Lao Feng Xiang Co Ltd A (600612)

600612
🏛️ 中国 →
49.96
最終更新: 2025-09-29
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
09:30 52.11 52.23 51.80 51.86 97.9K
09:35 51.85 51.94 51.74 51.86 60.3K
09:40 51.91 52.01 51.77 52.01 73.6K
09:45 52.04 52.22 52.02 52.05 37.6K
09:50 52.10 52.15 52.04 52.07 34.5K
09:55 52.07 52.08 51.98 52.04 23.2K
10:00 52.04 52.04 51.75 51.79 39.9K
10:05 51.78 51.85 51.73 51.77 28.1K
10:10 51.78 51.80 51.73 51.75 24.7K
10:15 51.77 51.87 51.77 51.81 23.4K
10:20 51.80 51.80 51.72 51.73 16.4K
10:25 51.73 51.73 51.59 51.62 31.1K
10:30 51.62 51.67 51.60 51.67 20.8K
10:35 51.67 51.70 51.63 51.68 20.5K
10:40 51.65 51.65 51.59 51.65 16.9K
10:45 51.62 51.63 51.55 51.56 28.7K
10:50 51.57 51.65 51.57 51.58 16.2K
10:55 51.58 51.66 51.58 51.65 26.2K
11:00 51.66 51.74 51.65 51.67 13.9K
11:05 51.68 51.73 51.64 51.67 17.6K
11:10 51.67 51.78 51.62 51.72 33.9K
11:15 51.68 51.76 51.67 51.75 23.1K
11:20 51.70 51.87 51.70 51.80 22.3K
11:25 51.82 51.82 51.71 51.74 18.9K
13:00 51.80 51.89 51.74 51.78 40.1K
13:05 51.82 51.99 51.74 51.96 26.6K
13:10 51.96 52.08 51.89 51.96 30.7K
13:15 51.94 52.05 51.93 52.00 22.8K
13:20 52.02 52.14 51.97 52.11 52.4K
13:25 52.08 52.14 52.04 52.12 23.2K
13:30 52.12 52.12 52.02 52.02 17.9K
13:35 52.00 52.25 52.00 52.24 47.3K
13:40 52.25 52.26 52.13 52.14 37.1K
13:45 52.16 52.18 52.09 52.16 23.0K
13:50 52.16 52.18 52.03 52.04 38.9K
13:55 52.03 52.08 51.95 52.01 41.8K
14:00 52.02 52.06 52.00 52.00 14.6K
14:05 52.00 52.09 51.95 52.05 31.8K
14:10 52.05 52.05 51.85 51.85 74.4K
14:15 51.83 51.83 51.70 51.70 81.9K
14:20 51.69 51.73 51.58 51.60 103.4K
14:25 51.58 51.58 51.39 51.39 167.0K
14:30 51.39 51.46 51.32 51.39 210.2K
14:35 51.40 51.49 51.34 51.42 121.2K
14:40 51.41 51.47 51.36 51.42 154.4K
14:45 51.41 51.51 51.41 51.44 71.4K
14:50 51.44 51.47 51.31 51.34 259.8K
14:55 51.34 51.35 51.33 51.35 71.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 50.40 50.40 49.47 49.96 2.3M
2025-09-26 50.46 50.46 49.75 50.07 2.0M
2025-09-25 51.35 51.49 50.35 50.37 3.7M
2025-09-24 52.11 52.31 51.30 51.35 2.6M
2025-09-23 52.35 52.86 51.33 52.23 2.1M
2025-09-22 52.78 52.98 51.83 52.30 2.2M
2025-09-19 52.31 53.07 52.31 52.78 2.1M
2025-09-18 53.30 53.57 52.14 52.51 3.4M
2025-09-17 53.00 53.50 52.23 53.26 4.0M
2025-09-16 55.28 55.37 52.38 53.25 10.5M
2025-09-15 54.75 55.35 53.90 55.18 4.2M
2025-09-12 55.31 55.89 54.61 54.95 3.8M
2025-09-11 55.01 55.72 54.39 55.32 4.2M
2025-09-10 54.13 56.66 54.11 56.00 6.9M
2025-09-09 54.38 57.72 53.80 55.60 14.4M
2025-09-08 51.12 54.25 51.12 53.88 13.0M
2025-09-05 48.26 51.38 47.94 50.74 10.6M
2025-09-04 48.29 48.80 47.71 48.27 3.4M
2025-09-03 48.99 49.55 48.33 48.38 5.8M
2025-09-02 47.86 48.95 47.74 48.61 8.6M
2025-09-01 47.30 48.20 47.29 47.93 4.9M
2025-08-29 47.60 47.82 47.21 47.30 3.1M
2025-08-28 47.37 47.78 47.00 47.59 2.6M
2025-08-27 48.08 48.19 47.31 47.37 3.0M
2025-08-26 48.44 48.44 48.02 48.07 2.4M
2025-08-25 47.85 48.49 47.76 48.44 3.1M
2025-08-22 47.82 47.83 47.50 47.81 1.7M
2025-08-21 47.75 47.95 47.60 47.82 1.9M
2025-08-20 47.36 47.80 47.12 47.67 1.8M
2025-08-19 47.39 47.49 47.20 47.28 1.5M
2025-08-18 47.35 47.50 47.17 47.37 1.6M
2025-08-15 47.25 47.38 47.06 47.34 1.3M
2025-08-14 47.74 47.80 47.22 47.26 1.4M
2025-08-13 47.73 47.85 47.65 47.75 1.2M
2025-08-12 47.69 47.85 47.58 47.73 1.0M
2025-08-11 47.65 47.77 47.41 47.68 1.0M
2025-08-08 47.85 48.05 47.57 47.74 1.7M
2025-08-07 47.41 47.79 47.30 47.70 1.7M
2025-08-06 47.37 47.47 47.15 47.41 1.3M
2025-08-05 47.16 47.43 47.07 47.35 1.4M
2025-08-04 47.05 47.28 47.02 47.15 1.4M
2025-08-01 47.20 47.20 46.93 46.99 1.1M
2025-07-31 47.88 47.88 46.84 47.05 2.9M
2025-07-30 47.77 47.93 47.59 47.89 1.6M
2025-07-29 48.04 48.05 47.50 47.79 2.0M
2025-07-28 48.31 48.39 47.92 48.04 2.4M
2025-07-25 48.50 48.75 48.35 48.41 2.3M
2025-07-24 48.31 48.52 48.26 48.46 2.1M
2025-07-23 48.48 48.80 48.26 48.39 3.1M
2025-07-22 48.10 48.36 48.06 48.33 2.1M
2025-07-21 48.09 48.19 48.00 48.09 1.7M
2025-07-18 48.18 48.20 47.93 48.12 1.6M
2025-07-17 48.19 48.38 48.01 48.16 1.6M
2025-07-16 48.12 48.45 48.07 48.19 1.5M
2025-07-15 48.90 48.94 48.00 48.12 2.9M
2025-07-14 50.28 50.61 50.26 50.54 2.5M
2025-07-11 50.21 50.45 50.11 50.28 2.2M
2025-07-10 50.37 50.37 50.10 50.21 1.7M
2025-07-09 50.10 51.11 49.92 50.37 3.7M
2025-07-08 49.76 50.26 49.46 50.20 3.0M
2025-07-07 49.38 49.62 49.30 49.44 1.0M
2025-07-04 49.55 49.62 49.18 49.38 1.6M
2025-07-03 49.54 49.79 49.45 49.55 1.3M
2025-07-02 49.77 49.94 49.42 49.55 1.9M
2025-07-01 49.75 50.06 49.40 49.83 2.2M
2025-06-30 49.55 49.79 49.27 49.75 2.1M
2025-06-27 49.21 49.72 49.21 49.57 2.6M
2025-06-26 49.93 49.93 49.31 49.34 2.7M
2025-06-25 49.59 49.96 49.30 49.96 3.4M
2025-06-24 49.31 49.69 49.19 49.69 3.3M
2025-06-23 49.63 49.63 49.05 49.51 2.2M
2025-06-20 49.65 50.00 49.50 49.63 2.5M
2025-06-19 51.40 51.50 49.79 49.85 4.9M
2025-06-18 51.67 51.93 50.78 51.80 3.4M
2025-06-17 51.24 52.55 51.00 51.64 4.6M
2025-06-16 51.66 52.20 51.15 51.26 4.9M
2025-06-13 53.03 54.10 51.80 51.91 8.0M
2025-06-12 53.05 55.96 52.21 52.95 9.5M
2025-06-11 51.77 56.55 51.77 53.72 13.9M
2025-06-10 50.20 51.41 49.51 51.41 4.2M
2025-06-09 50.56 50.56 49.68 50.20 3.4M
2025-06-06 51.36 51.42 50.23 50.39 3.5M
2025-06-05 53.55 55.58 51.03 51.36 5.0M
2025-06-04 52.00 53.96 51.80 53.75 3.5M
2025-06-03 52.00 53.06 51.61 52.90 3.8M
2025-05-30 52.54 52.80 51.38 51.43 3.3M
2025-05-29 53.90 53.90 51.69 52.81 5.2M
2025-05-28 49.03 54.31 49.03 54.31 9.2M
2025-05-27 48.82 49.85 48.51 49.37 1.7M
2025-05-26 49.29 49.82 48.62 48.71 1.6M
2025-05-23 49.53 49.78 49.03 49.05 1.1M
2025-05-22 50.10 50.31 49.32 49.66 1.6M
2025-05-21 49.15 50.47 48.91 50.13 3.4M
2025-05-20 48.35 49.34 48.17 49.12 2.3M
2025-05-19 48.29 48.45 48.00 48.36 1.2M
2025-05-16 48.48 48.73 48.22 48.29 1.3M
2025-05-15 48.60 48.62 48.30 48.46 0.9M
2025-05-14 48.90 48.90 48.23 48.60 2.1M
2025-05-13 49.07 49.53 48.93 48.98 1.7M
2025-05-12 49.30 49.45 48.53 49.08 2.0M
2025-05-09 49.40 49.57 49.28 49.37 0.8M
2025-05-08 49.93 49.98 49.23 49.39 1.6M
2025-05-07 48.83 50.46 48.83 50.24 3.9M
2025-05-06 48.48 48.72 48.24 48.62 1.7M
2025-04-30 48.55 48.65 47.92 47.99 2.3M
2025-04-29 49.88 50.06 47.70 48.68 3.9M
2025-04-28 49.99 50.85 49.90 50.77 1.1M
2025-04-25 49.59 50.66 49.40 50.52 1.5M
2025-04-24 49.57 50.20 49.00 49.66 1.6M
2025-04-23 50.74 51.13 49.51 49.54 2.7M
2025-04-22 50.50 52.28 49.70 51.78 3.2M
2025-04-21 49.51 50.68 49.30 50.42 1.5M
2025-04-18 49.76 49.79 49.12 49.51 0.9M
2025-04-17 50.70 50.70 49.51 49.81 2.1M
2025-04-16 49.71 51.29 49.58 50.72 2.9M
2025-04-15 49.41 50.13 48.70 49.71 1.4M
2025-04-14 48.88 49.62 48.55 49.46 1.6M
2025-04-11 49.15 49.85 48.74 48.84 1.7M
2025-04-10 48.30 49.17 48.30 49.10 1.8M
2025-04-09 47.02 48.20 46.46 48.09 2.0M
2025-04-08 47.05 48.20 46.70 47.50 2.1M
2025-04-07 49.38 50.57 46.36 46.94 3.3M
2025-04-03 51.13 51.81 51.03 51.51 1.2M
2025-04-02 51.00 52.52 50.41 51.59 2.1M
2025-04-01 51.00 51.59 50.50 50.98 1.4M
2025-03-31 51.60 52.21 50.81 50.99 1.1M
2025-03-28 52.20 52.61 51.80 51.90 0.9M
2025-03-27 51.80 52.22 51.51 52.14 0.7M
2025-03-26 51.48 51.89 51.35 51.70 0.7M
2025-03-25 52.00 52.32 51.35 51.49 1.5M
2025-03-24 52.08 52.49 51.65 52.25 0.9M
2025-03-21 52.56 52.89 51.92 52.29 1.1M
2025-03-20 54.47 54.47 52.50 52.56 1.6M
2025-03-19 54.01 54.70 53.66 54.47 2.1M
2025-03-18 53.40 55.76 53.10 54.19 2.5M
2025-03-17 54.50 54.76 53.05 53.23 2.2M
2025-03-14 54.01 55.95 54.01 54.50 3.8M
2025-03-13 51.83 53.97 51.83 53.90 3.8M
2025-03-12 50.64 52.67 50.51 52.40 4.0M
2025-03-11 50.20 51.06 50.00 51.05 1.2M
2025-03-10 50.80 50.80 50.15 50.63 1.0M
2025-03-07 51.15 51.47 50.60 50.85 1.2M
2025-03-06 51.49 51.90 50.93 51.44 1.3M
2025-03-05 50.43 51.33 50.35 51.32 1.5M
2025-03-04 50.16 50.55 49.90 50.40 0.7M
2025-03-03 50.45 50.95 50.06 50.25 1.3M
2025-02-28 51.15 51.15 50.12 50.46 2.2M
2025-02-27 51.24 51.38 50.70 51.14 1.2M
2025-02-26 51.09 51.38 51.01 51.26 0.9M
2025-02-25 51.58 51.85 51.03 51.09 1.1M
2025-02-24 52.00 52.00 51.25 51.68 1.3M
2025-02-21 51.55 51.89 51.07 51.65 1.3M
2025-02-20 50.99 51.97 50.95 51.64 1.4M
2025-02-19 51.20 51.69 50.81 51.00 1.6M
2025-02-18 51.27 52.30 51.06 51.20 1.8M
2025-02-17 52.57 52.63 50.41 51.31 2.5M
2025-02-14 52.28 53.10 52.10 52.77 1.5M
2025-02-13 52.03 53.08 51.88 52.52 2.2M
2025-02-12 52.66 52.68 51.66 52.09 2.7M
2025-02-11 51.05 54.48 51.05 53.19 5.4M
2025-02-10 51.36 51.50 50.60 50.99 1.5M
2025-02-07 50.59 51.45 50.48 51.17 1.8M
2025-02-06 51.01 51.38 50.38 50.51 1.9M
2025-02-05 52.27 52.44 50.69 50.88 2.0M
2025-01-27 51.36 52.17 51.23 51.64 1.1M
2025-01-24 51.41 51.85 50.94 51.58 1.2M
2025-01-23 51.80 52.86 51.40 51.75 1.7M
2025-01-22 50.16 52.52 49.96 51.96 3.1M
2025-01-21 50.42 50.54 49.60 50.36 1.3M
2025-01-20 50.39 50.80 50.18 50.30 1.5M
2025-01-17 50.31 50.50 49.90 50.31 1.0M
2025-01-16 50.84 51.24 50.22 50.50 1.4M
2025-01-15 50.50 50.88 50.45 50.63 1.4M
2025-01-14 49.60 50.81 49.25 50.74 2.3M
2025-01-13 49.50 49.91 48.91 49.79 1.7M
2025-01-10 50.50 50.93 49.36 49.48 3.2M
2025-01-09 51.10 51.56 50.35 50.45 2.1M
2025-01-08 51.80 52.02 50.67 51.10 3.4M
2025-01-07 52.67 53.00 51.52 52.20 3.2M
2025-01-06 52.08 53.59 51.37 52.49 3.6M
2025-01-03 55.53 56.19 52.30 52.37 4.9M
2025-01-02 54.00 57.00 53.90 55.17 5.9M