Shenzhen Fluence Technology PLC (300647)

300647
🏛️ 中国 →
6.95
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 8.15 8.21 8.08 8.18 5.4M
2021-12-30 8.08 8.29 8.06 8.17 6.6M
2021-12-29 8.08 8.19 7.98 8.14 5.8M
2021-12-28 7.95 8.11 7.93 8.10 5.1M
2021-12-27 7.91 8.02 7.85 7.98 4.5M
2021-12-24 8.08 8.17 7.87 7.91 8.1M
2021-12-23 8.44 8.44 8.05 8.06 12.3M
2021-12-22 8.43 8.51 8.39 8.44 5.3M
2021-12-21 8.33 8.43 8.29 8.42 5.2M
2021-12-20 8.38 8.42 8.27 8.28 6.8M
2021-12-17 8.63 8.63 8.30 8.39 11.1M
2021-12-16 8.55 8.68 8.55 8.63 8.1M
2021-12-15 8.76 8.88 8.58 8.60 14.6M
2021-12-14 8.87 9.03 8.70 8.76 22.6M
2021-12-13 8.74 9.07 8.54 8.83 25.7M
2021-12-10 8.53 8.95 8.52 8.77 16.0M
2021-12-09 8.36 8.98 8.34 8.64 10.9M
2021-12-08 8.31 8.56 8.30 8.40 6.0M
2021-12-07 8.56 8.59 8.20 8.26 6.5M
2021-12-06 8.71 8.75 8.33 8.44 9.0M
2021-12-03 8.73 8.85 8.67 8.70 5.4M
2021-12-02 8.99 9.05 8.69 8.71 10.1M
2021-12-01 8.81 8.98 8.74 8.98 10.0M
2021-11-30 8.65 8.93 8.65 8.76 10.3M
2021-11-29 8.63 8.74 8.50 8.62 5.0M
2021-11-26 8.75 8.79 8.62 8.66 5.5M
2021-11-25 8.85 8.93 8.75 8.79 5.3M
2021-11-24 8.88 8.96 8.80 8.84 6.2M
2021-11-23 8.98 9.05 8.80 8.89 9.8M
2021-11-22 8.94 9.15 8.88 8.99 9.7M
2021-11-19 8.74 9.24 8.70 8.96 12.1M
2021-11-18 9.00 9.18 8.72 8.75 10.2M
2021-11-17 8.56 9.07 8.48 9.00 15.1M
2021-11-16 8.59 8.68 8.45 8.50 7.5M
2021-11-15 8.60 8.73 8.52 8.59 8.6M
2021-11-12 8.53 8.66 8.36 8.51 10.6M
2021-11-11 8.32 8.47 8.31 8.45 6.6M
2021-11-10 8.23 8.37 8.17 8.37 6.6M
2021-11-09 8.08 8.24 8.08 8.24 6.0M
2021-11-08 8.18 8.20 7.90 8.07 5.8M
2021-11-05 8.09 8.25 8.09 8.17 7.0M
2021-11-04 8.06 8.14 8.00 8.08 6.0M
2021-11-03 7.90 8.15 7.88 8.05 6.0M
2021-11-02 8.20 8.34 7.83 7.95 7.8M
2021-11-01 7.85 8.45 7.84 8.23 8.5M
2021-10-29 7.68 8.05 7.63 7.93 6.9M
2021-10-28 8.10 8.17 7.80 7.84 5.7M
2021-10-27 8.49 8.55 8.00 8.09 7.7M
2021-10-26 8.40 8.63 8.32 8.56 6.6M
2021-10-25 8.40 8.47 8.28 8.37 5.4M
2021-10-22 8.49 8.60 8.40 8.42 4.7M
2021-10-21 8.81 8.84 8.42 8.46 7.7M
2021-10-20 9.00 9.00 8.74 8.78 5.4M
2021-10-19 9.00 9.13 8.93 8.96 4.6M
2021-10-18 8.90 9.00 8.67 8.99 6.2M
2021-10-15 9.15 9.15 8.98 9.00 3.4M
2021-10-14 9.14 9.17 8.98 9.12 4.0M
2021-10-13 8.98 9.18 8.98 9.12 2.7M
2021-10-12 9.34 9.35 8.95 9.04 4.5M
2021-10-11 9.24 9.43 9.18 9.32 4.8M
2021-10-08 9.19 9.43 9.19 9.24 4.7M
2021-09-30 8.92 9.22 8.92 9.13 4.6M
2021-09-29 9.10 9.39 8.90 8.92 6.1M
2021-09-28 8.98 9.12 8.89 9.05 4.7M
2021-09-27 9.45 9.49 8.80 8.97 7.5M
2021-09-24 9.83 9.90 9.31 9.39 9.2M
2021-09-23 9.82 9.96 9.74 9.86 5.0M
2021-09-22 9.69 9.88 9.60 9.79 4.4M
2021-09-17 10.23 10.33 9.65 9.68 11.9M
2021-09-16 10.56 10.70 10.21 10.23 7.4M
2021-09-15 10.36 10.91 10.36 10.68 7.3M
2021-09-14 10.60 10.89 10.46 10.58 8.3M
2021-09-13 10.76 10.79 10.30 10.46 10.6M
2021-09-10 10.81 11.03 10.78 10.84 7.1M
2021-09-09 11.24 11.24 10.70 10.82 12.1M
2021-09-08 11.53 11.65 11.11 11.24 13.0M
2021-09-07 11.33 11.71 11.26 11.53 13.4M
2021-09-06 11.24 11.53 10.95 11.40 12.1M
2021-09-03 11.14 11.38 10.94 11.24 10.8M
2021-09-02 10.88 11.18 10.60 11.15 11.1M
2021-09-01 11.24 11.39 10.70 10.91 12.5M
2021-08-31 11.63 11.64 11.00 11.20 16.4M
2021-08-30 11.28 11.86 10.97 11.63 20.3M
2021-08-27 12.22 12.37 11.69 11.92 22.7M
2021-08-26 12.10 12.78 12.10 12.40 31.4M
2021-08-25 12.40 12.48 12.08 12.19 21.0M
2021-08-24 13.13 13.20 12.35 12.37 32.4M
2021-08-23 12.89 13.39 12.80 12.99 37.0M
2021-08-20 11.75 13.27 11.48 13.00 54.5M
2021-08-19 11.12 12.21 11.09 11.74 30.5M
2021-08-18 11.00 11.25 10.91 11.16 15.7M
2021-08-17 11.51 11.60 10.89 11.05 18.0M
2021-08-16 12.07 12.18 11.37 11.50 21.9M
2021-08-13 11.96 12.33 11.81 12.07 28.1M
2021-08-12 11.55 12.50 11.50 11.95 39.6M
2021-08-11 11.06 11.75 10.89 11.62 32.2M
2021-08-10 10.61 11.43 10.60 11.14 31.2M
2021-08-09 11.00 11.11 10.50 10.60 16.5M
2021-08-06 11.07 11.11 10.72 10.93 16.7M
2021-08-05 10.90 11.07 10.47 10.96 21.8M
2021-08-04 10.86 11.25 10.71 11.15 25.2M
2021-08-03 10.87 11.18 10.60 10.95 25.3M
2021-08-02 10.82 11.11 10.53 10.78 17.4M
2021-07-30 10.27 10.88 10.06 10.78 24.0M
2021-07-29 9.48 10.30 9.38 10.13 21.8M
2021-07-28 10.07 10.14 9.20 9.27 18.8M
2021-07-27 10.76 11.00 10.20 10.23 21.6M
2021-07-26 10.92 11.11 10.30 10.75 21.1M
2021-07-23 10.60 11.09 10.57 10.90 24.4M
2021-07-22 10.75 10.90 10.40 10.82 21.5M
2021-07-21 10.20 10.63 10.13 10.53 19.7M
2021-07-20 10.17 10.23 10.01 10.19 10.8M
2021-07-19 10.07 10.44 9.86 10.32 14.8M
2021-07-16 10.14 10.25 9.95 9.95 14.2M
2021-07-15 10.35 10.62 9.91 10.22 22.8M
2021-07-14 11.71 12.00 10.71 10.73 41.2M
2021-07-13 10.49 11.68 10.17 11.50 43.4M
2021-07-12 10.47 10.80 10.31 10.65 19.1M
2021-07-09 10.28 10.78 10.21 10.52 19.2M
2021-07-08 10.39 10.40 10.14 10.28 12.3M
2021-07-07 9.82 10.36 9.80 10.25 16.9M
2021-07-06 10.08 10.08 9.70 9.91 10.0M
2021-07-05 9.59 10.11 9.56 10.00 11.0M
2021-07-02 9.74 9.97 9.58 9.67 8.3M
2021-07-01 10.20 10.35 9.64 9.75 15.8M
2021-06-30 10.20 10.55 10.12 10.29 15.8M
2021-06-29 10.23 10.46 9.93 10.31 13.9M
2021-06-28 10.16 10.35 10.07 10.30 12.2M
2021-06-25 10.70 10.91 10.00 10.17 23.4M
2021-06-24 10.78 10.96 10.56 10.62 21.9M
2021-06-23 11.29 11.80 11.01 11.10 35.0M
2021-06-22 10.60 11.62 10.50 11.52 41.8M
2021-06-21 10.01 11.40 9.90 10.79 35.1M
2021-06-18 10.05 11.60 9.88 10.71 35.1M
2021-06-17 9.74 10.29 9.65 10.19 24.1M
2021-06-16 9.80 9.93 9.64 9.74 13.7M
2021-06-15 9.17 9.95 9.17 9.90 20.7M
2021-06-11 9.53 9.62 9.17 9.21 10.2M
2021-06-10 9.34 9.65 9.34 9.59 12.6M
2021-06-09 9.42 9.48 9.28 9.37 6.9M
2021-06-08 9.20 9.42 9.09 9.41 10.4M
2021-06-07 9.18 9.38 9.15 9.23 5.6M
2021-06-04 9.00 9.27 8.95 9.15 5.5M
2021-06-03 9.10 9.25 9.02 9.03 5.4M
2021-06-02 9.33 9.36 9.03 9.04 7.0M
2021-06-01 9.29 9.46 9.17 9.36 6.7M
2021-05-31 9.13 9.35 9.11 9.29 5.7M
2021-05-28 9.39 9.51 9.17 9.22 8.6M
2021-05-27 9.45 9.70 9.41 9.41 10.1M
2021-05-26 9.18 9.57 9.12 9.57 13.0M
2021-05-25 9.42 9.42 9.10 9.24 8.7M
2021-05-24 9.36 9.48 9.21 9.42 9.0M
2021-05-21 9.55 9.82 9.28 9.30 13.7M
2021-05-20 8.95 9.88 8.91 9.53 19.3M
2021-05-19 8.74 9.35 8.63 9.08 13.1M
2021-05-18 8.70 8.78 8.58 8.76 2.6M
2021-05-17 8.93 8.98 8.64 8.67 5.5M
2021-05-14 8.76 8.97 8.70 8.93 6.5M
2021-05-13 8.75 8.90 8.74 8.77 4.2M
2021-05-12 8.67 8.85 8.58 8.84 4.2M
2021-05-11 8.59 8.73 8.52 8.68 2.4M
2021-05-10 8.75 8.84 8.60 8.63 3.4M
2021-05-07 8.54 8.98 8.48 8.75 4.9M
2021-05-06 8.48 8.64 8.48 8.53 1.7M
2021-04-30 8.61 8.68 8.46 8.49 3.3M
2021-04-29 8.73 8.80 8.61 8.61 3.3M
2021-04-28 8.62 8.87 8.60 8.74 3.5M
2021-04-27 8.79 8.80 8.57 8.57 3.7M
2021-04-26 9.00 9.08 8.87 8.88 3.7M
2021-04-23 9.20 9.20 8.91 9.00 5.5M
2021-04-22 8.87 9.39 8.86 9.17 9.3M
2021-04-21 8.90 9.06 8.83 8.86 3.1M
2021-04-20 9.01 9.07 8.88 8.90 3.3M
2021-04-19 8.76 9.05 8.75 9.03 4.8M
2021-04-16 8.69 8.88 8.62 8.81 2.9M
2021-04-15 8.74 8.76 8.65 8.67 2.1M
2021-04-14 8.58 8.84 8.52 8.78 3.3M
2021-04-13 8.59 8.64 8.48 8.55 2.5M
2021-04-12 8.93 8.96 8.58 8.60 4.1M
2021-04-09 8.87 9.04 8.82 8.93 3.4M
2021-04-08 9.00 9.00 8.80 8.81 4.3M
2021-04-07 9.06 9.09 8.95 9.01 3.9M
2021-04-06 9.05 9.13 8.95 9.10 4.4M
2021-04-02 8.83 9.07 8.76 9.05 6.5M
2021-04-01 8.74 8.82 8.62 8.82 3.4M
2021-03-31 8.75 8.77 8.60 8.71 2.0M
2021-03-30 8.67 8.85 8.59 8.68 3.1M
2021-03-29 8.81 8.92 8.70 8.75 3.3M
2021-03-26 8.72 8.79 8.55 8.77 3.8M
2021-03-25 8.71 8.80 8.61 8.62 3.8M
2021-03-24 8.91 8.93 8.70 8.71 4.6M
2021-03-23 9.13 9.24 8.91 8.91 5.4M
2021-03-22 9.18 9.30 9.10 9.17 6.4M
2021-03-19 8.80 9.14 8.78 8.95 4.8M
2021-03-18 9.36 9.36 9.01 9.02 7.4M
2021-03-17 9.10 9.36 9.06 9.36 8.4M
2021-03-16 8.91 9.18 8.91 9.16 5.7M
2021-03-15 9.12 9.38 8.87 8.93 6.7M
2021-03-12 9.08 9.12 8.85 8.90 3.8M
2021-03-11 8.77 9.06 8.64 9.03 4.7M
2021-03-10 9.20 9.22 8.68 8.73 5.4M
2021-03-09 9.28 9.48 8.59 8.99 7.8M
2021-03-08 9.80 9.80 9.35 9.46 6.4M
2021-03-05 9.48 9.79 9.40 9.70 6.9M
2021-03-04 9.79 9.82 9.47 9.47 7.7M
2021-03-03 9.94 10.04 9.60 9.84 9.8M
2021-03-02 9.80 10.30 9.72 10.09 14.1M
2021-03-01 9.73 9.98 9.62 9.95 13.4M
2021-02-26 9.45 10.80 9.40 10.10 19.7M
2021-02-25 9.20 9.60 8.94 9.32 9.3M
2021-02-24 8.96 9.29 8.96 9.20 6.6M
2021-02-23 9.15 9.39 8.92 8.95 6.4M
2021-02-22 9.02 9.52 9.00 9.29 8.8M
2021-02-19 8.72 9.07 8.55 9.04 7.3M
2021-02-18 8.40 8.73 8.38 8.60 6.6M
2021-02-10 8.20 8.28 8.12 8.18 3.7M
2021-02-09 8.09 8.28 7.91 8.15 5.4M
2021-02-08 8.29 8.35 7.95 8.00 4.8M
2021-02-05 8.43 8.76 8.16 8.26 4.7M
2021-02-04 8.65 8.83 8.23 8.39 6.4M
2021-02-03 9.10 9.25 8.72 8.79 6.7M
2021-02-02 9.06 9.25 9.01 9.09 4.4M
2021-02-01 8.93 9.46 8.90 9.19 8.1M
2021-01-29 9.05 9.21 8.60 8.83 8.3M
2021-01-28 9.20 9.44 9.06 9.09 6.4M
2021-01-27 9.59 9.75 9.19 9.28 7.9M
2021-01-26 9.60 9.95 9.53 9.58 6.6M
2021-01-25 9.99 10.00 9.58 9.62 8.3M
2021-01-22 10.21 10.30 9.95 9.99 9.1M
2021-01-21 10.40 10.73 10.30 10.35 9.1M
2021-01-20 10.24 10.89 10.24 10.49 11.9M
2021-01-19 10.26 10.58 10.18 10.33 10.2M
2021-01-18 9.90 10.65 9.71 10.45 12.9M
2021-01-15 9.65 9.98 9.59 9.81 7.8M
2021-01-14 9.88 9.95 9.44 9.65 9.7M
2021-01-13 10.33 10.41 9.47 9.91 16.8M
2021-01-12 10.89 11.06 10.27 10.30 14.6M
2021-01-11 11.35 11.77 10.85 10.86 13.4M
2021-01-08 11.46 12.00 11.11 11.51 12.9M
2021-01-07 12.05 12.22 11.20 11.38 17.3M
2021-01-06 12.86 12.88 12.18 12.24 17.6M
2021-01-05 12.45 13.28 12.38 13.03 26.6M
2021-01-04 12.41 12.66 12.17 12.53 18.7M