Shanghai Flyco Electrical Appliance Co Ltd (603868)

603868
🏛️ 中国 →
35.46
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 43.29 43.80 42.91 43.42 0.6M
2021-12-30 43.99 43.99 43.01 43.28 0.9M
2021-12-29 42.45 44.36 41.65 44.02 1.4M
2021-12-28 42.15 42.80 41.93 42.66 0.6M
2021-12-27 41.75 42.28 41.52 42.15 0.6M
2021-12-24 41.77 41.90 41.10 41.56 0.6M
2021-12-23 41.53 41.94 40.97 41.79 0.6M
2021-12-22 41.20 41.95 40.85 41.67 0.7M
2021-12-21 40.14 41.34 39.49 41.17 0.9M
2021-12-20 40.07 40.21 39.76 39.86 0.4M
2021-12-17 40.30 40.69 39.90 39.94 0.5M
2021-12-16 40.62 40.86 40.10 40.42 0.6M
2021-12-15 41.53 41.72 40.47 40.61 0.6M
2021-12-14 41.10 42.07 41.01 41.73 0.8M
2021-12-13 40.91 41.60 40.51 41.28 0.9M
2021-12-10 40.19 40.84 39.83 40.71 1.2M
2021-12-09 39.62 40.43 39.55 40.19 1.1M
2021-12-08 39.41 39.91 39.30 39.62 0.9M
2021-12-07 40.54 40.80 39.21 39.38 0.9M
2021-12-06 40.51 40.78 39.41 40.41 0.6M
2021-12-03 41.12 41.30 40.23 40.43 0.8M
2021-12-02 41.07 41.44 40.71 41.04 0.6M
2021-12-01 40.72 41.10 40.41 41.04 0.6M
2021-11-30 40.53 40.94 40.41 40.73 0.5M
2021-11-29 40.97 41.32 40.20 40.40 0.9M
2021-11-26 41.77 41.77 41.18 41.19 0.6M
2021-11-25 42.18 42.59 41.44 41.84 0.8M
2021-11-24 42.12 42.94 41.80 42.18 0.7M
2021-11-23 42.92 43.00 41.88 42.40 0.8M
2021-11-22 42.37 44.00 42.18 42.76 1.6M
2021-11-19 43.25 44.41 41.68 42.46 1.4M
2021-11-18 42.03 43.99 42.03 43.15 1.5M
2021-11-17 42.60 42.65 41.68 41.84 1.0M
2021-11-16 40.65 43.35 40.62 42.51 1.8M
2021-11-15 40.78 40.89 39.95 40.66 0.8M
2021-11-12 40.85 41.08 40.38 40.66 0.4M
2021-11-11 40.62 41.29 40.23 40.90 0.6M
2021-11-10 41.18 41.35 40.03 40.62 0.7M
2021-11-09 41.01 41.81 40.55 41.37 1.2M
2021-11-08 42.31 42.41 40.81 40.90 0.9M
2021-11-05 43.74 43.99 42.30 42.41 1.0M
2021-11-04 44.00 44.40 42.84 44.20 1.4M
2021-11-03 41.59 44.44 41.05 43.90 1.4M
2021-11-02 40.88 41.91 40.85 41.59 0.8M
2021-11-01 40.05 41.64 39.10 40.94 0.9M
2021-10-29 41.40 41.40 38.80 39.85 1.1M
2021-10-28 40.50 41.97 39.90 41.87 0.6M
2021-10-27 41.05 41.37 40.40 40.62 0.3M
2021-10-26 41.83 41.83 40.66 41.19 0.4M
2021-10-25 40.80 41.64 40.66 41.01 0.4M
2021-10-22 41.54 41.54 40.46 41.26 0.5M
2021-10-21 40.90 41.70 40.44 41.66 0.5M
2021-10-20 42.13 42.19 40.37 40.43 0.6M
2021-10-19 40.33 42.19 40.00 42.13 0.7M
2021-10-18 41.68 41.68 39.90 40.21 0.4M
2021-10-15 40.93 42.50 40.56 41.75 0.7M
2021-10-14 40.90 41.60 40.50 40.98 0.4M
2021-10-13 40.46 41.31 40.04 41.16 0.4M
2021-10-12 40.32 40.99 39.90 40.47 0.4M
2021-10-11 39.98 40.63 39.50 40.39 0.5M
2021-10-08 38.71 40.19 38.59 39.99 0.5M
2021-09-30 39.46 39.98 38.57 39.13 0.5M
2021-09-29 40.39 40.80 39.16 39.52 0.4M
2021-09-28 39.51 40.50 39.20 39.95 0.4M
2021-09-27 38.86 40.40 38.51 40.33 0.8M
2021-09-24 37.75 38.94 37.37 38.70 0.5M
2021-09-23 38.23 38.44 37.33 37.75 0.5M
2021-09-22 38.30 38.41 37.66 37.80 0.3M
2021-09-17 39.70 40.19 38.43 38.57 0.5M
2021-09-16 38.41 39.87 38.35 39.70 0.7M
2021-09-15 38.38 39.15 37.61 38.60 0.5M
2021-09-14 39.40 39.85 38.41 38.60 0.5M
2021-09-13 39.50 39.65 38.88 39.53 0.6M
2021-09-10 40.06 40.65 39.17 39.39 0.7M
2021-09-09 39.90 40.45 39.63 39.82 0.4M
2021-09-08 40.46 40.65 39.81 40.21 0.6M
2021-09-07 41.01 41.14 40.35 40.67 0.4M
2021-09-06 40.38 41.54 40.04 41.00 0.4M
2021-09-03 40.99 41.18 40.32 40.43 0.4M
2021-09-02 41.75 41.89 40.62 40.69 0.6M
2021-09-01 40.81 42.20 39.80 41.96 0.9M
2021-08-31 41.24 41.27 40.00 40.90 0.4M
2021-08-30 40.14 41.25 39.36 40.99 0.7M
2021-08-27 40.17 41.78 39.72 40.14 0.6M
2021-08-26 40.99 40.99 39.90 40.00 0.3M
2021-08-25 41.12 41.40 40.40 41.17 0.5M
2021-08-24 39.44 41.59 39.00 41.12 0.8M
2021-08-23 38.65 39.23 38.44 39.19 0.5M
2021-08-20 39.46 39.50 38.10 38.60 0.4M
2021-08-19 39.40 40.26 39.15 39.45 0.4M
2021-08-18 38.75 39.53 38.51 39.40 0.4M
2021-08-17 39.19 39.50 38.60 38.76 0.5M
2021-08-16 39.18 39.65 38.63 39.25 0.4M
2021-08-13 39.30 39.30 38.40 39.20 0.5M
2021-08-12 39.00 39.51 38.75 39.17 0.4M
2021-08-11 39.30 39.82 38.84 39.15 0.5M
2021-08-10 37.96 39.57 37.48 39.33 1.1M
2021-08-09 36.69 38.49 36.25 37.97 0.8M
2021-08-06 37.14 37.30 36.18 36.70 0.6M
2021-08-05 37.16 37.47 36.89 37.11 0.4M
2021-08-04 37.65 37.70 36.60 37.14 0.8M
2021-08-03 37.70 37.70 37.18 37.19 0.7M
2021-08-02 38.30 38.70 37.18 37.81 1.0M
2021-07-30 36.91 38.82 36.80 38.77 1.0M
2021-07-29 36.79 37.40 36.64 37.05 0.5M
2021-07-28 36.24 37.28 35.50 36.79 0.7M
2021-07-27 36.36 36.77 36.22 36.40 0.4M
2021-07-26 36.64 36.87 36.13 36.35 0.4M
2021-07-23 37.60 37.92 36.64 36.64 0.6M
2021-07-22 37.77 38.30 37.48 37.80 0.4M
2021-07-21 38.09 38.37 37.80 37.80 0.3M
2021-07-20 38.55 38.85 38.01 38.10 0.3M
2021-07-19 38.45 38.86 37.79 38.71 0.5M
2021-07-16 39.40 39.58 38.38 38.45 0.5M
2021-07-15 39.07 39.53 38.50 39.39 0.5M
2021-07-14 39.80 40.40 39.23 39.29 0.4M
2021-07-13 39.05 39.70 38.98 39.67 0.4M
2021-07-12 39.56 39.56 38.85 38.96 0.5M
2021-07-09 40.15 40.39 39.19 39.31 0.4M
2021-07-08 40.88 41.21 40.11 40.25 0.4M
2021-07-07 40.76 41.39 40.56 40.88 0.4M
2021-07-06 41.00 41.54 40.11 41.00 0.7M
2021-07-05 41.34 41.64 40.58 41.05 0.4M
2021-07-02 41.55 42.20 41.30 41.49 0.3M
2021-07-01 42.20 42.36 41.72 41.87 0.3M
2021-06-30 42.44 43.00 41.54 42.06 0.4M
2021-06-29 42.22 42.93 41.50 42.52 0.7M
2021-06-28 41.99 42.20 41.37 41.96 0.4M
2021-06-25 42.40 42.46 41.70 42.00 0.3M
2021-06-24 42.73 42.76 42.04 42.26 0.3M
2021-06-23 42.74 43.27 42.17 42.72 0.6M
2021-06-22 43.90 44.50 42.58 42.73 0.8M
2021-06-21 41.27 44.13 40.49 43.90 1.6M
2021-06-18 42.59 42.61 41.25 41.30 0.9M
2021-06-17 42.59 43.26 42.24 42.64 0.6M
2021-06-16 43.42 43.46 42.36 42.59 0.7M
2021-06-15 44.14 44.88 43.36 43.42 0.6M
2021-06-11 45.33 45.68 44.03 44.12 0.6M
2021-06-10 45.28 45.76 45.06 45.41 0.3M
2021-06-09 45.78 45.95 45.03 45.41 0.4M
2021-06-08 47.40 47.40 45.50 45.83 0.8M
2021-06-07 47.70 48.90 47.38 47.50 0.7M
2021-06-04 47.15 47.69 46.85 47.69 0.6M
2021-06-03 47.11 47.77 46.80 47.17 0.7M
2021-06-02 47.85 48.25 47.01 47.16 0.7M
2021-06-01 48.28 48.48 47.40 48.10 0.8M
2021-05-31 47.64 48.45 47.40 47.60 0.7M
2021-05-28 48.35 48.50 47.40 47.77 0.6M
2021-05-27 48.98 49.25 47.41 48.32 0.9M
2021-05-26 50.36 50.70 49.18 50.03 0.8M
2021-05-25 50.23 50.62 49.80 50.20 0.9M
2021-05-24 47.68 50.87 47.60 50.23 1.6M
2021-05-21 49.23 50.28 47.98 48.45 1.4M
2021-05-20 45.95 49.78 45.70 48.94 1.7M
2021-05-19 47.06 47.13 45.80 46.09 0.5M
2021-05-18 46.77 47.60 46.75 47.06 0.4M
2021-05-17 46.55 47.85 46.25 46.70 0.9M
2021-05-14 46.70 47.84 46.31 46.56 0.6M
2021-05-13 46.30 47.35 46.13 46.66 0.5M
2021-05-12 45.39 46.92 44.75 46.81 0.8M
2021-05-11 44.90 45.48 44.28 45.30 0.7M
2021-05-10 43.51 45.16 43.51 44.94 0.7M
2021-05-07 44.13 44.20 43.60 43.60 0.7M
2021-05-06 44.80 44.99 43.72 44.12 0.8M
2021-04-30 44.30 45.68 44.18 45.00 1.1M
2021-04-29 46.57 46.57 44.02 44.37 1.2M
2021-04-28 45.64 46.91 45.35 46.66 0.6M
2021-04-27 46.66 46.91 45.10 45.48 0.7M
2021-04-26 46.35 47.45 45.96 46.69 1.0M
2021-04-23 44.60 45.90 44.32 45.80 1.0M
2021-04-22 45.34 45.71 44.46 44.87 0.4M
2021-04-21 45.30 45.68 44.89 45.35 0.6M
2021-04-20 45.25 45.34 44.63 44.90 0.6M
2021-04-19 44.70 45.21 44.61 44.99 0.3M
2021-04-16 43.74 44.97 43.71 44.75 0.4M
2021-04-15 43.37 43.80 42.77 43.75 0.4M
2021-04-14 43.30 43.82 42.87 43.35 0.3M
2021-04-13 43.77 44.40 43.06 43.30 0.5M
2021-04-12 44.49 44.82 43.53 43.77 0.6M
2021-04-09 45.24 45.55 44.25 44.47 0.4M
2021-04-08 46.10 46.10 45.08 45.26 0.4M
2021-04-07 45.60 46.16 45.01 46.02 0.5M
2021-04-06 44.91 46.44 44.91 45.60 0.9M
2021-04-02 45.31 45.55 44.76 44.90 0.4M
2021-04-01 45.65 45.65 45.10 45.33 0.2M
2021-03-31 45.61 46.15 45.10 45.38 0.3M
2021-03-30 46.39 46.39 45.52 45.81 0.3M
2021-03-29 45.67 46.20 44.84 45.99 0.5M
2021-03-26 45.42 45.88 45.20 45.63 0.4M
2021-03-25 45.27 45.55 44.81 45.44 0.3M
2021-03-24 44.70 45.49 44.70 45.18 0.3M
2021-03-23 44.94 45.34 44.40 45.10 0.3M
2021-03-22 45.32 46.09 44.50 45.00 0.6M
2021-03-19 46.00 46.45 45.10 45.38 0.4M
2021-03-18 45.06 46.09 44.65 45.98 0.6M
2021-03-17 44.24 45.17 44.00 44.99 0.4M
2021-03-16 43.90 44.41 43.63 44.11 0.3M
2021-03-15 44.90 44.90 43.70 43.90 0.5M
2021-03-12 45.55 45.64 44.24 45.03 0.7M
2021-03-11 46.09 46.23 45.14 45.43 0.6M
2021-03-10 46.86 47.60 45.98 46.09 0.6M
2021-03-09 46.82 46.97 44.60 46.87 0.9M
2021-03-08 47.06 47.77 46.38 46.83 0.6M
2021-03-05 46.00 47.67 45.65 47.06 0.8M
2021-03-04 46.13 47.26 43.51 46.97 1.6M
2021-03-03 46.49 46.78 46.15 46.32 0.7M
2021-03-02 46.69 47.15 46.13 46.45 0.7M
2021-03-01 46.37 46.84 46.15 46.58 0.6M
2021-02-26 48.38 48.46 46.36 46.54 1.2M
2021-02-25 48.92 49.60 48.61 48.92 0.7M
2021-02-24 49.30 50.50 48.58 48.90 0.9M
2021-02-23 49.50 49.86 48.80 49.30 0.8M
2021-02-22 50.20 51.23 49.30 49.86 1.3M
2021-02-19 52.00 52.89 49.11 50.15 1.6M
2021-02-18 51.30 52.64 50.55 52.53 1.4M
2021-02-10 48.96 51.79 48.20 50.90 1.5M
2021-02-09 48.93 49.82 48.38 48.96 0.8M
2021-02-08 48.05 49.24 47.52 49.07 0.9M
2021-02-05 47.42 49.97 47.00 48.35 1.3M
2021-02-04 46.71 47.45 46.13 47.29 0.6M
2021-02-03 48.05 48.05 46.52 46.80 0.5M
2021-02-02 47.39 48.28 46.98 47.78 0.6M
2021-02-01 46.08 47.48 45.91 47.38 0.6M
2021-01-29 46.26 47.40 45.88 46.09 0.6M
2021-01-28 47.66 48.07 46.00 46.05 0.8M
2021-01-27 48.83 49.14 47.59 47.60 0.8M
2021-01-26 47.24 49.39 47.24 48.82 1.0M
2021-01-25 47.26 48.50 46.51 47.95 0.7M
2021-01-22 48.78 48.78 47.43 47.58 0.6M
2021-01-21 48.59 49.81 48.39 48.79 1.0M
2021-01-20 47.82 48.63 47.54 48.59 0.7M
2021-01-19 48.45 49.21 47.64 48.19 1.1M
2021-01-18 47.86 48.50 47.50 48.40 0.7M
2021-01-15 48.56 48.85 47.50 48.00 0.8M
2021-01-14 46.61 49.40 46.20 48.43 1.6M
2021-01-13 46.65 46.98 46.07 46.82 0.7M
2021-01-12 45.78 46.98 45.68 46.64 0.7M
2021-01-11 47.27 47.54 45.82 46.00 0.9M
2021-01-08 46.66 47.95 46.42 47.26 0.8M
2021-01-07 46.60 47.80 46.11 47.21 0.8M
2021-01-06 47.70 48.49 46.60 46.96 1.0M
2021-01-05 46.65 47.96 45.97 47.59 0.7M
2021-01-04 46.90 48.20 46.46 46.72 1.0M