Lafang China Co Ltd (603630)

603630
🏛️ 中国 →
24.10
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 19.99 20.47 19.99 20.15 1.2M
2021-12-30 19.99 20.14 19.81 19.95 1.0M
2021-12-29 19.93 20.06 19.60 19.99 1.1M
2021-12-28 19.91 19.96 19.74 19.93 1.0M
2021-12-27 19.64 19.90 19.43 19.86 1.2M
2021-12-24 20.54 20.54 19.35 19.57 2.7M
2021-12-23 20.53 20.78 20.22 20.42 1.4M
2021-12-22 20.31 20.73 20.21 20.64 2.2M
2021-12-21 20.03 20.31 19.93 20.21 1.7M
2021-12-20 20.40 20.68 19.91 19.99 3.0M
2021-12-17 20.66 20.89 20.48 20.55 2.4M
2021-12-16 21.05 21.13 20.53 20.66 3.4M
2021-12-15 21.32 21.47 21.00 21.02 3.2M
2021-12-14 21.77 21.77 21.25 21.31 2.7M
2021-12-13 21.74 21.84 21.00 21.77 3.5M
2021-12-10 22.00 22.09 21.43 21.75 4.9M
2021-12-09 22.75 23.60 21.88 22.43 6.5M
2021-12-08 22.31 22.86 21.96 22.61 3.5M
2021-12-07 23.74 24.00 22.41 22.56 5.4M
2021-12-06 23.38 23.93 23.09 23.53 5.2M
2021-12-03 22.63 23.94 22.47 23.40 6.0M
2021-12-02 23.54 23.55 22.62 22.66 4.1M
2021-12-01 23.00 23.48 22.81 23.37 3.7M
2021-11-30 23.06 23.20 22.65 22.99 3.3M
2021-11-29 22.45 23.25 21.98 22.90 4.5M
2021-11-26 22.55 23.18 21.52 22.82 5.6M
2021-11-25 22.64 22.99 22.40 22.55 3.6M
2021-11-24 22.99 23.00 22.37 22.50 4.8M
2021-11-23 21.76 23.20 21.39 23.06 7.7M
2021-11-22 21.60 22.05 21.36 21.76 3.1M
2021-11-19 21.30 21.74 20.90 21.73 3.1M
2021-11-18 21.70 21.99 21.30 21.30 3.7M
2021-11-17 21.75 21.90 21.30 21.68 4.1M
2021-11-16 22.36 22.80 21.45 21.60 5.0M
2021-11-15 22.95 22.99 22.02 22.51 4.6M
2021-11-12 22.57 23.66 22.34 23.02 6.4M
2021-11-11 22.90 23.45 22.43 22.57 6.6M
2021-11-10 21.70 23.22 21.10 23.00 9.0M
2021-11-09 21.82 21.93 21.46 21.75 3.9M
2021-11-08 20.13 21.99 19.72 21.71 7.0M
2021-11-05 21.35 21.35 20.49 20.49 4.0M
2021-11-04 20.78 21.40 20.44 21.18 4.3M
2021-11-03 20.60 21.27 20.48 20.94 4.5M
2021-11-02 20.12 21.10 20.02 20.91 4.5M
2021-11-01 20.20 20.56 19.69 20.39 4.9M
2021-10-29 19.30 21.25 19.09 20.90 7.2M
2021-10-28 19.19 19.75 18.85 19.40 3.4M
2021-10-27 20.00 20.02 19.04 19.18 4.1M
2021-10-26 21.01 21.01 20.00 20.02 5.1M
2021-10-25 20.50 21.50 20.30 21.10 4.4M
2021-10-22 20.76 21.32 20.60 20.69 4.1M
2021-10-21 21.32 21.72 20.72 20.77 5.2M
2021-10-20 20.00 21.55 19.65 21.32 7.2M
2021-10-19 20.08 20.23 19.85 20.00 2.8M
2021-10-18 20.47 20.61 19.77 20.09 3.2M
2021-10-15 20.51 20.98 20.20 20.31 5.0M
2021-10-14 20.51 21.69 20.30 20.85 7.7M
2021-10-13 19.81 20.88 19.46 20.61 8.2M
2021-10-12 19.04 20.36 18.86 19.85 7.3M
2021-10-11 19.29 19.59 18.93 19.03 2.9M
2021-10-08 19.32 19.45 18.52 19.34 2.9M
2021-09-30 18.55 18.97 18.08 18.89 3.6M
2021-09-29 19.52 19.68 17.98 18.08 6.2M
2021-09-28 19.54 19.91 19.41 19.72 3.5M
2021-09-27 20.80 21.09 19.17 19.63 8.1M
2021-09-24 20.50 21.70 20.30 21.30 7.5M
2021-09-23 21.70 21.75 20.60 20.73 7.6M
2021-09-22 21.41 21.95 20.80 21.79 7.7M
2021-09-17 20.45 22.50 20.22 21.76 13.5M
2021-09-16 20.60 20.99 20.00 20.45 7.2M
2021-09-15 19.56 20.70 19.51 20.33 7.7M
2021-09-14 20.00 20.20 19.59 19.67 5.5M
2021-09-13 18.98 20.22 18.81 19.92 8.7M
2021-09-10 19.00 19.35 18.68 18.98 4.2M
2021-09-09 18.91 19.36 18.74 19.00 4.9M
2021-09-08 19.00 19.10 18.71 18.91 4.0M
2021-09-07 19.02 19.48 18.90 19.06 6.3M
2021-09-06 18.35 19.49 18.02 19.19 9.8M
2021-09-03 17.24 18.55 17.18 18.45 7.8M
2021-09-02 17.50 17.50 17.11 17.34 3.1M
2021-09-01 18.04 18.10 17.10 17.51 5.7M
2021-08-31 18.15 18.15 17.73 18.01 3.2M
2021-08-30 18.10 18.40 17.80 18.19 5.1M
2021-08-27 18.71 18.83 18.05 18.37 9.7M
2021-08-26 18.95 19.52 18.40 19.19 15.7M
2021-08-25 16.72 18.52 16.61 18.52 11.2M
2021-08-24 17.09 17.18 16.81 16.84 2.1M
2021-08-23 16.55 17.10 16.46 17.05 3.3M
2021-08-20 16.64 16.64 16.16 16.49 2.5M
2021-08-19 16.70 16.87 16.53 16.64 2.1M
2021-08-18 16.89 16.92 16.40 16.75 3.7M
2021-08-17 17.52 17.58 16.70 16.70 4.6M
2021-08-16 17.60 18.10 17.45 17.48 3.8M
2021-08-13 17.92 17.99 17.56 17.70 3.2M
2021-08-12 18.15 18.25 17.85 17.92 3.0M
2021-08-11 18.65 18.68 18.11 18.17 3.6M
2021-08-10 17.99 18.65 17.91 18.56 4.8M
2021-08-09 17.59 18.12 17.49 18.00 3.8M
2021-08-06 17.50 17.77 17.40 17.50 2.7M
2021-08-05 17.88 18.00 17.44 17.60 3.5M
2021-08-04 18.18 18.29 17.79 18.02 4.4M
2021-08-03 18.40 18.98 18.04 18.08 6.2M
2021-08-02 18.23 18.41 17.58 18.35 5.3M
2021-07-30 18.24 18.27 17.81 18.17 3.6M
2021-07-29 17.75 18.19 17.74 18.12 3.9M
2021-07-28 17.78 17.98 17.15 17.57 4.7M
2021-07-27 18.84 19.04 18.00 18.01 5.4M
2021-07-26 19.40 19.64 18.40 18.83 5.9M
2021-07-23 19.96 20.10 19.37 19.57 5.0M
2021-07-22 20.24 20.34 19.97 20.07 4.4M
2021-07-21 20.40 20.87 20.19 20.23 6.6M
2021-07-20 19.90 20.43 19.83 20.27 3.3M
2021-07-19 20.60 20.78 20.18 20.26 4.6M
2021-07-16 21.07 21.19 20.44 20.68 6.9M
2021-07-15 21.09 21.23 20.29 21.10 6.1M
2021-07-14 21.40 22.30 20.76 21.29 8.5M
2021-07-13 21.79 21.79 21.00 21.30 5.1M
2021-07-12 21.36 22.30 21.01 21.81 7.2M
2021-07-09 21.90 21.90 20.82 21.40 8.3M
2021-07-08 23.69 23.69 21.83 21.94 11.6M
2021-07-07 23.79 24.17 23.51 23.70 5.7M
2021-07-06 25.30 25.62 23.78 24.02 8.6M
2021-07-05 24.40 25.62 24.37 25.40 7.4M
2021-07-02 25.15 25.37 24.00 24.68 6.9M
2021-07-01 24.85 27.30 24.57 25.47 12.3M
2021-06-30 24.81 25.50 24.20 24.99 6.0M
2021-06-29 24.90 25.37 24.07 25.01 8.6M
2021-06-28 23.60 25.88 23.50 24.90 11.3M
2021-06-25 23.09 24.12 22.74 23.77 9.8M
2021-06-24 24.83 24.99 22.85 23.23 15.0M
2021-06-23 24.69 25.80 24.67 24.92 13.2M
2021-06-22 27.20 27.60 24.46 24.90 17.4M
2021-06-21 26.33 28.32 25.86 27.06 13.4M
2021-06-18 26.30 26.90 25.38 26.34 14.5M
2021-06-17 24.18 26.40 23.76 26.40 16.8M
2021-06-16 25.20 25.50 23.86 24.00 8.6M
2021-06-15 24.65 26.25 24.55 25.05 11.5M
2021-06-11 25.40 25.85 23.51 24.59 13.8M
2021-06-10 24.90 26.33 24.17 25.80 14.0M
2021-06-09 26.28 27.27 24.85 25.15 15.8M
2021-06-08 26.36 28.28 25.88 27.01 17.7M
2021-06-07 29.13 29.40 27.00 27.00 12.0M
2021-06-04 30.99 32.26 29.60 30.00 18.5M
2021-06-03 28.23 31.85 27.57 31.85 26.6M
2021-06-02 27.20 30.50 26.80 28.95 23.4M
2021-06-01 29.62 29.91 27.35 27.78 25.9M
2021-05-31 26.00 28.11 25.58 28.11 16.1M
2021-05-28 26.29 26.80 25.33 25.55 17.2M
2021-05-27 25.10 28.00 25.00 26.29 20.2M
2021-05-26 25.40 27.26 25.02 25.69 27.6M
2021-05-25 22.40 24.78 22.30 24.78 17.4M
2021-05-24 22.81 23.81 22.50 22.53 16.8M
2021-05-21 23.50 23.71 22.40 23.01 23.6M
2021-05-20 26.88 27.25 24.74 24.74 16.0M
2021-05-19 28.27 29.29 26.31 27.49 32.0M
2021-05-18 27.50 27.50 27.50 27.50 11.6M
2021-05-17 24.80 26.04 23.96 25.00 20.9M
2021-05-14 26.00 26.85 23.45 26.41 31.6M
2021-05-13 23.40 25.23 22.86 25.23 22.8M
2021-05-12 20.11 22.94 20.10 22.94 18.7M
2021-05-11 20.00 22.10 19.50 20.85 26.5M
2021-05-10 19.50 21.20 18.31 20.09 32.0M
2021-05-07 18.59 19.36 18.06 19.36 28.0M
2021-05-06 16.20 17.60 16.20 17.60 6.6M
2021-04-30 15.57 16.12 15.28 16.00 4.7M
2021-04-29 15.66 16.18 15.45 15.67 4.1M
2021-04-28 15.89 15.89 15.33 15.70 7.2M
2021-04-27 16.48 16.62 15.75 16.34 4.7M
2021-04-26 16.31 16.75 16.16 16.46 4.8M
2021-04-23 17.51 17.52 16.41 16.44 8.2M
2021-04-22 17.69 18.06 17.31 17.45 7.3M
2021-04-21 17.30 18.00 17.00 17.81 7.4M
2021-04-20 16.93 17.61 16.85 17.30 6.6M
2021-04-19 16.75 17.06 16.72 16.92 3.8M
2021-04-16 16.71 17.37 16.66 17.03 4.4M
2021-04-15 17.12 17.34 16.58 16.69 3.8M
2021-04-14 16.70 17.22 16.49 17.12 5.1M
2021-04-13 16.80 16.87 16.46 16.70 3.1M
2021-04-12 17.16 17.35 16.64 16.84 5.2M
2021-04-09 16.43 17.39 16.30 17.16 9.0M
2021-04-08 15.86 16.71 15.81 16.49 6.3M
2021-04-07 15.75 16.29 15.58 15.85 3.6M
2021-04-06 16.06 16.10 15.63 15.70 2.7M
2021-04-02 15.79 16.39 15.55 16.01 3.4M
2021-04-01 15.70 15.90 15.68 15.80 1.5M
2021-03-31 15.94 16.01 15.66 15.79 1.8M
2021-03-30 16.24 16.30 15.80 15.98 2.6M
2021-03-29 16.19 16.44 15.95 16.24 3.2M
2021-03-26 16.19 16.56 16.16 16.20 3.4M
2021-03-25 16.35 16.69 15.90 16.20 4.9M
2021-03-24 16.19 16.54 16.08 16.29 3.4M
2021-03-23 15.90 16.70 15.87 16.18 5.6M
2021-03-22 15.82 16.20 15.75 15.92 3.2M
2021-03-19 16.05 16.23 15.70 15.81 4.7M
2021-03-18 15.17 16.50 15.14 16.37 8.8M
2021-03-17 15.01 15.18 14.93 15.16 1.8M
2021-03-16 14.93 15.12 14.81 15.07 1.8M
2021-03-15 14.92 15.01 14.69 14.94 2.3M
2021-03-12 15.17 15.39 14.88 14.92 2.5M
2021-03-11 15.16 15.35 14.81 15.28 2.8M
2021-03-10 15.57 15.61 15.10 15.14 3.0M
2021-03-09 15.55 16.22 15.00 15.53 5.8M
2021-03-08 15.50 16.03 15.41 15.41 5.1M
2021-03-05 15.18 15.38 15.06 15.32 1.9M
2021-03-04 15.44 15.65 15.17 15.24 2.7M
2021-03-03 15.17 15.55 15.11 15.45 2.6M
2021-03-02 15.42 15.52 15.10 15.28 2.8M
2021-03-01 14.64 15.66 14.64 15.49 5.1M
2021-02-26 14.60 15.07 14.54 14.64 3.2M
2021-02-25 15.28 15.33 14.76 14.87 3.2M
2021-02-24 15.17 15.70 15.12 15.29 3.4M
2021-02-23 15.18 15.45 15.05 15.17 2.5M
2021-02-22 15.31 15.76 15.25 15.27 4.7M
2021-02-19 15.02 15.47 14.87 15.43 3.6M
2021-02-18 15.20 15.48 14.98 15.04 4.2M
2021-02-10 14.51 15.50 14.50 15.17 5.1M
2021-02-09 14.52 14.75 14.29 14.61 3.3M
2021-02-08 14.31 14.73 14.22 14.63 3.8M
2021-02-05 13.79 14.80 13.67 14.47 5.9M
2021-02-04 13.92 13.92 13.42 13.81 3.3M
2021-02-03 13.63 14.06 13.41 14.03 3.0M
2021-02-02 14.00 14.09 13.70 13.74 2.9M
2021-02-01 14.17 14.40 14.02 14.08 2.3M
2021-01-29 14.30 14.66 14.09 14.22 3.0M
2021-01-28 14.01 14.68 13.94 14.40 3.4M
2021-01-27 14.41 14.41 14.00 14.14 2.9M
2021-01-26 14.76 15.25 14.43 14.47 5.0M
2021-01-25 14.23 14.27 13.87 14.27 2.9M
2021-01-22 14.49 14.49 14.06 14.22 2.4M
2021-01-21 14.69 14.82 14.45 14.49 3.9M
2021-01-20 14.53 15.17 14.27 14.86 3.7M
2021-01-19 14.30 14.97 14.20 14.48 3.1M
2021-01-18 14.35 14.40 14.18 14.30 2.1M
2021-01-15 14.05 14.39 13.96 14.38 2.5M
2021-01-14 14.05 14.30 13.82 14.09 2.3M
2021-01-13 14.40 14.55 13.68 14.11 4.1M
2021-01-12 14.39 14.92 14.21 14.55 2.0M
2021-01-11 15.23 15.23 14.43 14.55 3.8M
2021-01-08 15.17 15.61 14.66 15.23 3.6M
2021-01-07 16.02 16.09 15.20 15.28 4.6M
2021-01-06 16.64 16.66 15.80 16.09 4.1M
2021-01-05 16.57 16.68 16.25 16.64 3.3M
2021-01-04 16.16 16.78 16.16 16.57 3.1M