Shanghai Jinfeng Wine Co Ltd (600616)

600616
🏛️ 中国 →
5.45
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 7.20 7.23 7.11 7.20 9.4M
2021-12-30 7.30 7.30 7.18 7.20 12.2M
2021-12-29 7.42 7.52 7.21 7.22 18.0M
2021-12-28 7.15 7.60 7.13 7.43 23.4M
2021-12-27 7.24 7.30 7.08 7.15 17.7M
2021-12-24 7.40 7.71 7.33 7.36 30.3M
2021-12-23 7.32 7.37 7.15 7.33 20.8M
2021-12-22 7.28 7.33 7.21 7.30 11.3M
2021-12-21 7.20 7.29 7.16 7.28 11.3M
2021-12-20 7.33 7.39 7.20 7.22 15.5M
2021-12-17 7.26 7.33 7.22 7.28 12.5M
2021-12-16 7.41 7.47 7.27 7.30 15.7M
2021-12-15 7.49 7.50 7.29 7.42 19.1M
2021-12-14 7.51 7.62 7.39 7.47 24.2M
2021-12-13 7.68 7.74 7.53 7.60 36.9M
2021-12-10 7.45 7.85 7.42 7.72 42.4M
2021-12-09 7.40 7.73 7.36 7.51 40.1M
2021-12-08 7.18 7.60 7.10 7.48 43.1M
2021-12-07 7.00 7.27 6.94 7.20 29.7M
2021-12-06 7.03 7.04 6.92 6.93 8.2M
2021-12-03 6.93 7.06 6.88 7.03 14.0M
2021-12-02 6.88 7.03 6.84 6.93 9.2M
2021-12-01 6.84 6.88 6.83 6.88 6.2M
2021-11-30 6.85 6.87 6.81 6.83 5.6M
2021-11-29 6.86 6.87 6.78 6.85 5.5M
2021-11-26 7.00 7.00 6.85 6.90 7.8M
2021-11-25 7.04 7.14 6.98 7.00 9.9M
2021-11-24 6.90 7.10 6.89 7.03 14.9M
2021-11-23 6.85 6.93 6.80 6.90 8.5M
2021-11-22 6.80 6.94 6.78 6.85 7.5M
2021-11-19 6.76 6.88 6.76 6.82 5.5M
2021-11-18 6.82 6.88 6.78 6.78 6.4M
2021-11-17 6.85 6.89 6.75 6.82 8.5M
2021-11-16 6.75 7.00 6.73 6.90 16.4M
2021-11-15 6.72 6.78 6.70 6.76 5.2M
2021-11-12 6.80 6.82 6.72 6.74 4.8M
2021-11-11 6.76 6.81 6.71 6.79 5.4M
2021-11-10 6.78 6.82 6.69 6.76 6.4M
2021-11-09 6.75 6.81 6.70 6.79 4.4M
2021-11-08 6.84 6.85 6.70 6.75 5.3M
2021-11-05 6.80 6.90 6.78 6.83 7.7M
2021-11-04 6.66 6.86 6.66 6.83 9.3M
2021-11-03 6.70 6.72 6.61 6.68 5.5M
2021-11-02 6.87 6.92 6.64 6.66 10.8M
2021-11-01 6.81 7.00 6.57 6.91 10.3M
2021-10-29 6.84 6.95 6.82 6.89 6.7M
2021-10-28 6.89 7.03 6.81 6.83 7.8M
2021-10-27 7.08 7.08 6.85 6.90 10.5M
2021-10-26 7.08 7.15 7.05 7.11 7.2M
2021-10-25 7.13 7.13 7.02 7.08 8.2M
2021-10-22 7.16 7.20 7.12 7.15 8.1M
2021-10-21 7.18 7.20 7.10 7.14 7.4M
2021-10-20 7.17 7.22 7.08 7.16 12.1M
2021-10-19 7.18 7.29 7.13 7.19 11.6M
2021-10-18 7.40 7.47 7.06 7.18 23.5M
2021-10-15 7.72 7.75 7.44 7.49 21.1M
2021-10-14 7.65 7.85 7.60 7.78 26.2M
2021-10-13 7.48 7.80 7.43 7.73 32.5M
2021-10-12 7.58 7.68 7.38 7.50 16.8M
2021-10-11 7.42 7.80 7.40 7.57 24.9M
2021-10-08 7.28 7.53 7.22 7.50 19.9M
2021-09-30 7.33 7.42 7.21 7.27 15.8M
2021-09-29 7.41 7.65 7.31 7.36 21.1M
2021-09-28 7.76 7.77 7.30 7.51 29.2M
2021-09-27 7.40 8.08 7.38 7.93 56.4M
2021-09-24 7.30 7.55 7.26 7.40 20.9M
2021-09-23 7.42 7.42 7.28 7.31 11.1M
2021-09-22 7.43 7.50 7.21 7.30 16.6M
2021-09-17 7.30 7.60 7.13 7.52 32.4M
2021-09-16 7.27 7.54 7.21 7.37 21.9M
2021-09-15 7.40 7.40 7.20 7.24 13.6M
2021-09-14 7.43 7.63 7.38 7.42 18.4M
2021-09-13 7.55 7.58 7.39 7.43 13.2M
2021-09-10 7.46 7.65 7.42 7.54 19.0M
2021-09-09 7.47 7.62 7.36 7.49 20.8M
2021-09-08 7.43 7.51 7.35 7.47 17.8M
2021-09-07 7.42 7.54 7.35 7.45 16.6M
2021-09-06 7.36 7.77 7.25 7.50 28.5M
2021-09-03 7.00 7.50 6.95 7.37 27.5M
2021-09-02 6.99 7.07 6.92 7.02 11.1M
2021-09-01 6.88 7.10 6.75 7.02 17.2M
2021-08-31 7.02 7.05 6.84 6.88 12.7M
2021-08-30 7.06 7.14 6.78 7.02 21.5M
2021-08-27 7.29 7.36 7.25 7.26 11.1M
2021-08-26 7.46 7.47 7.30 7.30 16.2M
2021-08-25 7.42 7.63 7.39 7.52 17.9M
2021-08-24 7.35 7.47 7.29 7.42 14.7M
2021-08-23 7.29 7.46 7.23 7.36 15.7M
2021-08-20 7.60 7.60 7.20 7.34 19.5M
2021-08-19 7.62 7.77 7.61 7.66 9.7M
2021-08-18 7.62 7.71 7.56 7.66 12.1M
2021-08-17 7.95 7.95 7.61 7.62 20.4M
2021-08-16 7.87 8.05 7.85 7.97 17.9M
2021-08-13 7.90 8.04 7.83 7.93 17.3M
2021-08-12 7.96 8.14 7.87 7.93 19.8M
2021-08-11 7.95 8.11 7.86 7.98 25.6M
2021-08-10 7.75 8.17 7.69 8.10 39.4M
2021-08-09 7.56 7.82 7.53 7.70 17.7M
2021-08-06 7.62 7.71 7.50 7.55 16.9M
2021-08-05 7.60 7.89 7.55 7.63 20.2M
2021-08-04 7.89 7.97 7.76 7.83 16.3M
2021-08-03 7.92 8.06 7.84 7.88 20.9M
2021-08-02 7.55 8.06 7.44 8.02 30.7M
2021-07-30 7.85 7.90 7.55 7.66 23.5M
2021-07-29 8.07 8.15 7.81 7.91 27.2M
2021-07-28 7.92 8.10 7.45 8.04 33.5M
2021-07-27 8.32 8.55 7.97 7.99 30.9M
2021-07-26 8.77 8.77 8.19 8.41 34.8M
2021-07-23 8.92 9.11 8.82 8.88 35.2M
2021-07-22 9.54 9.66 9.10 9.10 55.1M
2021-07-21 9.72 9.95 9.38 9.64 93.6M
2021-07-20 8.78 9.63 8.70 9.63 60.3M
2021-07-19 8.25 8.79 8.15 8.75 50.7M
2021-07-16 8.30 8.38 8.18 8.26 24.3M
2021-07-15 8.10 8.45 7.97 8.40 41.8M
2021-07-14 8.05 8.34 7.97 8.17 26.8M
2021-07-13 8.00 8.28 7.93 8.14 21.8M
2021-07-12 7.92 8.08 7.81 7.96 16.9M
2021-07-09 8.15 8.16 7.73 7.92 23.9M
2021-07-08 8.30 8.45 8.15 8.19 20.4M
2021-07-07 8.28 8.59 8.25 8.39 23.9M
2021-07-06 8.26 8.43 8.14 8.35 20.9M
2021-07-05 8.14 8.35 8.01 8.26 17.7M
2021-07-02 8.51 8.52 8.10 8.17 25.6M
2021-07-01 8.60 8.77 8.32 8.59 27.5M
2021-06-30 8.51 8.74 8.45 8.57 20.5M
2021-06-29 8.61 8.73 8.42 8.44 19.0M
2021-06-28 8.34 8.76 8.31 8.68 31.7M
2021-06-25 8.23 8.58 8.13 8.42 32.2M
2021-06-24 8.49 8.53 8.12 8.23 29.2M
2021-06-23 8.89 8.90 8.49 8.60 36.6M
2021-06-22 8.85 9.14 8.66 9.01 36.3M
2021-06-21 8.95 9.17 8.75 8.85 29.8M
2021-06-18 9.09 9.31 8.83 9.02 36.2M
2021-06-17 8.68 9.30 8.63 9.14 47.4M
2021-06-16 9.07 9.13 8.59 8.73 34.9M
2021-06-15 8.88 9.23 8.50 9.17 49.3M
2021-06-11 9.19 9.32 8.87 8.92 40.9M
2021-06-10 9.48 9.73 8.95 9.09 56.9M
2021-06-09 9.60 10.02 9.20 9.55 66.1M
2021-06-08 11.07 11.07 10.02 10.02 85.1M
2021-06-07 10.20 11.20 9.93 11.13 110.6M
2021-06-04 9.30 10.30 9.30 10.18 94.3M
2021-06-03 9.50 10.08 9.29 9.49 88.5M
2021-06-02 9.80 10.65 9.62 9.69 97.2M
2021-06-01 9.12 10.15 9.03 10.12 89.2M
2021-05-31 8.65 9.59 8.61 9.42 82.3M
2021-05-28 8.19 9.00 7.93 8.76 88.5M
2021-05-27 7.96 8.51 7.92 8.23 57.4M
2021-05-26 8.01 8.61 7.96 8.10 64.8M
2021-05-25 8.00 8.27 7.80 8.01 63.4M
2021-05-24 7.51 8.20 7.46 8.04 83.1M
2021-05-21 7.36 7.80 7.29 7.54 52.4M
2021-05-20 7.29 7.59 7.25 7.43 38.4M
2021-05-19 7.36 7.38 7.18 7.30 20.0M
2021-05-18 7.37 7.45 7.22 7.40 22.9M
2021-05-17 7.58 7.70 7.30 7.32 39.2M
2021-05-14 7.53 7.92 7.38 7.69 57.2M
2021-05-13 7.38 7.59 7.34 7.58 35.6M
2021-05-12 7.37 7.63 7.26 7.46 36.1M
2021-05-11 6.98 7.58 6.94 7.48 51.2M
2021-05-10 6.97 7.11 6.83 7.03 20.7M
2021-05-07 7.23 7.26 6.94 7.00 24.5M
2021-05-06 7.14 7.34 6.80 7.20 28.3M
2021-04-30 7.09 7.29 7.05 7.16 28.5M
2021-04-29 7.46 7.58 7.13 7.19 50.2M
2021-04-28 7.20 7.75 7.12 7.74 69.8M
2021-04-27 7.27 7.34 7.01 7.11 24.2M
2021-04-26 7.63 7.68 7.23 7.26 40.1M
2021-04-23 7.87 8.10 7.53 7.65 48.8M
2021-04-22 8.01 8.16 7.76 7.80 70.9M
2021-04-21 7.90 8.59 7.73 8.24 117.9M
2021-04-20 7.02 7.85 7.01 7.85 56.1M
2021-04-19 6.70 7.23 6.62 7.14 60.6M
2021-04-16 6.52 6.90 6.47 6.81 47.0M
2021-04-15 6.33 6.59 6.33 6.49 21.0M
2021-04-14 6.42 6.44 6.32 6.36 13.8M
2021-04-13 6.43 6.60 6.31 6.49 18.6M
2021-04-12 6.46 6.54 6.41 6.47 15.5M
2021-04-09 6.60 6.61 6.43 6.46 17.8M
2021-04-08 6.66 6.77 6.59 6.61 21.9M
2021-04-07 6.71 6.73 6.58 6.71 20.4M
2021-04-06 6.75 6.85 6.60 6.78 17.5M
2021-04-02 6.75 6.89 6.75 6.81 19.6M
2021-04-01 6.69 6.76 6.64 6.73 16.4M
2021-03-31 6.78 6.78 6.62 6.69 21.1M
2021-03-30 7.19 7.30 6.83 6.87 46.4M
2021-03-29 7.11 7.38 7.11 7.23 36.2M
2021-03-26 7.08 7.37 6.94 7.16 34.9M
2021-03-25 7.40 7.43 7.10 7.11 39.2M
2021-03-24 6.95 7.70 6.89 7.56 76.1M
2021-03-23 6.78 7.29 6.68 7.08 52.3M
2021-03-22 6.74 6.87 6.66 6.79 23.9M
2021-03-19 6.89 7.00 6.71 6.80 32.0M
2021-03-18 7.10 7.27 7.00 7.04 35.1M
2021-03-17 7.10 7.27 6.95 7.13 32.6M
2021-03-16 7.16 7.45 7.05 7.27 44.7M
2021-03-15 7.39 7.65 7.11 7.20 41.3M
2021-03-12 7.51 7.66 7.11 7.52 66.3M
2021-03-11 7.80 7.98 7.50 7.75 93.5M
2021-03-10 7.18 7.84 6.85 7.84 119.7M
2021-03-09 6.63 7.29 6.48 7.13 60.2M
2021-03-08 6.96 6.96 6.41 6.63 47.1M
2021-03-05 6.11 6.82 6.09 6.82 44.2M
2021-03-04 6.40 6.40 6.18 6.20 21.5M
2021-03-03 6.50 6.53 6.23 6.49 21.0M
2021-03-02 6.47 6.79 6.42 6.61 27.0M
2021-03-01 6.40 6.45 6.32 6.45 17.1M
2021-02-26 6.30 6.52 6.20 6.38 19.1M
2021-02-25 6.57 6.63 6.31 6.39 16.5M
2021-02-24 6.80 6.85 6.45 6.54 27.9M
2021-02-23 6.93 7.10 6.81 6.89 24.3M
2021-02-22 7.10 7.30 6.91 6.95 37.5M
2021-02-19 6.69 7.30 6.51 7.26 37.6M
2021-02-18 6.54 6.85 6.50 6.67 21.8M
2021-02-10 6.51 6.72 6.44 6.54 22.6M
2021-02-09 6.38 6.58 6.28 6.47 22.5M
2021-02-08 6.53 6.65 6.23 6.31 23.5M
2021-02-05 6.86 6.93 6.50 6.51 27.4M
2021-02-04 7.00 7.24 6.82 6.95 27.8M
2021-02-03 7.32 7.32 6.95 7.00 30.7M
2021-02-02 7.29 7.63 7.01 7.42 33.4M
2021-02-01 7.31 7.62 7.18 7.29 26.1M
2021-01-29 7.36 7.75 7.31 7.47 31.7M
2021-01-28 7.52 7.78 7.26 7.30 25.6M
2021-01-27 7.78 7.90 7.41 7.66 30.1M
2021-01-26 8.53 8.56 7.94 8.00 34.2M
2021-01-25 8.25 8.71 8.10 8.49 36.2M
2021-01-22 8.87 8.93 8.34 8.35 40.5M
2021-01-21 8.57 9.25 8.46 8.95 58.4M
2021-01-20 8.33 8.69 7.96 8.68 35.1M
2021-01-19 8.88 9.19 8.36 8.48 45.5M
2021-01-18 8.51 8.82 8.32 8.80 34.5M
2021-01-15 8.65 8.85 8.20 8.51 34.4M
2021-01-14 9.02 9.10 8.30 8.63 42.9M
2021-01-13 9.20 9.67 8.90 9.10 43.4M
2021-01-12 9.00 9.49 8.86 9.39 43.8M
2021-01-11 9.95 9.95 9.20 9.20 54.0M
2021-01-08 9.78 10.53 9.72 10.22 62.6M
2021-01-07 10.24 10.30 9.64 9.78 52.4M
2021-01-06 10.91 10.98 10.11 10.39 68.6M
2021-01-05 11.42 11.80 10.88 11.13 92.6M
2021-01-04 10.85 11.52 10.83 11.47 90.9M