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
2023-12-29 6.24 6.29 6.21 6.26 3.9M
2023-12-28 6.10 6.28 6.07 6.26 5.6M
2023-12-27 6.06 6.15 5.99 6.12 4.8M
2023-12-26 6.20 6.21 6.02 6.05 4.7M
2023-12-25 6.29 6.30 6.15 6.17 5.2M
2023-12-22 6.44 6.44 6.26 6.29 5.6M
2023-12-21 6.28 6.48 6.23 6.47 6.5M
2023-12-20 6.42 6.43 6.31 6.33 5.2M
2023-12-19 6.48 6.49 6.37 6.43 5.3M
2023-12-18 6.51 6.53 6.38 6.41 5.4M
2023-12-15 6.58 6.63 6.51 6.53 4.3M
2023-12-14 6.54 6.60 6.51 6.54 5.3M
2023-12-13 6.62 6.64 6.49 6.50 5.9M
2023-12-12 6.55 6.63 6.52 6.63 4.7M
2023-12-11 6.58 6.58 6.45 6.54 7.4M
2023-12-08 6.70 6.72 6.58 6.61 6.5M
2023-12-07 6.69 6.72 6.59 6.70 5.0M
2023-12-06 6.60 6.71 6.58 6.68 5.5M
2023-12-05 6.66 6.77 6.61 6.62 7.9M
2023-12-04 6.69 6.71 6.64 6.67 4.4M
2023-12-01 6.68 6.81 6.65 6.69 6.2M
2023-11-30 6.63 6.72 6.61 6.70 5.2M
2023-11-29 6.59 6.68 6.58 6.66 5.1M
2023-11-28 6.57 6.64 6.53 6.62 5.4M
2023-11-27 6.73 6.73 6.56 6.58 10.2M
2023-11-24 6.63 6.79 6.59 6.77 14.7M
2023-11-23 6.64 6.65 6.56 6.64 4.7M
2023-11-22 6.57 6.71 6.54 6.66 9.8M
2023-11-21 6.58 6.65 6.53 6.58 7.7M
2023-11-20 6.37 6.74 6.36 6.56 13.4M
2023-11-17 6.37 6.39 6.33 6.38 2.4M
2023-11-16 6.41 6.41 6.35 6.36 2.7M
2023-11-15 6.40 6.42 6.37 6.40 3.2M
2023-11-14 6.34 6.39 6.32 6.37 4.2M
2023-11-13 6.30 6.34 6.25 6.33 4.0M
2023-11-10 6.33 6.34 6.26 6.33 3.2M
2023-11-09 6.33 6.37 6.29 6.31 3.1M
2023-11-08 6.36 6.39 6.31 6.34 3.1M
2023-11-07 6.38 6.40 6.33 6.36 3.9M
2023-11-06 6.34 6.40 6.30 6.40 4.6M
2023-11-03 6.21 6.34 6.19 6.33 5.7M
2023-11-02 6.25 6.31 6.21 6.21 5.0M
2023-11-01 6.40 6.45 6.29 6.29 8.6M
2023-10-31 6.26 6.31 6.22 6.25 3.8M
2023-10-30 6.24 6.31 6.23 6.30 5.6M
2023-10-27 6.21 6.29 6.16 6.28 3.9M
2023-10-26 6.16 6.20 6.12 6.19 3.0M
2023-10-25 6.04 6.21 6.04 6.19 6.4M
2023-10-24 5.97 6.05 5.92 6.02 3.7M
2023-10-23 6.02 6.08 5.89 5.92 7.9M
2023-10-20 6.06 6.11 6.04 6.06 3.5M
2023-10-19 6.13 6.19 6.06 6.07 5.9M
2023-10-18 6.21 6.22 6.10 6.14 5.2M
2023-10-17 6.23 6.26 6.18 6.23 3.1M
2023-10-16 6.28 6.29 6.21 6.24 4.8M
2023-10-13 6.46 6.46 6.27 6.30 8.7M
2023-10-12 6.48 6.50 6.40 6.48 4.7M
2023-10-11 6.54 6.54 6.46 6.46 3.8M
2023-10-10 6.55 6.59 6.51 6.53 3.7M
2023-10-09 6.56 6.61 6.50 6.51 5.9M
2023-09-28 6.54 6.60 6.53 6.57 3.7M
2023-09-27 6.49 6.56 6.48 6.54 3.9M
2023-09-26 6.57 6.60 6.50 6.50 5.3M
2023-09-25 6.62 6.67 6.56 6.59 4.5M
2023-09-22 6.54 6.69 6.52 6.67 5.5M
2023-09-21 6.67 6.73 6.55 6.57 8.8M
2023-09-20 6.73 6.75 6.66 6.66 7.1M
2023-09-19 6.80 6.82 6.71 6.74 6.6M
2023-09-18 6.78 6.85 6.70 6.83 8.6M
2023-09-15 6.90 6.94 6.78 6.82 12.4M
2023-09-14 6.99 7.05 6.81 6.96 20.7M
2023-09-13 6.71 7.20 6.70 6.95 35.8M
2023-09-12 6.81 6.83 6.73 6.76 5.1M
2023-09-11 6.66 6.86 6.60 6.85 11.8M
2023-09-08 6.68 6.82 6.63 6.69 11.2M
2023-09-07 6.83 6.83 6.70 6.70 5.2M
2023-09-06 6.81 6.84 6.74 6.82 5.5M
2023-09-05 6.91 6.91 6.81 6.83 6.1M
2023-09-04 6.71 6.95 6.70 6.93 12.1M
2023-09-01 6.62 6.74 6.62 6.70 9.1M
2023-08-31 6.76 6.77 6.55 6.61 8.7M
2023-08-30 6.79 6.83 6.74 6.79 4.7M
2023-08-29 6.60 6.80 6.60 6.79 6.3M
2023-08-28 6.83 6.90 6.63 6.67 8.3M
2023-08-25 6.66 6.72 6.53 6.58 6.1M
2023-08-24 6.56 6.75 6.49 6.69 8.3M
2023-08-23 6.75 6.77 6.55 6.55 8.7M
2023-08-22 6.72 6.78 6.62 6.75 8.5M
2023-08-21 6.76 6.84 6.72 6.72 7.1M
2023-08-18 6.96 7.01 6.78 6.79 8.4M
2023-08-17 6.84 7.00 6.77 6.98 7.2M
2023-08-16 6.88 6.92 6.84 6.85 3.8M
2023-08-15 6.96 6.98 6.85 6.90 5.3M
2023-08-14 6.89 6.97 6.84 6.95 6.0M
2023-08-11 7.18 7.20 6.98 6.98 5.9M
2023-08-10 7.12 7.19 7.10 7.17 5.1M
2023-08-09 7.22 7.25 7.15 7.16 5.2M
2023-08-08 7.18 7.30 7.13 7.22 6.4M
2023-08-07 7.32 7.32 7.18 7.19 6.9M
2023-08-04 7.41 7.44 7.31 7.32 6.0M
2023-08-03 7.26 7.38 7.23 7.38 6.9M
2023-08-02 7.24 7.34 7.20 7.26 5.8M
2023-08-01 7.39 7.41 7.26 7.29 10.7M
2023-07-31 7.30 7.45 7.30 7.40 14.0M
2023-07-28 7.12 7.29 7.11 7.27 10.4M
2023-07-27 7.18 7.22 7.13 7.15 8.4M
2023-07-26 7.18 7.20 7.09 7.16 8.9M
2023-07-25 7.09 7.18 7.09 7.15 10.9M
2023-07-24 7.02 7.07 6.93 7.04 6.6M
2023-07-21 6.88 7.04 6.87 7.02 9.9M
2023-07-20 6.95 7.00 6.88 6.89 5.4M
2023-07-19 6.91 6.96 6.87 6.95 4.3M
2023-07-18 6.95 6.96 6.85 6.92 5.1M
2023-07-17 6.96 6.96 6.80 6.94 8.1M
2023-07-14 7.17 7.17 7.00 7.01 9.6M
2023-07-13 7.01 7.15 7.00 7.14 10.8M
2023-07-12 7.06 7.08 6.96 6.97 6.8M
2023-07-11 7.00 7.08 6.99 7.05 6.1M
2023-07-10 6.92 7.07 6.91 7.03 10.0M
2023-07-07 6.89 6.97 6.88 6.89 5.0M
2023-07-06 6.95 6.97 6.90 6.94 5.0M
2023-07-05 7.02 7.02 6.92 6.94 6.9M
2023-07-04 7.00 7.05 6.94 7.03 8.8M
2023-07-03 6.88 7.02 6.85 7.00 12.1M
2023-06-30 6.81 6.89 6.79 6.88 6.6M
2023-06-29 6.78 6.84 6.76 6.82 7.7M
2023-06-28 6.88 6.88 6.70 6.80 10.4M
2023-06-27 6.80 6.90 6.74 6.89 12.2M
2023-06-26 6.95 6.95 6.73 6.76 12.6M
2023-06-21 7.08 7.13 6.96 6.98 13.6M
2023-06-20 7.40 7.41 7.06 7.13 24.3M
2023-06-19 7.63 7.65 7.38 7.41 18.9M
2023-06-16 7.65 7.79 7.54 7.56 26.6M
2023-06-15 8.00 8.00 7.64 7.66 48.6M
2023-06-14 7.37 8.10 7.35 8.10 58.6M
2023-06-13 7.20 7.40 7.17 7.36 10.0M
2023-06-12 7.10 7.23 7.05 7.20 7.5M
2023-06-09 6.98 7.10 6.96 7.10 6.3M
2023-06-08 7.00 7.06 6.96 6.98 4.5M
2023-06-07 6.88 7.02 6.86 7.00 4.4M
2023-06-06 6.99 7.03 6.90 6.92 4.1M
2023-06-05 7.03 7.05 6.95 7.00 3.4M
2023-06-02 6.96 7.07 6.95 7.03 4.0M
2023-06-01 6.78 7.02 6.75 6.96 7.4M
2023-05-31 6.86 6.92 6.77 6.81 4.3M
2023-05-30 6.98 6.98 6.82 6.90 4.7M
2023-05-29 7.01 7.13 6.92 6.98 5.2M
2023-05-26 7.00 7.03 6.86 7.00 5.3M
2023-05-25 7.15 7.15 6.90 7.01 6.5M
2023-05-24 7.28 7.28 7.09 7.12 6.7M
2023-05-23 7.50 7.55 7.30 7.31 6.1M
2023-05-22 7.31 7.49 7.25 7.49 9.1M
2023-05-19 7.21 7.35 7.11 7.31 6.8M
2023-05-18 7.30 7.36 7.22 7.26 4.7M
2023-05-17 7.31 7.35 7.25 7.32 4.7M
2023-05-16 7.38 7.43 7.30 7.33 4.5M
2023-05-15 7.39 7.47 7.28 7.40 7.8M
2023-05-12 7.30 7.57 7.25 7.46 13.1M
2023-05-11 7.31 7.31 7.22 7.26 5.5M
2023-05-10 7.36 7.36 7.25 7.28 6.5M
2023-05-09 7.40 7.47 7.34 7.36 6.1M
2023-05-08 7.44 7.50 7.38 7.41 6.3M
2023-05-05 7.40 7.47 7.32 7.46 7.9M
2023-05-04 7.23 7.45 7.17 7.45 12.5M
2023-04-28 7.14 7.36 7.11 7.35 8.8M
2023-04-27 7.09 7.18 7.07 7.14 4.8M
2023-04-26 7.02 7.11 6.93 7.10 4.5M
2023-04-25 7.01 7.09 6.85 7.02 6.1M
2023-04-24 6.96 7.06 6.91 7.01 6.9M
2023-04-21 7.15 7.26 6.95 6.96 9.7M
2023-04-20 7.21 7.27 7.12 7.19 5.1M
2023-04-19 7.25 7.28 7.18 7.25 5.4M
2023-04-18 7.21 7.26 7.13 7.24 5.4M
2023-04-17 7.18 7.28 7.18 7.20 7.3M
2023-04-14 7.36 7.36 7.18 7.20 7.3M
2023-04-13 7.28 7.38 7.25 7.31 5.2M
2023-04-12 7.38 7.43 7.22 7.27 10.2M
2023-04-11 7.57 7.65 7.34 7.40 8.4M
2023-04-10 7.81 7.81 7.50 7.57 12.4M
2023-04-07 7.84 7.92 7.76 7.79 7.4M
2023-04-06 7.85 8.02 7.79 7.84 11.1M
2023-04-04 7.66 7.97 7.62 7.90 16.0M
2023-04-03 7.61 7.78 7.60 7.66 11.1M
2023-03-31 7.51 7.65 7.44 7.60 8.3M
2023-03-30 7.53 7.55 7.38 7.48 5.6M
2023-03-29 7.41 7.55 7.35 7.52 7.0M
2023-03-28 7.41 7.51 7.36 7.46 5.1M
2023-03-27 7.48 7.51 7.33 7.41 5.7M
2023-03-24 7.43 7.51 7.40 7.50 5.4M
2023-03-23 7.41 7.48 7.38 7.43 5.0M
2023-03-22 7.43 7.49 7.39 7.44 5.0M
2023-03-21 7.21 7.47 7.17 7.44 7.7M
2023-03-20 7.23 7.31 7.11 7.21 7.1M
2023-03-17 7.29 7.34 7.21 7.23 5.8M
2023-03-16 7.21 7.32 7.17 7.24 6.5M
2023-03-15 7.32 7.34 7.22 7.25 6.8M
2023-03-14 7.42 7.44 7.22 7.26 6.0M
2023-03-13 7.31 7.43 7.28 7.41 6.5M
2023-03-10 7.47 7.50 7.28 7.30 7.4M
2023-03-09 7.56 7.56 7.35 7.49 6.8M
2023-03-08 7.46 7.55 7.45 7.48 6.4M
2023-03-07 7.70 7.70 7.46 7.46 10.9M
2023-03-06 7.67 7.78 7.62 7.68 7.1M
2023-03-03 7.80 7.86 7.63 7.69 10.4M
2023-03-02 7.80 7.87 7.74 7.84 9.5M
2023-03-01 7.77 7.81 7.71 7.78 7.6M
2023-02-28 7.75 7.86 7.72 7.82 7.2M
2023-02-27 7.84 7.88 7.69 7.78 6.7M
2023-02-24 7.82 7.87 7.73 7.86 6.9M
2023-02-23 7.90 7.94 7.75 7.82 8.3M
2023-02-22 7.79 7.93 7.69 7.89 11.2M
2023-02-21 7.84 7.90 7.73 7.80 9.4M
2023-02-20 7.72 7.84 7.61 7.84 12.1M
2023-02-17 7.77 7.98 7.71 7.73 10.3M
2023-02-16 7.92 7.98 7.69 7.75 15.7M
2023-02-15 7.91 8.12 7.89 7.92 19.2M
2023-02-14 7.72 8.05 7.63 7.90 20.7M
2023-02-13 7.58 7.79 7.55 7.72 13.5M
2023-02-10 7.45 7.60 7.42 7.57 13.2M
2023-02-09 7.36 7.54 7.33 7.45 11.3M
2023-02-08 7.39 7.52 7.32 7.38 9.3M
2023-02-07 7.54 7.55 7.31 7.39 13.0M
2023-02-06 7.61 7.65 7.49 7.51 12.1M
2023-02-03 7.61 7.72 7.48 7.69 18.6M
2023-02-02 7.38 7.82 7.35 7.69 28.1M
2023-02-01 7.14 7.52 7.11 7.39 26.0M
2023-01-31 7.06 7.30 7.04 7.10 19.5M
2023-01-30 7.01 7.14 6.95 7.04 14.6M
2023-01-20 7.06 7.07 6.97 6.98 11.6M
2023-01-19 7.14 7.14 6.92 7.03 10.9M
2023-01-18 7.17 7.32 7.07 7.07 17.0M
2023-01-17 6.93 7.17 6.89 7.12 27.5M
2023-01-16 6.61 7.24 6.61 6.97 38.6M
2023-01-13 6.52 6.66 6.47 6.60 8.6M
2023-01-12 6.62 6.65 6.43 6.48 10.7M
2023-01-11 6.84 6.85 6.58 6.60 11.4M
2023-01-10 6.85 6.94 6.73 6.81 11.1M
2023-01-09 6.67 6.86 6.60 6.80 15.5M
2023-01-06 6.98 6.99 6.69 6.69 20.3M
2023-01-05 6.91 7.05 6.83 6.94 26.7M
2023-01-04 6.91 7.03 6.80 6.91 24.7M
2023-01-03 7.00 7.21 6.73 6.89 43.4M