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
2022-12-30 68.32 68.78 67.07 67.33 0.7M
2022-12-29 67.89 68.50 65.81 68.32 1.3M
2022-12-28 66.88 68.05 66.03 67.95 1.5M
2022-12-27 68.49 68.86 65.57 66.85 1.3M
2022-12-26 68.25 69.00 67.24 68.41 0.8M
2022-12-23 68.99 69.44 66.62 68.25 1.3M
2022-12-22 69.32 70.70 68.79 69.12 0.4M
2022-12-21 70.10 70.77 69.31 69.63 0.4M
2022-12-20 70.47 70.83 69.30 70.10 0.5M
2022-12-19 73.00 73.00 69.43 70.00 0.8M
2022-12-16 71.78 72.80 71.38 72.41 0.6M
2022-12-15 73.61 73.78 71.57 71.61 0.5M
2022-12-14 71.87 75.19 71.87 73.61 0.8M
2022-12-13 72.05 73.27 72.04 72.55 0.7M
2022-12-12 74.58 74.58 72.16 72.38 1.0M
2022-12-09 74.48 75.18 73.51 74.88 0.9M
2022-12-08 73.88 75.08 72.80 74.86 0.8M
2022-12-07 74.29 75.00 73.10 74.24 0.8M
2022-12-06 76.61 76.61 74.20 74.83 1.1M
2022-12-05 76.41 77.36 75.20 76.29 0.8M
2022-12-02 76.71 76.71 75.32 75.68 0.6M
2022-12-01 75.34 77.93 74.48 76.56 1.1M
2022-11-30 75.62 76.81 74.00 74.87 0.8M
2022-11-29 75.28 75.94 73.61 75.61 0.9M
2022-11-28 74.06 74.86 72.43 74.86 0.6M
2022-11-25 74.38 75.49 73.88 74.40 0.6M
2022-11-24 73.38 74.55 72.91 74.38 0.7M
2022-11-23 72.00 73.99 72.00 73.26 0.6M
2022-11-22 73.22 74.68 72.18 72.67 0.7M
2022-11-21 72.26 73.62 70.65 73.22 1.0M
2022-11-18 73.82 74.29 72.51 72.58 0.6M
2022-11-17 73.00 74.50 72.30 74.20 0.8M
2022-11-16 74.31 76.15 73.02 73.78 0.9M
2022-11-15 73.50 74.87 72.51 74.31 1.1M
2022-11-14 75.03 76.50 73.32 73.70 1.4M
2022-11-11 76.22 80.88 76.05 76.68 0.7M
2022-11-10 77.08 78.37 75.63 76.99 0.6M
2022-11-09 78.41 79.28 77.41 77.82 0.6M
2022-11-08 80.00 80.00 77.40 78.44 0.7M
2022-11-07 80.20 80.70 78.70 79.74 0.7M
2022-11-04 79.38 81.49 78.60 80.28 1.0M
2022-11-03 80.09 82.48 79.40 80.61 1.0M
2022-11-02 78.65 80.99 77.32 80.60 1.5M
2022-11-01 79.50 79.70 75.56 78.65 1.6M
2022-10-31 84.38 87.93 77.23 79.31 2.5M
2022-10-28 89.17 89.20 85.02 85.81 0.8M
2022-10-27 90.06 92.85 88.00 88.57 1.0M
2022-10-26 88.00 90.60 86.04 90.15 0.9M
2022-10-25 87.51 89.90 86.00 87.02 0.9M
2022-10-24 88.01 93.53 84.03 88.61 1.2M
2022-10-21 85.80 89.82 83.51 89.08 1.0M
2022-10-20 83.11 89.72 83.11 84.00 1.4M
2022-10-19 84.50 86.97 83.23 83.75 1.2M
2022-10-18 83.91 89.36 82.50 84.66 2.4M
2022-10-17 80.02 86.50 80.02 83.39 1.5M
2022-10-14 80.20 80.20 78.40 78.65 0.4M
2022-10-13 81.30 82.32 79.18 80.22 0.5M
2022-10-12 76.82 81.47 75.13 81.26 0.6M
2022-10-11 76.94 77.20 75.00 76.74 0.7M
2022-10-10 77.71 79.98 76.53 76.69 1.2M
2022-09-30 81.49 81.51 77.88 78.49 0.5M
2022-09-29 82.60 82.60 79.99 80.20 0.6M
2022-09-28 80.56 84.62 79.01 82.79 1.1M
2022-09-27 74.74 80.49 73.30 80.16 1.4M
2022-09-26 72.00 76.03 71.12 75.54 0.9M
2022-09-23 73.06 73.77 70.73 72.55 0.7M
2022-09-22 74.75 74.75 72.12 72.76 0.4M
2022-09-21 75.00 75.87 73.22 74.53 0.4M
2022-09-20 76.03 76.69 75.01 75.88 0.5M
2022-09-19 72.75 77.20 72.75 76.03 0.7M
2022-09-16 73.69 74.80 72.53 72.68 0.5M
2022-09-15 76.29 76.30 73.00 73.78 0.5M
2022-09-14 76.93 77.82 75.51 75.81 1.0M
2022-09-13 74.02 78.88 73.42 78.12 1.0M
2022-09-09 75.69 75.99 72.80 73.34 0.5M
2022-09-08 74.77 76.60 73.51 75.05 0.8M
2022-09-07 73.90 74.74 72.60 74.50 0.9M
2022-09-06 72.54 74.21 71.70 74.01 0.7M
2022-09-05 73.29 73.51 71.20 72.06 0.8M
2022-09-02 71.45 73.20 70.55 72.83 1.2M
2022-09-01 73.73 74.70 71.00 71.62 1.2M
2022-08-31 71.77 74.58 71.53 74.00 1.4M
2022-08-30 73.73 74.89 72.67 73.18 0.8M
2022-08-29 73.51 75.50 72.91 73.94 0.7M
2022-08-26 75.00 76.95 73.67 74.57 0.7M
2022-08-25 74.38 76.00 73.00 75.11 0.6M
2022-08-24 77.31 77.52 74.86 75.09 0.7M
2022-08-23 79.98 79.98 76.08 78.20 1.2M
2022-08-22 78.38 80.27 76.88 80.05 1.3M
2022-08-19 78.25 79.05 77.25 79.02 1.5M
2022-08-18 80.55 80.99 77.80 78.24 1.8M
2022-08-17 83.76 83.96 79.60 81.00 1.4M
2022-08-16 82.67 83.60 80.81 82.98 1.4M
2022-08-15 83.53 83.85 80.80 83.19 1.1M
2022-08-12 83.51 84.89 82.10 84.00 0.7M
2022-08-11 84.91 85.33 82.70 83.66 0.7M
2022-08-10 86.28 87.19 83.58 84.49 0.9M
2022-08-09 83.39 87.78 82.09 86.93 1.2M
2022-08-08 84.66 85.34 82.55 83.60 1.1M
2022-08-05 85.13 86.50 83.73 85.74 0.9M
2022-08-04 86.01 86.89 83.18 85.30 1.9M
2022-08-03 82.09 85.68 81.00 85.20 2.5M
2022-08-02 79.50 84.05 77.14 83.50 2.9M
2022-08-01 77.01 80.18 77.01 79.04 1.1M
2022-07-29 78.75 80.35 76.68 79.00 1.9M
2022-07-28 80.30 81.40 78.40 80.11 1.1M
2022-07-27 81.87 81.87 79.36 80.50 0.8M
2022-07-26 79.95 82.66 79.00 81.72 1.5M
2022-07-25 78.91 80.98 78.31 79.41 1.4M
2022-07-22 81.38 82.50 78.32 80.16 1.5M
2022-07-21 82.30 83.78 81.00 81.39 1.0M
2022-07-20 82.10 83.97 81.40 82.61 1.0M
2022-07-19 82.38 84.00 81.32 82.10 1.2M
2022-07-18 83.50 85.84 81.88 83.20 1.8M
2022-07-15 81.75 87.98 80.20 85.53 1.7M
2022-07-14 79.90 83.00 79.00 81.80 1.1M
2022-07-13 82.37 83.90 78.56 79.57 1.9M
2022-07-12 79.78 83.17 77.99 81.00 2.5M
2022-07-11 83.91 83.91 79.30 79.75 1.7M
2022-07-08 82.10 85.98 81.00 85.65 1.6M
2022-07-07 82.61 83.00 80.20 82.11 1.9M
2022-07-06 84.80 86.35 81.84 82.60 2.5M
2022-07-05 89.30 90.20 83.31 85.62 3.2M
2022-07-04 79.61 87.47 77.70 87.47 1.8M
2022-07-01 76.56 80.92 74.41 79.52 1.3M
2022-06-30 75.42 77.88 74.92 75.75 1.1M
2022-06-29 74.83 76.18 73.45 75.36 1.0M
2022-06-28 72.57 75.62 71.06 75.27 1.2M
2022-06-27 72.51 74.59 71.32 72.30 1.2M
2022-06-24 71.50 73.50 70.51 72.51 1.0M
2022-06-23 70.70 72.30 69.66 71.20 1.5M
2022-06-22 72.23 72.73 70.47 70.70 1.4M
2022-06-21 75.52 76.28 70.03 72.00 2.8M
2022-06-20 72.95 77.61 72.95 76.72 2.1M
2022-06-17 70.69 74.10 70.69 72.90 1.3M
2022-06-16 71.10 74.15 70.01 72.24 1.4M
2022-06-15 70.76 72.56 68.90 70.52 1.7M
2022-06-14 70.08 71.16 68.28 70.99 1.8M
2022-06-13 71.60 71.60 69.01 70.57 2.5M
2022-06-10 69.36 73.30 69.09 71.45 3.3M
2022-06-09 68.00 71.00 66.28 69.29 2.3M
2022-06-08 66.81 67.70 65.51 67.19 1.8M
2022-06-07 64.53 68.46 63.36 66.58 2.6M
2022-06-06 64.02 65.76 62.91 64.40 2.4M
2022-06-02 64.40 64.90 63.61 64.24 1.6M
2022-06-01 64.63 65.59 63.51 64.41 1.8M
2022-05-31 64.93 65.80 63.50 65.55 1.1M
2022-05-30 64.99 66.30 63.00 65.30 1.5M
2022-05-27 64.94 66.00 64.11 64.68 1.3M
2022-05-26 66.36 66.51 63.88 64.60 1.9M
2022-05-25 67.00 67.17 65.37 65.95 1.6M
2022-05-24 67.35 69.35 66.81 67.85 1.3M
2022-05-23 68.02 68.68 65.99 67.30 1.4M
2022-05-20 68.18 69.80 66.00 68.79 1.8M
2022-05-19 65.20 69.11 64.46 67.86 2.1M
2022-05-18 65.39 67.50 64.00 66.53 1.6M
2022-05-17 67.89 68.00 63.66 64.73 2.0M
2022-05-16 64.02 68.44 63.89 67.88 2.8M
2022-05-13 67.87 68.49 63.60 64.20 2.0M
2022-05-12 65.41 69.50 64.38 67.80 2.5M
2022-05-11 62.82 68.00 62.34 66.74 3.9M
2022-05-10 63.10 64.50 61.84 62.82 3.9M
2022-05-09 71.71 74.86 62.47 65.52 4.9M
2022-05-06 61.60 69.41 60.01 69.41 4.9M
2022-05-05 60.98 65.80 58.10 63.10 6.1M
2022-04-29 59.51 60.09 56.00 60.09 2.9M
2022-04-28 53.00 54.63 51.67 54.63 1.3M
2022-04-27 45.86 51.00 45.34 49.66 1.2M
2022-04-26 47.50 48.97 46.36 46.61 1.0M
2022-04-25 50.00 51.03 47.61 47.81 0.9M
2022-04-22 49.97 50.44 48.27 50.00 0.6M
2022-04-21 50.21 51.20 49.01 49.31 0.6M
2022-04-20 48.77 51.72 48.51 50.21 0.7M
2022-04-19 47.74 49.87 47.32 49.00 0.7M
2022-04-18 47.77 48.23 46.89 47.76 0.4M
2022-04-15 48.10 48.65 46.67 48.24 0.4M
2022-04-14 48.88 48.96 48.09 48.20 0.4M
2022-04-13 48.28 49.98 47.87 48.50 0.6M
2022-04-12 47.40 48.80 47.14 48.53 0.7M
2022-04-11 48.55 48.74 47.01 47.80 1.0M
2022-04-08 49.34 49.87 48.27 48.75 0.6M
2022-04-07 49.66 50.88 49.00 49.23 0.5M
2022-04-06 50.79 50.79 48.96 49.74 0.8M
2022-04-01 50.20 51.31 50.00 50.54 0.7M
2022-03-31 50.07 51.96 50.07 50.40 0.6M
2022-03-30 49.23 50.70 48.69 50.37 0.5M
2022-03-29 48.94 49.50 48.24 49.02 0.6M
2022-03-28 49.79 49.79 48.39 48.98 0.7M
2022-03-25 51.00 51.50 49.80 49.80 0.6M
2022-03-24 50.80 50.98 50.23 50.57 0.6M
2022-03-23 50.87 51.10 49.93 50.55 0.7M
2022-03-22 49.98 50.82 49.49 50.41 1.0M
2022-03-21 49.76 51.55 48.28 50.33 1.0M
2022-03-18 48.36 50.70 47.17 49.76 1.4M
2022-03-17 47.64 49.00 46.00 47.71 1.8M
2022-03-16 45.00 46.83 44.11 46.70 2.2M
2022-03-15 44.01 44.03 42.00 42.58 1.1M
2022-03-14 44.62 45.66 44.02 44.42 0.8M
2022-03-11 44.68 45.02 43.00 44.94 0.9M
2022-03-10 44.90 45.30 44.00 44.90 0.6M
2022-03-09 45.45 45.59 43.21 44.31 0.9M
2022-03-08 46.11 46.40 44.90 45.04 0.9M
2022-03-07 45.85 46.67 45.49 46.19 0.6M
2022-03-04 45.48 46.82 45.18 46.03 1.0M
2022-03-03 44.98 45.70 44.90 45.41 0.5M
2022-03-02 45.30 45.30 44.41 44.98 0.4M
2022-03-01 45.65 46.27 44.88 45.32 0.6M
2022-02-28 44.52 46.39 44.20 45.88 1.2M
2022-02-25 44.70 45.99 44.54 44.69 0.7M
2022-02-24 44.18 45.50 43.99 44.69 1.1M
2022-02-23 43.99 44.83 43.81 44.18 0.6M
2022-02-22 43.49 44.25 43.03 44.18 0.8M
2022-02-21 44.55 44.55 43.34 43.84 1.3M
2022-02-18 44.80 44.99 44.20 44.49 1.0M
2022-02-17 45.08 45.86 44.70 45.31 1.5M
2022-02-16 46.30 46.38 45.01 45.52 1.5M
2022-02-15 49.05 49.79 45.11 46.80 2.0M
2022-02-14 44.57 49.03 44.04 49.03 1.5M
2022-02-11 45.23 45.64 44.20 44.57 0.8M
2022-02-10 45.00 45.54 44.50 45.30 0.7M
2022-02-09 45.56 45.76 44.60 44.96 0.9M
2022-02-08 45.15 46.00 44.51 45.80 0.8M
2022-02-07 44.70 45.84 44.36 45.00 0.8M
2022-01-28 45.00 45.00 43.50 44.31 0.8M
2022-01-27 44.88 45.12 43.87 44.40 0.6M
2022-01-26 43.54 45.19 43.54 45.00 0.8M
2022-01-25 44.76 45.94 44.05 44.35 1.0M
2022-01-24 44.26 46.49 44.26 44.81 0.8M
2022-01-21 44.60 45.71 43.38 44.50 1.1M
2022-01-20 44.93 45.34 44.42 45.00 0.7M
2022-01-19 44.70 45.43 44.58 44.94 0.5M
2022-01-18 45.10 45.78 44.52 45.00 0.7M
2022-01-17 44.99 45.53 44.26 44.92 0.9M
2022-01-14 44.99 45.58 44.31 45.00 1.0M
2022-01-13 45.20 45.20 44.00 44.81 0.8M
2022-01-12 44.69 45.44 44.39 45.00 1.0M
2022-01-11 45.10 45.45 44.60 44.95 1.0M
2022-01-10 45.61 46.17 44.61 45.25 1.2M
2022-01-07 45.59 47.21 44.88 46.30 1.7M
2022-01-06 45.48 46.21 44.66 45.59 1.3M
2022-01-05 44.20 46.27 43.76 45.91 1.4M
2022-01-04 43.75 44.99 43.18 44.47 1.2M