Shenzhen hongfuhan Technology Co Ltd (301086)

301086
🏛️ 中国 →
78.49
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
2023-12-29 45.06 46.29 44.41 46.22 0.5M
2023-12-28 43.90 45.01 43.43 44.77 0.4M
2023-12-27 43.71 44.15 42.77 43.90 0.4M
2023-12-26 44.29 44.64 42.88 42.99 0.5M
2023-12-25 44.66 44.68 43.79 44.29 0.3M
2023-12-22 45.00 45.50 44.16 44.18 0.4M
2023-12-21 45.02 45.21 43.63 44.85 0.5M
2023-12-20 45.00 46.00 44.75 45.19 0.6M
2023-12-19 44.20 45.26 44.04 45.03 0.4M
2023-12-18 45.18 45.22 44.14 44.20 0.4M
2023-12-15 45.18 45.43 44.72 44.72 0.3M
2023-12-14 45.66 45.85 45.02 45.10 0.3M
2023-12-13 45.70 45.98 45.21 45.50 0.4M
2023-12-12 46.36 46.47 45.44 45.62 0.4M
2023-12-11 45.89 46.51 45.02 46.08 0.6M
2023-12-08 45.70 46.60 45.65 45.65 0.4M
2023-12-07 46.01 46.21 45.52 45.68 0.4M
2023-12-06 46.02 46.70 45.91 46.00 0.4M
2023-12-05 47.43 47.60 45.91 45.91 0.5M
2023-12-04 47.65 47.69 46.76 47.50 0.5M
2023-12-01 47.50 47.59 46.56 47.43 0.4M
2023-11-30 48.44 48.44 46.76 47.30 0.5M
2023-11-29 48.57 49.11 48.18 48.44 0.5M
2023-11-28 47.32 48.84 47.18 48.41 0.7M
2023-11-27 46.51 47.63 46.51 47.32 0.5M
2023-11-24 47.73 47.88 46.58 46.78 0.5M
2023-11-23 47.76 48.07 47.02 48.02 0.4M
2023-11-22 47.91 48.24 47.17 47.20 0.6M
2023-11-21 49.31 49.31 47.78 47.91 0.6M
2023-11-20 48.87 49.50 48.76 49.26 0.6M
2023-11-17 48.39 48.97 48.17 48.82 0.5M
2023-11-16 48.55 49.18 48.18 48.38 0.4M
2023-11-15 48.33 48.80 48.00 48.70 0.6M
2023-11-14 48.03 48.38 47.66 48.20 0.5M
2023-11-13 48.24 48.26 47.58 47.92 0.7M
2023-11-10 47.50 48.50 47.49 48.28 0.8M
2023-11-09 48.10 48.84 47.60 47.78 0.7M
2023-11-08 48.99 49.65 48.12 48.54 1.2M
2023-11-07 47.76 49.52 47.66 49.32 1.6M
2023-11-06 47.30 48.11 47.07 47.93 0.8M
2023-11-03 46.16 47.26 46.16 46.91 0.9M
2023-11-02 46.75 47.32 45.95 46.02 0.8M
2023-11-01 46.74 47.48 46.08 46.71 1.1M
2023-10-31 48.01 48.20 46.38 46.72 1.4M
2023-10-30 43.49 48.98 43.20 48.12 2.8M
2023-10-27 42.33 43.44 42.10 43.22 0.4M
2023-10-26 42.10 42.69 41.72 42.64 0.4M
2023-10-25 42.67 42.92 41.97 42.28 0.6M
2023-10-24 41.90 42.69 40.41 42.67 0.8M
2023-10-23 41.81 42.35 40.10 40.45 0.6M
2023-10-20 43.43 44.13 42.18 42.26 0.6M
2023-10-19 44.00 44.86 43.33 43.43 0.5M
2023-10-18 44.40 44.65 43.61 43.63 0.4M
2023-10-17 44.83 45.16 44.10 44.72 0.4M
2023-10-16 46.00 46.00 44.61 44.92 0.6M
2023-10-13 45.99 46.64 45.55 46.00 0.5M
2023-10-12 45.99 46.30 45.60 45.85 0.5M
2023-10-11 45.11 46.42 44.80 46.04 0.8M
2023-10-10 45.38 45.73 44.81 45.28 0.5M
2023-10-09 45.33 46.08 44.93 45.39 0.6M
2023-09-28 43.99 45.75 43.80 45.69 1.3M
2023-09-27 45.45 45.59 43.37 44.00 1.3M
2023-09-26 44.19 45.57 43.71 45.47 0.8M
2023-09-25 44.56 44.99 43.90 44.19 0.3M
2023-09-22 42.68 44.54 42.60 44.47 0.4M
2023-09-21 42.91 43.32 42.52 42.70 0.2M
2023-09-20 43.38 43.81 43.03 43.08 0.2M
2023-09-19 44.61 44.85 43.20 43.32 0.4M
2023-09-18 43.70 44.87 43.30 44.52 0.5M
2023-09-15 43.95 44.35 43.46 43.78 0.3M
2023-09-14 44.50 44.50 43.46 43.69 0.2M
2023-09-13 45.68 45.68 44.00 44.31 0.4M
2023-09-12 45.62 46.00 45.21 45.73 0.3M
2023-09-11 46.21 46.45 45.18 45.66 0.4M
2023-09-08 44.95 45.61 44.60 45.34 0.3M
2023-09-07 46.49 46.49 44.86 45.00 0.6M
2023-09-06 45.06 46.64 45.00 46.49 1.0M
2023-09-05 44.93 45.88 44.80 45.26 0.7M
2023-09-04 44.67 45.12 44.02 44.79 0.4M
2023-09-01 44.79 45.12 44.12 44.57 0.4M
2023-08-31 44.81 45.03 44.28 44.79 0.5M
2023-08-30 44.18 45.58 44.18 44.81 0.9M
2023-08-29 41.70 44.58 41.68 44.40 0.8M
2023-08-28 44.95 44.95 41.63 41.70 0.6M
2023-08-25 43.05 43.78 41.70 42.00 0.4M
2023-08-24 43.31 43.96 42.90 43.36 0.3M
2023-08-23 44.19 44.60 43.02 43.30 0.3M
2023-08-22 44.48 44.87 42.93 44.14 0.4M
2023-08-21 45.02 45.34 44.11 44.16 0.3M
2023-08-18 44.58 45.40 44.50 44.90 0.6M
2023-08-17 43.54 44.66 42.80 44.59 0.5M
2023-08-16 44.44 44.98 43.46 43.55 0.5M
2023-08-15 44.52 45.49 44.40 44.69 0.3M
2023-08-14 44.34 44.56 43.83 44.54 0.3M
2023-08-11 44.95 45.10 44.28 44.38 0.3M
2023-08-10 44.89 45.30 44.82 44.90 0.3M
2023-08-09 45.02 45.66 44.79 44.91 0.3M
2023-08-08 45.02 45.80 44.82 45.43 0.4M
2023-08-07 44.84 45.38 44.63 45.01 0.4M
2023-08-04 46.22 46.43 44.41 44.74 1.0M
2023-08-03 46.05 46.37 45.98 46.18 0.3M
2023-08-02 46.55 46.56 46.10 46.36 0.3M
2023-08-01 46.04 46.46 45.81 46.32 0.3M
2023-07-31 45.70 46.39 45.70 46.19 0.3M
2023-07-28 45.69 45.97 45.23 45.85 0.6M
2023-07-27 46.62 46.91 45.72 45.77 0.9M
2023-07-26 47.94 48.20 46.23 46.28 1.0M
2023-07-25 47.68 47.96 47.30 47.94 0.7M
2023-07-24 47.45 47.80 46.52 47.42 0.7M
2023-07-21 48.79 49.47 47.32 47.45 1.1M
2023-07-20 50.09 50.47 48.63 48.80 1.2M
2023-07-19 50.73 51.19 49.80 50.01 1.0M
2023-07-18 52.02 52.05 50.54 51.00 1.4M
2023-07-17 52.37 53.45 51.12 51.65 2.0M
2023-07-14 49.95 52.99 49.55 52.50 2.9M
2023-07-13 48.90 50.49 48.33 50.22 1.6M
2023-07-12 48.18 49.48 48.00 48.93 1.7M
2023-07-11 47.43 48.56 47.41 48.15 1.0M
2023-07-10 48.00 48.19 47.20 47.40 0.8M
2023-07-07 48.86 49.36 47.55 47.75 1.2M
2023-07-06 48.79 49.62 48.40 49.14 0.9M
2023-07-05 50.25 50.35 48.56 48.80 1.6M
2023-07-04 49.57 50.64 49.50 50.35 1.4M
2023-07-03 50.97 51.20 49.57 49.93 1.8M
2023-06-30 50.66 51.96 50.01 50.70 2.0M
2023-06-29 50.01 52.30 49.70 51.13 2.6M
2023-06-28 53.00 53.00 49.31 50.77 3.6M
2023-06-27 55.00 55.60 51.81 53.77 4.6M
2023-06-26 49.01 58.00 48.68 57.05 6.7M
2023-06-21 46.86 51.49 46.86 50.12 4.1M
2023-06-20 46.77 47.70 46.21 46.61 1.1M
2023-06-19 46.83 48.17 46.40 47.97 1.5M
2023-06-16 47.33 47.40 46.37 46.55 0.8M
2023-06-15 47.48 47.73 46.77 46.87 0.7M
2023-06-14 48.56 48.56 46.67 47.26 1.2M
2023-06-13 48.87 49.47 48.13 48.36 1.1M
2023-06-12 47.33 48.77 47.00 48.69 1.2M
2023-06-09 46.79 47.29 46.33 47.23 0.7M
2023-06-08 48.09 48.37 46.20 46.73 1.2M
2023-06-07 46.75 48.39 46.33 48.37 1.3M
2023-06-06 47.52 47.59 46.47 46.47 0.7M
2023-06-05 47.55 48.05 47.47 47.52 0.5M
2023-06-02 47.32 47.95 47.00 47.62 0.5M
2023-06-01 47.52 47.52 47.00 47.32 0.5M
2023-05-31 47.26 47.49 46.97 47.31 0.5M
2023-05-30 47.68 47.87 46.93 47.29 0.7M
2023-05-29 47.48 47.96 47.01 47.93 0.7M
2023-05-26 47.17 47.33 46.70 47.27 0.4M
2023-05-25 46.67 47.40 46.54 47.10 0.5M
2023-05-24 46.47 47.25 46.45 46.96 0.4M
2023-05-23 47.19 47.33 46.67 46.80 0.5M
2023-05-22 47.57 47.57 46.68 47.21 0.8M
2023-05-19 46.39 47.60 46.00 47.60 1.0M
2023-05-18 45.71 46.44 45.34 46.39 0.8M
2023-05-17 45.33 45.92 45.11 45.69 0.8M
2023-05-16 45.19 45.57 44.69 45.57 0.7M
2023-05-15 45.39 45.53 44.55 45.19 0.5M
2023-05-12 44.70 45.65 44.67 45.39 0.9M
2023-05-11 44.57 45.06 44.41 44.75 0.4M
2023-05-10 44.81 44.97 44.21 44.53 0.4M
2023-05-09 44.67 45.25 44.46 44.71 0.5M
2023-05-08 44.61 45.06 44.27 45.01 0.6M
2023-05-05 44.90 45.48 44.33 44.90 0.9M
2023-05-04 43.33 45.21 43.33 45.19 1.1M
2023-04-28 41.12 43.90 40.91 43.60 1.3M
2023-04-27 41.19 41.39 40.26 40.26 0.5M
2023-04-26 41.00 41.72 40.73 41.43 0.3M
2023-04-25 42.67 43.00 40.92 41.05 0.6M
2023-04-24 43.24 43.40 42.61 42.98 0.6M
2023-04-21 45.53 45.55 43.21 43.35 1.3M
2023-04-20 44.60 45.45 44.12 45.41 1.1M
2023-04-19 44.27 45.05 44.11 44.50 0.7M
2023-04-18 44.85 44.97 44.11 44.37 0.5M
2023-04-17 44.71 45.23 44.55 44.75 0.6M
2023-04-14 44.60 44.80 43.94 44.73 0.7M
2023-04-13 45.13 45.33 44.45 44.60 0.6M
2023-04-12 44.27 45.11 43.97 45.09 0.7M
2023-04-11 44.35 44.75 44.01 44.02 0.6M
2023-04-10 45.14 45.98 44.39 44.47 0.9M
2023-04-07 44.97 45.26 44.73 45.15 0.7M
2023-04-06 44.25 45.39 44.01 44.97 1.0M
2023-04-04 44.57 44.90 44.09 44.35 0.9M
2023-04-03 44.10 44.92 44.01 44.91 1.3M
2023-03-31 46.80 46.87 43.78 44.15 2.8M
2023-03-30 46.67 48.45 46.57 47.74 1.5M
2023-03-29 46.17 46.92 46.03 46.52 0.4M
2023-03-28 46.95 46.95 46.01 46.08 0.5M
2023-03-27 46.97 47.43 46.47 46.80 0.6M
2023-03-24 46.77 47.23 46.42 46.97 0.6M
2023-03-23 46.07 46.93 46.05 46.71 0.7M
2023-03-22 45.13 46.29 45.01 46.17 0.7M
2023-03-21 44.99 45.12 44.27 45.11 0.5M
2023-03-20 43.91 45.11 43.56 44.89 0.6M
2023-03-17 43.49 44.21 43.23 43.88 0.5M
2023-03-16 44.37 44.47 42.93 43.15 0.6M
2023-03-15 44.10 45.10 44.07 44.40 0.5M
2023-03-14 44.67 44.81 43.27 43.87 0.5M
2023-03-13 44.27 44.86 43.93 44.63 0.4M
2023-03-10 44.60 45.07 44.45 44.67 0.4M
2023-03-09 44.64 45.08 44.23 44.87 0.6M
2023-03-08 44.00 44.76 44.00 44.51 0.8M
2023-03-07 45.53 45.77 43.87 43.87 0.7M
2023-03-06 45.89 46.19 45.33 45.60 0.9M
2023-03-03 46.37 46.53 45.00 45.39 0.5M
2023-03-02 46.73 47.29 45.73 45.87 0.7M
2023-03-01 46.30 47.19 45.83 46.71 0.7M
2023-02-28 46.51 47.66 46.23 46.59 0.5M
2023-02-27 46.96 47.20 46.01 46.23 0.5M
2023-02-24 47.65 47.73 46.75 46.96 0.4M
2023-02-23 47.07 47.72 46.79 47.04 0.4M
2023-02-22 46.71 47.53 46.71 47.30 0.3M
2023-02-21 47.01 47.81 46.75 46.98 0.4M
2023-02-20 47.11 47.45 46.49 47.24 0.6M
2023-02-17 47.96 48.33 46.80 46.93 0.9M
2023-02-16 49.33 49.77 47.68 47.96 1.2M
2023-02-15 49.37 49.99 49.06 49.33 1.0M
2023-02-14 48.90 49.67 48.35 49.37 0.6M
2023-02-13 48.00 49.71 47.21 48.90 1.2M
2023-02-10 47.40 47.83 47.15 47.35 0.6M
2023-02-09 46.37 47.63 45.81 47.45 0.8M
2023-02-08 45.79 46.89 45.79 46.14 0.7M
2023-02-07 45.33 46.25 45.08 46.10 0.6M
2023-02-06 45.19 45.93 45.07 45.32 0.5M
2023-02-03 45.02 45.55 45.01 45.53 0.6M
2023-02-02 45.47 45.95 45.15 45.31 0.6M
2023-02-01 45.07 45.55 44.75 45.37 0.8M
2023-01-31 42.90 45.33 42.59 45.10 1.2M
2023-01-30 42.56 43.31 42.49 43.03 0.4M
2023-01-20 42.19 42.63 41.99 42.42 0.3M
2023-01-19 41.97 42.22 41.25 42.19 0.5M
2023-01-18 41.45 41.55 41.23 41.43 0.2M
2023-01-17 40.93 41.52 40.93 41.43 0.3M
2023-01-16 40.67 41.20 40.65 41.13 0.4M
2023-01-13 40.59 41.01 40.26 40.67 0.4M
2023-01-12 40.12 41.04 39.67 40.84 0.5M
2023-01-11 40.66 41.06 39.88 39.93 0.4M
2023-01-10 40.35 40.85 40.00 40.21 0.4M
2023-01-09 40.33 40.53 40.00 40.20 0.3M
2023-01-06 39.89 40.25 39.74 40.13 0.3M
2023-01-05 39.66 40.13 39.47 40.10 0.3M
2023-01-04 39.42 40.23 39.00 39.77 0.3M
2023-01-03 38.81 39.63 38.06 39.51 0.5M