Shanghai Jinfeng Wine Co Ltd (600616)

600616
🏛️ 中国 →
5.46
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
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 6.49 7.11 6.43 6.96 41.7M
2022-12-29 6.48 6.57 6.32 6.46 13.4M
2022-12-28 6.74 6.75 6.50 6.53 16.9M
2022-12-27 6.58 6.85 6.51 6.70 24.0M
2022-12-26 6.64 6.68 6.50 6.54 11.9M
2022-12-23 6.52 6.72 6.50 6.62 17.2M
2022-12-22 6.50 6.87 6.48 6.62 24.0M
2022-12-21 6.40 6.57 6.38 6.47 12.9M
2022-12-20 6.55 6.55 6.32 6.36 12.6M
2022-12-19 6.74 6.77 6.50 6.56 15.6M
2022-12-16 6.58 6.91 6.55 6.72 25.8M
2022-12-15 6.67 6.83 6.56 6.61 22.4M
2022-12-14 6.53 6.80 6.46 6.72 23.4M
2022-12-13 6.49 6.56 6.39 6.53 8.3M
2022-12-12 6.47 6.57 6.44 6.49 9.9M
2022-12-09 6.44 6.55 6.31 6.48 14.8M
2022-12-08 6.42 6.47 6.35 6.44 9.3M
2022-12-07 6.31 6.43 6.26 6.39 10.0M
2022-12-06 6.30 6.48 6.26 6.36 14.6M
2022-12-05 6.34 6.39 6.28 6.31 8.1M
2022-12-02 6.20 6.33 6.19 6.27 9.6M
2022-12-01 6.20 6.34 6.16 6.18 12.2M
2022-11-30 6.11 6.17 6.06 6.11 7.1M
2022-11-29 6.03 6.14 6.00 6.10 8.2M
2022-11-28 5.92 5.99 5.78 5.99 8.0M
2022-11-25 5.91 5.96 5.84 5.95 5.0M
2022-11-24 5.95 5.97 5.87 5.91 5.6M
2022-11-23 5.94 5.99 5.87 5.93 4.3M
2022-11-22 6.03 6.08 5.92 5.95 4.9M
2022-11-21 6.13 6.14 5.97 6.01 6.1M
2022-11-18 6.17 6.20 6.14 6.14 5.0M
2022-11-17 6.17 6.24 6.14 6.18 5.8M
2022-11-16 6.12 6.24 6.09 6.20 7.6M
2022-11-15 6.09 6.15 6.02 6.13 6.4M
2022-11-14 6.10 6.14 6.01 6.04 5.5M
2022-11-11 6.08 6.14 6.05 6.10 7.7M
2022-11-10 5.97 6.04 5.94 6.03 5.8M
2022-11-09 5.97 6.02 5.95 5.99 4.4M
2022-11-08 6.02 6.05 5.93 5.97 5.5M
2022-11-07 5.96 6.04 5.89 6.01 5.6M
2022-11-04 5.90 6.03 5.87 5.99 9.6M
2022-11-03 5.81 5.91 5.76 5.90 5.3M
2022-11-02 5.85 5.95 5.81 5.87 9.5M
2022-11-01 5.69 6.14 5.69 5.88 10.3M
2022-10-31 5.65 5.73 5.53 5.69 7.4M
2022-10-28 5.62 5.69 5.53 5.53 6.9M
2022-10-27 5.64 5.68 5.60 5.65 4.2M
2022-10-26 5.60 5.70 5.56 5.64 5.1M
2022-10-25 5.50 5.78 5.45 5.60 6.2M
2022-10-24 5.69 5.71 5.48 5.54 5.9M
2022-10-21 5.78 5.78 5.65 5.68 4.7M
2022-10-20 5.66 5.94 5.65 5.74 6.9M
2022-10-19 5.79 5.81 5.70 5.71 4.9M
2022-10-18 5.87 5.92 5.81 5.82 5.0M
2022-10-17 5.80 5.88 5.73 5.87 6.1M
2022-10-14 5.68 6.08 5.68 5.86 10.8M
2022-10-13 5.62 5.72 5.56 5.64 4.6M
2022-10-12 5.56 5.67 5.42 5.67 5.3M
2022-10-11 5.53 5.59 5.41 5.59 4.6M
2022-10-10 5.81 5.88 5.50 5.53 8.6M
2022-09-30 5.93 5.99 5.80 5.80 5.9M
2022-09-29 6.15 6.19 5.89 5.93 8.9M
2022-09-28 6.22 6.31 6.06 6.09 9.2M
2022-09-27 6.07 6.33 6.00 6.25 11.9M
2022-09-26 6.00 6.49 5.98 6.08 8.9M
2022-09-23 6.03 6.18 6.01 6.03 7.4M
2022-09-22 6.11 6.16 6.01 6.02 6.7M
2022-09-21 6.23 6.23 6.06 6.17 6.5M
2022-09-20 5.98 6.29 5.97 6.22 13.0M
2022-09-19 5.89 6.00 5.75 5.97 8.1M
2022-09-16 6.29 6.32 5.84 5.90 17.9M
2022-09-15 6.34 6.48 6.25 6.32 8.1M
2022-09-14 6.31 6.39 6.28 6.34 5.2M
2022-09-13 6.37 6.48 6.36 6.43 7.2M
2022-09-09 6.32 6.39 6.29 6.35 4.9M
2022-09-08 6.35 6.42 6.30 6.31 5.9M
2022-09-07 6.41 6.42 6.35 6.39 5.9M
2022-09-06 6.35 6.45 6.33 6.44 6.8M
2022-09-05 6.34 6.42 6.28 6.34 6.9M
2022-09-02 6.44 6.48 6.32 6.39 8.1M
2022-09-01 6.57 6.63 6.41 6.43 10.4M
2022-08-31 6.71 6.73 6.55 6.60 12.0M
2022-08-30 6.79 6.84 6.62 6.70 8.5M
2022-08-29 6.54 6.83 6.47 6.75 12.6M
2022-08-26 6.69 6.78 6.62 6.65 11.5M
2022-08-25 6.65 6.75 6.55 6.67 12.9M
2022-08-24 6.55 6.81 6.53 6.63 20.2M
2022-08-23 6.51 6.60 6.47 6.53 6.0M
2022-08-22 6.32 6.52 6.32 6.52 6.0M
2022-08-19 6.43 6.53 6.41 6.43 5.8M
2022-08-18 6.52 6.54 6.43 6.44 6.8M
2022-08-17 6.50 6.55 6.48 6.55 6.3M
2022-08-16 6.51 6.54 6.46 6.52 6.6M
2022-08-15 6.49 6.53 6.45 6.50 4.8M
2022-08-12 6.50 6.53 6.44 6.52 6.8M
2022-08-11 6.40 6.53 6.39 6.50 9.1M
2022-08-10 6.40 6.43 6.36 6.38 5.6M
2022-08-09 6.39 6.43 6.34 6.41 5.6M
2022-08-08 6.32 6.40 6.27 6.40 5.6M
2022-08-05 6.26 6.37 6.26 6.37 6.8M
2022-08-04 6.23 6.32 6.12 6.31 9.5M
2022-08-03 6.23 6.40 6.18 6.23 11.2M
2022-08-02 6.55 6.56 6.15 6.25 24.8M
2022-08-01 6.69 6.80 6.60 6.69 17.5M
2022-07-29 6.85 6.98 6.65 6.69 34.1M
2022-07-28 6.59 7.19 6.52 6.97 50.5M
2022-07-27 6.56 6.62 6.50 6.54 8.6M
2022-07-26 6.54 6.70 6.53 6.61 11.1M
2022-07-25 6.58 6.68 6.46 6.53 7.6M
2022-07-22 6.68 6.75 6.50 6.58 11.7M
2022-07-21 6.61 6.92 6.59 6.71 17.2M
2022-07-20 6.52 6.65 6.50 6.59 8.9M
2022-07-19 6.43 6.54 6.38 6.53 7.0M
2022-07-18 6.32 6.43 6.29 6.43 9.7M
2022-07-15 6.50 6.56 6.22 6.31 19.1M
2022-07-14 6.78 6.82 6.71 6.72 8.6M
2022-07-13 6.68 6.84 6.68 6.78 8.1M
2022-07-12 6.93 6.97 6.69 6.69 12.0M
2022-07-11 7.06 7.06 6.85 6.91 10.1M
2022-07-08 6.96 7.08 6.92 7.06 12.4M
2022-07-07 6.86 6.98 6.82 6.96 13.0M
2022-07-06 7.20 7.23 6.82 6.89 26.4M
2022-07-05 7.40 7.42 7.18 7.26 20.7M
2022-07-04 7.27 7.42 7.22 7.42 21.4M
2022-07-01 7.42 7.49 7.22 7.37 32.2M
2022-06-30 7.19 7.91 7.19 7.53 56.0M
2022-06-29 7.21 7.39 7.12 7.19 26.1M
2022-06-28 7.31 7.38 7.18 7.25 22.6M
2022-06-27 7.28 7.51 7.23 7.31 27.9M
2022-06-24 7.21 7.49 7.15 7.34 33.6M
2022-06-23 7.14 7.22 7.11 7.21 23.7M
2022-06-22 7.43 7.45 7.15 7.18 26.0M
2022-06-21 7.60 7.66 7.31 7.43 36.4M
2022-06-20 7.66 7.75 7.45 7.72 56.1M
2022-06-17 7.28 7.84 7.21 7.70 75.9M
2022-06-16 7.56 7.75 7.28 7.36 69.5M
2022-06-15 7.44 8.18 7.41 7.82 121.2M
2022-06-14 6.69 7.44 6.69 7.44 53.5M
2022-06-13 6.73 6.78 6.63 6.76 12.7M
2022-06-10 6.64 6.88 6.55 6.71 16.6M
2022-06-09 6.67 6.69 6.50 6.53 10.7M
2022-06-08 6.71 6.75 6.48 6.70 15.1M
2022-06-07 6.80 6.85 6.68 6.74 12.9M
2022-06-06 6.81 6.88 6.69 6.80 16.4M
2022-06-02 7.02 7.11 6.83 6.91 15.8M
2022-06-01 6.98 7.30 6.94 7.06 25.5M
2022-05-31 6.86 7.11 6.84 7.02 26.6M
2022-05-30 6.78 7.05 6.78 6.98 30.3M
2022-05-27 6.82 7.00 6.65 6.74 19.3M
2022-05-26 6.78 6.95 6.69 6.79 22.5M
2022-05-25 6.62 7.08 6.60 6.86 33.1M
2022-05-24 6.95 6.98 6.59 6.59 29.8M
2022-05-23 7.10 7.20 6.91 6.94 47.6M
2022-05-20 6.42 7.14 6.42 7.14 29.8M
2022-05-19 6.48 6.52 6.35 6.49 9.8M
2022-05-18 6.67 6.75 6.55 6.59 7.6M
2022-05-17 6.64 6.73 6.53 6.63 8.9M
2022-05-16 6.72 6.78 6.62 6.72 12.0M
2022-05-13 6.70 6.84 6.61 6.72 11.2M
2022-05-12 6.50 6.83 6.44 6.70 16.5M
2022-05-11 6.55 6.90 6.48 6.51 24.8M
2022-05-10 6.24 6.49 6.22 6.49 14.7M
2022-05-09 6.02 6.33 6.01 6.31 13.6M
2022-05-06 6.02 6.26 5.91 6.08 17.9M
2022-05-05 5.75 6.24 5.70 6.13 19.9M
2022-04-29 5.44 5.88 5.43 5.76 23.7M
2022-04-28 5.36 5.70 5.24 5.37 13.9M
2022-04-27 5.35 5.46 5.06 5.39 20.4M
2022-04-26 5.68 5.97 5.39 5.45 25.0M
2022-04-25 6.22 6.31 5.81 5.81 23.8M
2022-04-22 6.71 6.75 6.28 6.46 35.5M
2022-04-21 6.65 7.16 6.62 6.96 44.1M
2022-04-20 6.52 6.96 6.44 6.75 27.9M
2022-04-19 6.43 6.53 6.42 6.46 9.7M
2022-04-18 6.29 6.50 6.16 6.49 14.3M
2022-04-15 6.38 6.48 6.22 6.29 10.0M
2022-04-14 6.22 6.51 6.19 6.43 14.6M
2022-04-13 6.18 6.32 6.12 6.23 7.9M
2022-04-12 5.94 6.24 5.91 6.21 6.6M
2022-04-11 6.18 6.21 5.92 5.96 7.0M
2022-04-08 6.30 6.37 6.19 6.19 7.2M
2022-04-07 6.36 6.49 6.25 6.30 9.3M
2022-04-06 6.16 6.45 6.11 6.36 11.4M
2022-04-01 6.17 6.60 6.17 6.33 16.7M
2022-03-31 6.37 6.44 6.22 6.25 16.5M
2022-03-30 5.92 5.99 5.88 5.98 4.0M
2022-03-29 6.00 6.04 5.86 5.88 3.6M
2022-03-28 6.00 6.02 5.84 6.00 4.0M
2022-03-25 6.02 6.13 6.01 6.03 3.8M
2022-03-24 6.09 6.10 6.00 6.02 3.6M
2022-03-23 6.13 6.18 6.08 6.14 3.7M
2022-03-22 6.13 6.17 6.06 6.11 3.4M
2022-03-21 6.13 6.18 6.07 6.14 3.8M
2022-03-18 6.09 6.15 6.00 6.13 4.8M
2022-03-17 5.85 6.18 5.82 6.04 8.4M
2022-03-16 5.88 5.93 5.52 5.83 8.3M
2022-03-15 6.29 6.30 5.79 5.81 9.5M
2022-03-14 6.43 6.49 6.27 6.28 5.3M
2022-03-11 6.34 6.57 6.31 6.52 6.3M
2022-03-10 6.25 6.53 6.24 6.46 9.0M
2022-03-09 6.29 6.40 5.89 6.15 8.1M
2022-03-08 6.45 6.58 6.27 6.29 5.6M
2022-03-07 6.60 6.61 6.40 6.45 5.1M
2022-03-04 6.68 6.72 6.62 6.63 4.4M
2022-03-03 6.66 6.73 6.64 6.67 4.6M
2022-03-02 6.62 6.68 6.56 6.66 4.5M
2022-03-01 6.52 6.70 6.48 6.63 7.6M
2022-02-28 6.53 6.53 6.37 6.48 3.6M
2022-02-25 6.47 6.57 6.47 6.51 4.8M
2022-02-24 6.62 6.66 6.40 6.45 7.7M
2022-02-23 6.67 6.72 6.58 6.69 6.9M
2022-02-22 6.70 6.78 6.64 6.70 7.7M
2022-02-21 6.52 7.00 6.51 6.79 13.8M
2022-02-18 6.46 6.55 6.41 6.54 4.6M
2022-02-17 6.51 6.61 6.49 6.50 6.3M
2022-02-16 6.44 6.52 6.39 6.49 5.8M
2022-02-15 6.37 6.48 6.35 6.39 3.3M
2022-02-14 6.32 6.40 6.26 6.39 3.6M
2022-02-11 6.43 6.48 6.33 6.37 4.4M
2022-02-10 6.40 6.47 6.38 6.45 4.1M
2022-02-09 6.32 6.45 6.30 6.43 4.4M
2022-02-08 6.27 6.35 6.21 6.35 4.0M
2022-02-07 6.22 6.35 6.20 6.27 4.2M
2022-01-28 6.05 6.28 6.05 6.20 5.6M
2022-01-27 6.36 6.40 6.10 6.10 5.4M
2022-01-26 6.31 6.40 6.28 6.36 4.1M
2022-01-25 6.72 6.79 6.30 6.31 8.2M
2022-01-24 6.69 6.75 6.62 6.67 4.6M
2022-01-21 6.75 6.83 6.70 6.71 5.6M
2022-01-20 6.95 6.95 6.75 6.75 5.7M
2022-01-19 6.90 6.90 6.80 6.84 7.0M
2022-01-18 6.89 7.02 6.88 6.96 8.5M
2022-01-17 6.84 6.92 6.81 6.91 7.1M
2022-01-14 7.04 7.06 6.90 6.90 8.3M
2022-01-13 7.10 7.11 7.02 7.03 7.2M
2022-01-12 7.02 7.09 7.02 7.09 4.8M
2022-01-11 7.03 7.11 7.00 7.02 6.2M
2022-01-10 7.01 7.05 6.90 7.04 8.0M
2022-01-07 7.24 7.25 7.02 7.02 15.1M
2022-01-06 7.19 7.29 7.16 7.23 8.7M
2022-01-05 7.29 7.34 7.18 7.24 12.4M
2022-01-04 7.19 7.33 7.15 7.28 12.6M