Shenzhen Friendcom Technology Development Co Ltd (300514)

300514
🏛️ 中国 →
14.72
最終更新: 2025-09-26
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 12.86 12.96 12.57 12.66 4.8M
2021-12-30 12.69 12.91 12.64 12.77 4.2M
2021-12-29 12.82 12.97 12.66 12.68 3.5M
2021-12-28 12.77 12.91 12.60 12.82 3.9M
2021-12-27 12.58 13.06 12.50 12.76 5.5M
2021-12-24 13.50 13.53 12.56 12.64 8.9M
2021-12-23 13.47 13.47 13.13 13.36 5.3M
2021-12-22 13.88 13.88 13.26 13.35 7.8M
2021-12-21 13.88 13.93 13.60 13.72 6.1M
2021-12-20 13.87 14.42 13.70 13.88 7.3M
2021-12-17 14.21 14.73 13.93 14.14 8.8M
2021-12-16 14.49 14.71 14.20 14.28 9.6M
2021-12-15 14.30 14.86 14.07 14.63 13.6M
2021-12-14 13.66 14.46 13.65 14.30 10.4M
2021-12-13 13.60 14.05 13.41 13.82 7.6M
2021-12-10 13.35 13.77 13.30 13.69 7.4M
2021-12-09 13.20 13.49 13.20 13.30 5.3M
2021-12-08 13.28 13.43 13.07 13.29 5.0M
2021-12-07 13.84 13.93 13.06 13.19 9.3M
2021-12-06 13.84 14.28 13.63 13.95 7.7M
2021-12-03 14.06 14.40 13.84 13.84 9.0M
2021-12-02 15.42 15.52 14.12 14.18 15.9M
2021-12-01 15.85 15.97 15.41 15.54 12.9M
2021-11-30 15.60 16.55 15.21 16.13 19.7M
2021-11-29 15.18 15.58 15.02 15.51 14.5M
2021-11-26 15.81 15.94 15.10 15.83 22.2M
2021-11-25 14.90 17.72 14.90 16.23 33.2M
2021-11-24 14.75 14.77 14.33 14.77 12.5M
2021-11-23 14.01 15.16 13.88 14.92 19.2M
2021-11-22 13.63 14.30 13.60 14.26 14.4M
2021-11-19 14.46 14.87 13.89 13.91 16.6M
2021-11-18 13.78 14.50 13.61 13.91 13.4M
2021-11-17 13.51 13.91 13.44 13.78 9.1M
2021-11-16 13.58 14.20 13.53 13.61 12.9M
2021-11-15 14.60 15.50 13.80 13.88 20.6M
2021-11-12 14.18 15.55 14.01 14.50 22.7M
2021-11-11 13.65 14.45 13.45 14.44 19.1M
2021-11-10 13.48 13.94 13.40 13.82 12.3M
2021-11-09 13.80 14.71 13.68 13.68 16.6M
2021-11-08 13.73 14.25 13.37 14.03 15.3M
2021-11-05 14.31 14.40 13.51 13.92 21.8M
2021-11-04 14.36 15.10 13.88 14.51 25.6M
2021-11-03 13.55 15.54 13.01 14.66 32.9M
2021-11-02 13.10 14.97 12.94 13.54 33.8M
2021-11-01 13.48 13.61 12.41 12.82 30.2M
2021-10-29 11.40 13.00 11.30 13.00 13.7M
2021-10-28 11.56 11.70 10.74 10.83 10.5M
2021-10-27 11.94 12.07 11.40 11.50 11.6M
2021-10-26 12.00 12.25 11.82 12.10 14.1M
2021-10-25 11.35 13.38 11.24 12.50 23.3M
2021-10-22 10.97 11.60 10.58 11.41 14.4M
2021-10-21 11.07 11.14 10.81 10.88 6.9M
2021-10-20 10.60 11.35 10.56 11.23 10.5M
2021-10-19 10.79 10.95 10.60 10.83 6.1M
2021-10-18 10.45 10.83 10.26 10.79 7.3M
2021-10-15 11.07 11.14 10.54 10.55 9.4M
2021-10-14 10.96 11.29 10.83 11.07 9.2M
2021-10-13 11.10 11.40 10.80 11.20 11.5M
2021-10-12 11.44 11.80 11.01 11.17 14.4M
2021-10-11 11.61 11.96 10.89 11.87 21.6M
2021-10-08 12.79 12.80 11.38 11.59 30.7M
2021-09-30 9.83 11.69 9.82 11.69 12.0M
2021-09-29 10.12 10.39 9.72 9.74 8.6M
2021-09-28 9.45 11.29 9.33 10.30 12.5M
2021-09-27 9.95 9.95 9.36 9.46 4.1M
2021-09-24 10.15 10.33 9.75 9.90 6.3M
2021-09-23 9.90 10.47 9.85 10.34 9.5M
2021-09-22 9.65 10.12 9.43 9.92 5.2M
2021-09-17 9.78 9.86 9.54 9.65 3.1M
2021-09-16 9.88 10.10 9.68 9.78 4.1M
2021-09-15 9.85 10.03 9.79 9.95 3.6M
2021-09-14 10.11 10.19 9.81 9.89 4.4M
2021-09-13 10.36 10.48 9.99 10.11 5.5M
2021-09-10 10.17 10.64 10.05 10.40 7.1M
2021-09-09 10.25 10.30 10.06 10.18 3.6M
2021-09-08 10.19 10.39 10.10 10.31 5.0M
2021-09-07 10.09 10.25 10.00 10.18 4.2M
2021-09-06 10.38 10.40 9.79 10.09 7.4M
2021-09-03 9.81 10.23 9.78 10.20 5.5M
2021-09-02 9.80 9.89 9.67 9.81 2.6M
2021-09-01 9.93 9.95 9.59 9.78 3.4M
2021-08-31 10.13 10.18 9.79 9.88 3.2M
2021-08-30 10.00 10.20 9.88 10.15 3.5M
2021-08-27 10.16 10.28 9.91 9.97 3.9M
2021-08-26 10.64 10.76 10.07 10.17 6.5M
2021-08-25 10.79 10.81 10.55 10.64 3.5M
2021-08-24 11.15 11.22 10.80 10.87 4.6M
2021-08-23 10.82 11.27 10.82 11.24 4.4M
2021-08-20 11.10 11.19 10.70 10.92 4.2M
2021-08-19 10.87 11.50 10.58 11.16 6.8M
2021-08-18 10.71 10.91 10.53 10.78 3.9M
2021-08-17 11.10 11.20 10.66 10.73 5.6M
2021-08-16 11.40 11.40 10.90 11.16 4.9M
2021-08-13 11.66 11.70 11.25 11.42 7.0M
2021-08-12 12.20 12.20 11.51 11.60 11.9M
2021-08-11 11.10 12.10 10.93 12.09 14.2M
2021-08-10 10.87 11.31 10.83 11.18 7.6M
2021-08-09 11.01 11.16 10.70 10.82 5.1M
2021-08-06 10.74 11.14 10.68 11.03 7.4M
2021-08-05 11.18 11.34 10.72 10.90 8.3M
2021-08-04 10.91 11.00 10.70 10.76 8.3M
2021-08-03 10.85 11.47 10.68 11.01 15.0M
2021-08-02 11.10 11.30 10.57 10.62 12.8M
2021-07-30 10.03 10.79 10.00 10.51 10.3M
2021-07-29 9.22 10.55 9.22 10.02 9.1M
2021-07-28 9.76 9.93 9.13 9.22 5.6M
2021-07-27 9.78 10.25 9.75 9.90 6.0M
2021-07-26 9.98 10.02 9.59 9.80 5.7M
2021-07-23 10.15 10.35 9.94 10.12 10.9M
2021-07-22 11.21 11.71 10.71 10.78 14.2M
2021-07-21 10.22 10.82 10.15 10.79 9.9M
2021-07-20 10.40 10.40 10.05 10.30 4.3M
2021-07-19 10.18 10.41 9.96 10.37 5.7M
2021-07-16 10.00 10.20 9.98 10.10 3.4M
2021-07-15 10.35 10.40 9.88 10.07 6.4M
2021-07-14 10.73 10.73 10.20 10.41 8.0M
2021-07-13 10.50 10.82 10.50 10.80 9.1M
2021-07-12 10.44 10.72 10.32 10.62 8.3M
2021-07-09 10.45 10.54 10.23 10.27 6.5M
2021-07-08 10.82 10.94 10.40 10.57 8.8M
2021-07-07 10.80 10.90 10.60 10.84 8.4M
2021-07-06 11.07 11.25 10.69 10.89 11.3M
2021-07-05 10.91 11.53 10.89 11.06 12.8M
2021-07-02 11.10 11.56 11.00 11.32 20.0M
2021-07-01 12.29 13.28 11.33 11.82 33.5M
2021-06-30 9.98 11.44 9.98 11.44 9.9M
2021-06-29 9.73 9.78 9.42 9.53 2.7M
2021-06-28 9.60 9.67 9.51 9.63 2.6M
2021-06-25 9.66 9.81 9.50 9.60 3.4M
2021-06-24 10.00 10.12 9.68 9.69 4.8M
2021-06-23 10.10 10.32 9.86 10.08 5.9M
2021-06-22 10.31 10.32 10.02 10.06 4.8M
2021-06-21 10.00 10.37 9.95 10.28 6.7M
2021-06-18 10.32 10.46 9.95 10.44 8.3M
2021-06-17 9.82 10.47 9.80 10.31 9.2M
2021-06-16 10.03 10.40 9.89 9.91 8.0M
2021-06-15 11.00 11.08 10.28 10.38 12.5M
2021-06-11 10.04 10.25 9.77 10.01 7.3M
2021-06-10 9.83 10.15 9.70 10.00 9.5M
2021-06-09 9.91 10.66 9.74 9.83 11.0M
2021-06-08 9.28 9.75 9.23 9.55 5.9M
2021-06-07 9.10 9.36 9.10 9.33 4.3M
2021-06-04 9.21 9.50 9.16 9.17 4.7M
2021-06-03 9.95 10.08 9.30 9.30 8.4M
2021-06-02 9.28 9.34 9.11 9.15 2.5M
2021-06-01 9.10 9.34 8.99 9.27 4.0M
2021-05-31 9.01 9.25 9.00 9.09 3.5M
2021-05-28 9.10 9.19 8.86 8.88 3.5M
2021-05-27 8.94 9.29 8.93 9.15 4.7M
2021-05-26 8.97 9.06 8.87 8.94 3.4M
2021-05-25 9.16 9.18 8.95 9.02 4.1M
2021-05-24 9.04 9.35 8.87 9.23 6.9M
2021-05-21 8.80 9.55 8.66 9.25 9.3M
2021-05-20 8.66 9.44 8.66 8.81 7.3M
2021-05-19 8.31 8.54 8.26 8.45 2.5M
2021-05-18 8.23 8.33 8.18 8.30 1.3M
2021-05-17 8.48 8.54 8.23 8.24 2.3M
2021-05-14 8.26 8.50 8.22 8.47 2.7M
2021-05-13 8.29 8.46 8.22 8.23 1.8M
2021-05-12 8.22 8.35 8.12 8.34 1.7M
2021-05-11 8.19 8.32 8.14 8.22 1.5M
2021-05-10 8.12 8.29 8.04 8.20 2.1M
2021-05-07 8.06 8.14 8.02 8.10 1.1M
2021-05-06 7.98 8.23 7.97 8.05 1.3M
2021-04-30 8.36 8.36 7.85 8.01 3.3M
2021-04-29 8.26 8.47 8.21 8.29 2.3M
2021-04-28 8.29 8.38 8.15 8.25 2.1M
2021-04-27 8.80 8.90 8.23 8.29 5.7M
2021-04-26 8.90 9.18 8.84 9.07 2.2M
2021-04-23 9.19 9.19 8.90 8.91 2.0M
2021-04-22 9.06 9.17 9.05 9.15 1.5M
2021-04-21 9.07 9.15 8.98 9.06 1.4M
2021-04-20 9.22 9.28 9.04 9.08 2.0M
2021-04-19 9.06 9.26 9.06 9.23 2.2M
2021-04-16 8.84 9.15 8.84 9.14 2.7M
2021-04-15 8.84 8.88 8.71 8.83 1.6M
2021-04-14 8.76 8.90 8.76 8.85 2.2M
2021-04-13 8.95 9.02 8.73 8.76 2.8M
2021-04-12 9.40 9.40 8.88 8.93 3.7M
2021-04-09 9.52 9.52 9.28 9.42 2.0M
2021-04-08 9.45 9.57 9.31 9.52 3.4M
2021-04-07 9.23 9.51 9.18 9.51 3.6M
2021-04-06 9.13 9.32 9.10 9.29 3.3M
2021-04-02 8.94 9.40 8.88 9.13 3.9M
2021-04-01 9.03 9.06 8.88 8.91 2.1M
2021-03-31 8.94 9.05 8.89 9.03 1.8M
2021-03-30 9.20 9.22 8.89 8.91 3.2M
2021-03-29 9.37 9.46 9.15 9.17 3.1M
2021-03-26 9.50 9.50 9.15 9.34 4.9M
2021-03-25 9.93 10.63 9.51 9.51 7.4M
2021-03-24 9.55 9.85 9.52 9.69 3.0M
2021-03-23 9.87 9.98 9.60 9.67 2.9M
2021-03-22 9.69 9.93 9.69 9.88 2.6M
2021-03-19 9.68 10.04 9.63 9.77 3.4M
2021-03-18 10.20 10.20 9.72 9.76 4.0M
2021-03-17 9.84 10.11 9.62 10.06 5.4M
2021-03-16 9.47 9.82 9.35 9.78 4.1M
2021-03-15 9.50 9.57 9.21 9.32 2.7M
2021-03-12 9.40 9.55 9.29 9.47 3.1M
2021-03-11 9.14 9.58 8.92 9.48 4.1M
2021-03-10 9.74 9.85 9.09 9.11 4.9M
2021-03-09 10.06 10.24 9.53 9.61 4.7M
2021-03-08 10.18 10.40 10.04 10.08 5.7M
2021-03-05 9.81 10.28 9.80 10.21 6.0M
2021-03-04 9.92 10.13 9.85 9.91 4.4M
2021-03-03 10.00 10.25 9.88 10.00 5.6M
2021-03-02 10.28 10.57 9.98 10.09 6.9M
2021-03-01 10.23 10.59 10.22 10.37 10.7M
2021-02-26 9.38 11.35 9.34 10.48 18.1M
2021-02-25 9.90 9.90 9.36 9.53 7.8M
2021-02-24 9.37 10.13 9.37 9.96 8.4M
2021-02-23 9.42 9.58 9.27 9.42 3.3M
2021-02-22 9.40 9.75 9.40 9.40 4.6M
2021-02-19 8.90 9.40 8.86 9.40 3.9M
2021-02-18 8.50 8.97 8.50 8.90 3.8M
2021-02-10 8.37 8.69 8.37 8.42 2.7M
2021-02-09 8.27 8.43 8.18 8.37 2.6M
2021-02-08 8.40 8.51 8.20 8.26 2.3M
2021-02-05 8.60 8.83 8.37 8.48 2.3M
2021-02-04 8.86 8.86 8.35 8.49 3.1M
2021-02-03 9.24 9.27 8.77 8.78 3.0M
2021-02-02 9.18 9.34 8.98 9.27 2.9M
2021-02-01 9.37 9.56 9.13 9.17 3.0M
2021-01-29 9.70 9.76 9.25 9.36 4.5M
2021-01-28 9.60 9.94 9.58 9.66 3.7M
2021-01-27 9.81 9.95 9.61 9.66 3.2M
2021-01-26 9.94 10.04 9.68 9.78 3.0M
2021-01-25 10.22 10.22 9.78 9.94 4.2M
2021-01-22 10.50 10.74 10.19 10.20 4.2M
2021-01-21 10.31 10.74 10.31 10.50 4.9M
2021-01-20 10.51 10.84 10.43 10.46 5.6M
2021-01-19 10.85 11.20 10.59 10.75 8.8M
2021-01-18 10.00 10.50 9.94 10.50 5.8M
2021-01-15 9.59 10.11 9.59 10.03 6.2M
2021-01-14 9.48 9.75 9.41 9.66 3.9M
2021-01-13 9.94 9.94 9.46 9.57 5.1M
2021-01-12 9.93 10.28 9.77 9.92 5.6M
2021-01-11 10.17 10.35 9.85 9.93 5.7M
2021-01-08 10.51 10.68 10.07 10.30 6.3M
2021-01-07 11.15 11.23 10.28 10.45 7.8M
2021-01-06 11.60 11.72 11.05 11.07 6.5M
2021-01-05 11.98 11.98 11.48 11.61 7.7M
2021-01-04 11.91 12.14 11.90 11.99 5.4M