65.7M
2021-07-23 20.56 20.56 19.87 19.95 77.4M
2021-07-22 21.00 21.18 20.66 20.68 59.5M
2021-07-21 21.08 21.25 20.68 20.99 66.0M
2021-07-20 21.21 21.65 21.03 21.06 57.4M
2021-07-19 22.00 22.10 21.21 21.47 93.0M
2021-07-16 20.80 21.89 20.59 21.60 126.0M
2021-07-15 20.80 20.99 20.42 20.88 79.4M
2021-07-14 20.16 21.98 20.12 21.09 157.0M
2021-07-13 20.00 20.39 19.70 20.07 63.5M
2021-07-12 20.04 20.65 19.89 20.19 63.5M
2021-07-09 19.70 20.06 19.25 20.02 65.3M
2021-07-08 20.10 20.29 19.80 19.84 53.8M
2021-07-07 20.01 20.20 19.91 20.09 35.8M
2021-07-06 20.16 20.35 19.87 20.00 38.3M
2021-07-05 20.11 20.35 19.81 20.26 41.9M
2021-07-02 20.80 20.84 20.00 20.11 59.2M
2021-07-01 20.86 21.44 20.80 21.02 74.8M
2021-06-30 20.74 21.33 20.66 20.86 49.3M
2021-06-29 20.76 21.36 20.49 20.52 58.0M
2021-06-28 20.76 21.07 20.40 20.81 50.7M
2021-06-25 21.02 21.02 20.54 20.76 52.8M
2021-06-24 19.90 21.55 19.66 21.15 93.3M
2021-06-23 20.28 20.29 19.85 19.90 49.6M
2021-06-22 20.39 20.66 20.10 20.28 35.4M
2021-06-21 20.60 20.60 20.18 20.31 37.6M
2021-06-18 19.77 20.58 19.60 20.50 57.3M
2021-06-17 19.56 19.88 19.52 19.81 30.9M
2021-06-16 20.25 20.26 19.59 19.63 47.1M
2021-06-15 20.20 20.59 19.94 20.28 49.3M
2021-06-11 20.60 20.60 20.08 20.30 64.4M
2021-06-10 20.95 20.95 20.52 20.66 53.4M
2021-06-09 20.97 21.28 20.70 21.03 37.7M
2021-06-08 21.48 21.69 20.90 21.03 60.1M
2021-06-07 21.85 21.95 21.43 21.57 38.0M
2021-06-04 21.67 22.09 21.33 21.78 46.6M
2021-06-03 21.78 22.25 21.56 21.74 49.0M
2021-06-02 22.30 22.30 21.70 21.74 67.6M
2021-06-01 22.35 22.60 22.05 22.42 71.0M
2021-05-31 22.54 22.69 22.10 22.56 82.6M
2021-05-28 22.40 22.85 21.88 22.25 102.6M
2021-05-27 23.32 23.82 22.32 22.66 219.2M
2021-05-26 21.00 22.21 20.99 22.21 159.8M
2021-05-25 19.76 20.28 19.65 20.19 39.7M
2021-05-24 20.00 20.00 19.10 19.87 51.3M
2021-05-21 20.39 20.50 20.00 20.01 36.0M
2021-05-20 20.59 20.85 20.31 20.46 32.4M
2021-05-19 20.46 20.76 20.03 20.68 41.2M
2021-05-18 20.63 20.95 20.44 20.51 28.4M
2021-05-17 20.10 20.90 20.01 20.63 40.4M
2021-05-14 19.91 20.36 19.75 20.33 39.7M
2021-05-13 20.65 20.69 19.93 19.95 60.0M
2021-05-12 21.47 21.47 20.50 20.99 56.2M
2021-05-11 21.90 22.30 21.52 22.04 38.3M
2021-05-10 22.48 22.48 21.72 22.14 53.8M
2021-05-07 22.96 23.48 22.48 22.56 80.2M
2021-05-06 22.81 23.58 22.45 22.87 77.1M
2021-04-30 21.63 23.05 21.44 22.78 93.8M
2021-04-29 22.28 22.28 21.42 21.69 61.3M
2021-04-28 22.00 22.46 21.73 22.26 98.1M
2021-04-27 22.26 22.98 21.70 22.93 100.9M
2021-04-26 21.21 22.96 21.21 22.21 127.2M
2021-04-23 20.47 21.14 20.25 20.88 59.3M
2021-04-22 20.69 20.81 20.38 20.47 33.7M
2021-04-21 20.33 20.70 20.17 20.55 33.1M
2021-04-20 20.56 20.96 20.41 20.57 49.6M
2021-04-19 20.13 20.56 19.84 20.53 45.6M
2021-04-16 20.12 20.28 19.70 20.21 40.7M
2021-04-15 20.20 20.65 19.84 20.27 53.3M
2021-04-14 20.07 20.35 19.98 20.06 35.0M
2021-04-13 20.01 20.24 19.81 20.03 29.3M
2021-04-12 20.95 21.09 19.90 20.06 64.3M
2021-04-09 21.65 21.81 20.71 21.10 52.0M
2021-04-08 21.50 22.06 21.24 21.73 36.6M
2021-04-07 22.17 22.20 21.50 21.65 40.5M
2021-04-06 22.14 22.38 21.95 22.08 33.5M
2021-04-02 22.26 22.55 21.72 22.03 53.1M
2021-04-01 21.60 22.09 21.50 22.01 33.1M
2021-03-31 21.85 21.88 21.32 21.71 36.2M
2021-03-30 22.35 22.80 21.17 22.00 79.2M
2021-03-29 22.15 22.49 21.54 22.20 40.9M
2021-03-26 21.54 22.33 21.54 22.18 44.4M
2021-03-25 21.21 21.68 21.04 21.50 33.6M
2021-03-24 21.10 21.92 21.08 21.40 39.9M
2021-03-23 22.82 22.89 21.30 21.58 74.3M
2021-03-22 22.65 23.14 22.43 22.93 35.9M
2021-03-19 22.46 22.97 22.25 22.57 42.6M
2021-03-18 22.80 23.31 22.50 23.04 44.2M
2021-03-17 22.48 23.21 22.01 22.73 55.1M
2021-03-16 22.95 23.07 21.69 22.34 64.6M
2021-03-15 23.03 23.49 22.60 22.86 45.2M
2021-03-12 23.62 23.69 22.63 23.25 59.3M
2021-03-11 23.15 23.65 22.90 23.52 47.3M
2021-03-10 23.38 23.52 22.80 23.00 49.2M
2021-03-09 23.71 23.73 22.55 22.84 85.6M
2021-03-08 26.36 26.47 24.00 24.01 103.7M
2021-03-05 25.00 26.55 24.50 26.04 77.4M
2021-03-04 26.02 26.05 25.10 25.40 70.2M
2021-03-03 26.23 27.10 26.01 26.32 59.4M
2021-03-02 26.69 26.70 25.81 26.23 64.6M
2021-03-01 25.66 26.68 25.31 26.54 80.6M
2021-02-26 25.52 25.85 24.69 25.24 82.1M
2021-02-25 27.01 27.19 26.12 26.32 61.8M
2021-02-24 27.38 27.38 26.30 26.50 99.1M
2021-02-23 27.90 28.43 27.40 27.52 91.2M
2021-02-22 29.98 30.17 28.40 28.53 120.7M
2021-02-19 28.90 30.26 28.25 29.58 115.2M
2021-02-18 30.34 30.84 28.49 29.24 131.5M
2021-02-10 29.97 29.97 28.62 29.50 115.7M
2021-02-09 27.20 29.52 27.10 29.33 145.0M
2021-02-08 26.10 27.50 26.05 26.85 125.3M
2021-02-05 28.70 29.08 26.20 26.20 193.8M
2021-02-04 27.95 28.98 27.61 28.76 160.0M
2021-02-03 30.05 32.80 28.00 28.38 227.8M
2021-02-02 30.20 31.06 29.68 30.45 141.2M
2021-02-01 28.50 30.86 27.58 30.48 190.8M
2021-01-29 27.02 28.37 25.60 28.05 189.4M
2021-01-28 28.99 29.76 27.21 27.45 203.7M
2021-01-27 25.90 28.90 25.71 28.90 169.7M
2021-01-26 26.32 27.70 25.55 26.27 174.2M
2021-01-25 24.14 26.32 24.14 26.32 161.9M
2021-01-22 23.40 24.15 23.14 23.93 110.0M
2021-01-21 23.30 24.15 22.90 23.84 124.3M
2021-01-20 23.54 23.55 22.04 23.00 115.8M
2021-01-19 23.00 23.75 22.63 23.27 170.5M
2021-01-18 20.79 22.95 20.65 22.95 192.4M
2021-01-15 21.97 21.97 20.28 20.86 143.8M
2021-01-14 21.97 23.27 21.40 22.28 144.1M
2021-01-13 21.56 22.60 21.30 21.74 141.9M
2021-01-12 21.40 21.88 20.90 21.64 124.1M
2021-01-11 20.45 22.06 20.16 21.40 185.4M
2021-01-08 18.95 20.34 18.61 20.14 182.3M
2021-01-07 18.60 18.75 18.01 18.71 87.8M
2021-01-06 18.61 18.96 17.99 18.49 95.0M
2021-01-05 17.81 18.72 17.66 18.38 110.6M
2021-01-04 17.37 18.16 17.20 17.93 112.1M