S.F. Holding Co., Ltd (002352)

002352
🏛️ 中国 →
40.33
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 68.88 69.29 67.50 68.92 13.7M
2021-12-30 68.30 69.67 68.08 69.02 13.3M
2021-12-29 68.68 70.35 68.36 68.68 27.3M
2021-12-28 68.49 69.30 67.66 68.16 14.0M
2021-12-27 68.84 69.60 67.80 68.75 13.5M
2021-12-24 66.75 69.60 65.78 68.85 27.2M
2021-12-23 66.50 67.39 66.01 66.75 15.1M
2021-12-22 64.60 67.58 64.59 66.75 28.7M
2021-12-21 63.22 65.32 62.73 64.95 16.4M
2021-12-20 64.00 66.00 63.32 63.74 21.4M
2021-12-17 63.25 63.33 62.00 62.99 11.7M
2021-12-16 62.10 63.43 62.01 63.37 12.0M
2021-12-15 63.50 63.80 62.11 62.28 16.8M
2021-12-14 65.80 65.85 63.44 63.93 19.0M
2021-12-13 65.99 66.67 65.25 65.98 18.0M
2021-12-10 65.00 66.10 64.81 65.51 14.8M
2021-12-09 63.16 66.00 63.03 65.74 31.0M
2021-12-08 62.95 63.81 62.75 63.06 17.0M
2021-12-07 62.65 63.12 61.80 62.90 18.4M
2021-12-06 60.55 62.19 59.90 62.19 23.6M
2021-12-03 60.27 60.66 59.73 60.50 14.5M
2021-12-02 61.37 61.37 60.00 60.27 19.7M
2021-12-01 61.59 62.00 61.03 61.38 15.6M
2021-11-30 61.98 62.33 61.02 61.23 15.1M
2021-11-29 62.73 63.50 61.18 61.88 18.5M
2021-11-26 64.04 64.66 63.17 63.51 14.1M
2021-11-25 65.60 65.60 63.78 63.94 15.5M
2021-11-24 65.44 66.65 64.79 65.93 13.6M
2021-11-23 66.60 66.60 64.07 65.60 24.1M
2021-11-22 68.11 68.46 66.64 66.64 20.8M
2021-11-19 66.00 69.85 65.51 67.42 34.6M
2021-11-18 63.27 66.00 62.78 65.34 26.9M
2021-11-17 64.50 65.95 62.85 63.27 18.4M
2021-11-16 62.50 64.46 62.50 63.41 15.6M
2021-11-15 62.29 63.38 61.69 63.00 11.8M
2021-11-12 61.80 62.50 61.16 62.30 13.4M
2021-11-11 60.30 61.58 60.05 61.48 14.3M
2021-11-10 60.35 60.49 58.76 60.41 14.2M
2021-11-09 60.67 60.97 59.71 60.28 15.3M
2021-11-08 62.81 62.81 60.45 60.69 33.2M
2021-11-05 64.61 64.72 62.78 62.88 20.8M
2021-11-04 65.19 65.86 64.59 64.78 15.2M
2021-11-03 65.50 66.18 64.60 65.16 14.1M
2021-11-02 64.56 66.12 64.28 65.35 22.7M
2021-11-01 64.60 65.65 63.65 64.80 23.0M
2021-10-29 63.12 65.45 62.71 64.63 32.8M
2021-10-28 62.50 63.56 61.59 63.11 19.7M
2021-10-27 62.43 64.31 62.10 62.90 27.1M
2021-10-26 62.86 63.33 62.49 62.73 13.9M
2021-10-25 62.09 63.20 61.18 62.89 26.3M
2021-10-22 63.97 64.20 62.35 62.50 27.5M
2021-10-21 63.25 64.25 62.30 63.52 26.1M
2021-10-20 65.19 65.51 62.86 63.40 22.5M
2021-10-19 64.53 66.10 63.83 65.10 15.9M
2021-10-18 65.40 65.40 63.10 64.53 16.3M
2021-10-15 67.00 67.38 64.87 65.40 19.5M
2021-10-14 68.90 69.58 65.80 66.22 17.0M
2021-10-13 67.88 70.61 66.20 68.20 18.3M
2021-10-12 68.75 70.39 67.62 69.01 21.0M
2021-10-11 69.52 71.00 68.31 68.58 19.0M
2021-10-08 66.21 70.00 65.71 69.53 32.8M
2021-09-30 66.60 66.66 64.78 65.35 14.0M
2021-09-29 66.40 68.25 65.70 66.28 18.9M
2021-09-28 68.62 68.98 66.02 66.67 18.9M
2021-09-27 67.96 70.18 67.30 69.03 26.7M
2021-09-24 65.40 69.00 65.23 67.96 28.9M
2021-09-23 67.35 68.49 65.65 65.86 21.0M
2021-09-22 62.28 67.85 62.17 67.12 28.2M
2021-09-17 63.80 64.50 62.00 63.60 14.5M
2021-09-16 64.19 65.20 63.18 64.00 20.6M
2021-09-15 62.98 65.21 62.94 64.45 26.9M
2021-09-14 61.85 64.79 60.81 63.81 26.7M
2021-09-13 62.21 62.21 60.68 61.85 17.3M
2021-09-10 63.63 63.90 62.24 62.71 19.5M
2021-09-09 61.41 63.84 60.40 63.62 33.8M
2021-09-08 58.50 61.36 58.30 61.18 32.8M
2021-09-07 60.00 60.50 57.73 58.88 28.8M
2021-09-06 56.00 60.94 55.81 60.34 40.4M
2021-09-03 56.88 56.94 55.66 56.19 22.5M
2021-09-02 58.86 59.83 56.50 56.86 23.7M
2021-09-01 57.62 59.50 56.32 58.60 18.4M
2021-08-31 57.18 57.62 56.30 57.62 13.0M
2021-08-30 57.10 58.80 56.00 57.36 13.1M
2021-08-27 59.00 59.00 57.06 57.22 12.3M
2021-08-26 59.82 60.23 58.70 59.15 8.1M
2021-08-25 60.00 61.16 59.60 59.99 12.8M
2021-08-24 57.00 60.44 56.30 60.11 25.9M
2021-08-23 57.20 58.20 56.31 56.71 19.1M
2021-08-20 58.00 58.99 56.88 58.06 14.0M
2021-08-19 57.72 58.22 57.52 57.74 8.8M
2021-08-18 58.40 58.83 57.30 57.75 11.8M
2021-08-17 59.69 60.49 58.19 58.49 12.0M
2021-08-16 60.11 60.42 59.56 59.67 9.2M
2021-08-13 59.21 60.60 58.91 60.11 11.4M
2021-08-12 59.20 60.17 58.68 59.49 10.1M
2021-08-11 61.18 61.73 59.08 59.35 19.0M
2021-08-10 61.45 61.60 60.00 60.92 13.1M
2021-08-09 59.85 62.33 59.28 61.45 16.5M
2021-08-06 60.00 60.30 58.48 59.99 16.8M
2021-08-05 60.96 61.39 59.75 60.00 18.4M
2021-08-04 60.98 62.08 60.25 61.10 16.5M
2021-08-03 60.79 61.10 59.88 60.94 15.0M
2021-08-02 59.11 62.20 58.30 60.78 25.1M
2021-07-30 58.30 60.05 57.00 59.11 20.5M
2021-07-29 56.24 59.33 56.03 58.98 29.6M
2021-07-28 56.47 56.89 54.39 55.86 28.6M
2021-07-27 59.69 59.69 56.15 56.86 36.1M
2021-07-26 61.15 61.75 58.57 59.70 27.6M
2021-07-23 62.04 62.05 60.70 61.65 20.7M
2021-07-22 61.91 62.49 61.08 62.03 18.4M
2021-07-21 62.40 63.27 61.69 61.88 17.5M
2021-07-20 63.26 63.60 62.02 62.40 14.0M
2021-07-19 65.25 65.25 63.09 63.25 19.8M
2021-07-16 64.10 65.69 63.88 65.30 15.6M
2021-07-15 66.00 66.00 63.30 65.30 34.3M
2021-07-14 65.00 70.38 64.70 67.30 44.2M
2021-07-13 64.15 64.90 63.61 64.65 17.0M
2021-07-12 65.55 65.89 64.01 64.18 18.5M
2021-07-09 65.20 65.60 64.44 65.50 16.3M
2021-07-08 66.84 67.46 65.05 65.69 18.6M
2021-07-07 65.00 67.31 64.82 66.81 16.8M
2021-07-06 65.48 66.36 64.50 65.05 14.4M
2021-07-05 66.59 66.80 64.89 65.48 15.7M
2021-07-02 67.40 67.68 66.00 66.60 15.9M
2021-07-01 67.70 68.90 66.79 67.99 13.6M
2021-06-30 67.44 68.72 67.10 67.70 12.8M
2021-06-29 68.60 68.75 67.44 67.44 17.6M
2021-06-28 69.85 69.85 68.63 69.05 15.2M
2021-06-25 70.05 70.39 69.24 70.04 16.7M
2021-06-24 69.30 70.50 68.45 70.02 20.6M
2021-06-23 70.26 70.47 68.03 68.97 23.4M
2021-06-22 71.29 72.26 69.50 70.15 22.2M
2021-06-21 68.07 73.69 67.06 71.26 36.1M
2021-06-18 66.49 67.78 66.03 67.77 18.3M
2021-06-17 67.90 68.31 65.75 67.00 24.3M
2021-06-16 69.43 69.74 67.43 68.02 17.4M
2021-06-15 71.04 71.93 68.88 69.51 18.1M
2021-06-11 71.50 71.50 70.09 71.03 22.6M
2021-06-10 71.80 72.50 70.80 71.10 20.8M
2021-06-09 71.34 72.79 70.88 71.88 16.0M
2021-06-08 73.40 73.95 71.13 71.88 29.4M
2021-06-07 75.75 76.21 72.95 73.33 29.8M
2021-06-04 73.80 76.65 73.57 75.73 30.2M
2021-06-03 72.60 75.75 71.14 74.60 37.0M
2021-06-02 70.11 72.90 69.80 72.59 41.8M
2021-06-01 69.00 70.45 68.40 70.06 28.1M
2021-05-31 70.57 71.15 68.05 69.49 25.3M
2021-05-28 69.62 71.53 69.61 69.85 28.6M
2021-05-27 69.30 70.28 69.01 69.60 17.5M
2021-05-26 69.10 70.92 68.01 70.00 29.7M
2021-05-25 68.65 69.50 67.93 69.01 28.8M
2021-05-24 67.00 68.81 65.83 68.73 24.5M
2021-05-21 68.67 68.85 66.88 67.32 23.2M
2021-05-20 69.40 70.60 67.60 68.67 30.1M
2021-05-19 68.96 71.89 67.30 69.50 43.2M
2021-05-18 65.22 69.70 64.73 68.90 41.1M
2021-05-17 62.85 65.95 62.72 65.20 30.0M
2021-05-14 62.98 63.50 62.18 62.87 15.6M
2021-05-13 61.71 63.58 61.35 63.13 17.1M
2021-05-12 62.07 62.57 61.61 62.16 9.8M
2021-05-11 62.14 62.96 61.01 62.60 16.7M
2021-05-10 61.35 62.62 60.61 62.26 16.8M
2021-05-07 63.34 63.70 61.01 61.40 24.5M
2021-05-06 64.19 64.20 62.82 63.17 20.4M
2021-04-30 64.45 64.70 63.40 64.35 19.3M
2021-04-29 65.75 65.94 64.00 64.08 22.4M
2021-04-28 64.50 65.70 64.23 65.48 17.4M
2021-04-27 65.20 66.30 64.01 64.87 25.8M
2021-04-26 65.54 67.33 63.69 66.09 53.1M
2021-04-23 64.00 65.55 63.71 65.53 50.6M
2021-04-22 63.80 63.99 63.01 63.18 18.5M
2021-04-21 64.00 64.06 63.17 63.67 19.5M
2021-04-20 64.97 64.97 63.50 64.11 32.2M
2021-04-19 63.66 65.16 62.66 64.73 37.0M
2021-04-16 64.66 64.79 62.86 63.71 39.6M
2021-04-15 64.71 65.29 63.74 64.59 31.9M
2021-04-14 65.19 65.30 63.80 64.42 36.0M
2021-04-13 66.00 66.35 64.04 64.80 61.0M
2021-04-12 68.88 70.88 65.45 65.90 165.6M
2021-04-09 72.72 72.72 72.72 72.72 22.1M
2021-04-08 81.00 81.68 80.20 80.80 17.7M
2021-04-07 82.30 82.65 80.39 80.95 22.8M
2021-04-06 83.50 84.04 80.90 82.29 23.4M
2021-04-02 82.12 86.24 81.70 83.09 37.4M
2021-04-01 81.11 81.85 80.69 81.65 19.8M
2021-03-31 83.50 83.60 79.80 81.02 29.8M
2021-03-30 82.00 84.58 81.38 83.25 25.4M
2021-03-29 82.98 83.00 80.90 82.08 22.8M
2021-03-26 83.01 83.79 80.90 82.35 30.3M
2021-03-25 81.02 82.91 80.61 82.84 17.2M
2021-03-24 84.01 84.53 80.30 82.15 28.5M
2021-03-23 85.16 85.38 82.31 84.50 27.2M
2021-03-22 84.63 85.30 83.39 85.00 35.7M
2021-03-19 89.88 89.88 83.00 85.72 60.5M
2021-03-18 93.06 93.30 89.30 91.70 31.6M
2021-03-17 91.99 93.93 89.88 93.93 18.6M
2021-03-16 90.49 92.21 89.91 92.00 16.3M
2021-03-15 92.10 92.48 88.00 89.46 19.4M
2021-03-12 93.58 93.70 90.15 91.82 17.4M
2021-03-11 91.85 94.68 90.76 92.47 23.0M
2021-03-10 92.23 93.50 90.38 91.91 24.8M
2021-03-09 91.00 92.23 87.44 90.00 33.4M
2021-03-08 97.60 98.40 91.00 91.06 32.2M
2021-03-05 96.03 98.50 95.30 97.10 15.0M
2021-03-04 100.96 100.97 95.50 98.14 24.6M
2021-03-03 100.00 102.55 98.20 101.96 17.5M
2021-03-02 106.29 106.80 101.07 101.89 21.8M
2021-03-01 104.50 105.58 101.01 104.80 21.1M
2021-02-26 101.70 105.00 100.21 104.96 22.0M
2021-02-25 105.00 106.85 103.07 105.75 21.6M
2021-02-24 109.28 109.38 101.10 103.81 34.8M
2021-02-23 106.90 111.34 105.02 109.39 26.6M
2021-02-22 115.82 115.82 107.77 107.80 35.0M
2021-02-19 116.44 118.50 112.00 115.90 25.8M
2021-02-18 123.00 124.70 113.50 116.47 46.6M
2021-02-10 117.10 117.10 113.11 117.10 25.7M
2021-02-04 105.16 110.11 105.00 106.45 27.0M
2021-02-03 107.60 108.98 104.90 105.30 20.6M
2021-02-02 104.50 107.48 101.96 107.00 21.5M
2021-02-01 101.00 105.13 99.61 104.13 25.5M
2021-01-29 98.19 101.23 97.07 98.99 21.0M
2021-01-28 99.00 99.50 96.81 97.18 15.0M
2021-01-27 99.96 100.88 96.00 99.89 17.8M
2021-01-26 101.00 102.05 98.00 99.90 19.5M
2021-01-25 100.15 102.98 98.81 102.19 26.1M
2021-01-22 100.71 101.01 98.63 100.39 28.5M
2021-01-21 93.90 101.83 93.79 101.20 36.9M
2021-01-20 91.46 95.78 90.00 93.99 22.9M
2021-01-19 92.80 92.83 89.60 91.50 21.8M
2021-01-18 87.59 91.00 86.60 90.22 18.8M
2021-01-15 88.00 89.00 86.66 87.90 18.4M
2021-01-14 90.00 90.76 88.00 88.19 22.1M
2021-01-13 93.82 94.98 89.80 90.30 29.4M
2021-01-12 91.70 92.89 89.30 92.55 24.1M
2021-01-11 91.62 94.00 90.77 91.95 25.9M
2021-01-08 94.03 96.87 89.33 91.59 37.3M
2021-01-07 93.40 93.81 90.58 92.27 33.4M
2021-01-06 94.10 95.24 92.30 92.57 26.4M
2021-01-05 90.18 94.51 89.74 93.50 37.7M
2021-01-04 88.99 90.80 87.58 90.48 32.1M