Shenzhen Phoenix Telecom Technology Co Ltd (301191)

301191
🏛️ 中国 →
117.97
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 55.11 55.37 54.65 54.69 0.3M
2022-12-29 54.52 55.55 54.49 55.02 0.5M
2022-12-28 56.22 56.22 54.39 54.49 0.7M
2022-12-27 57.26 57.26 55.85 56.49 0.4M
2022-12-26 56.04 57.46 56.02 56.73 0.4M
2022-12-23 55.36 56.49 55.23 55.99 0.4M
2022-12-22 57.62 58.06 55.78 55.78 0.6M
2022-12-21 57.62 57.89 56.75 57.46 0.4M
2022-12-20 57.73 58.04 56.94 57.48 0.5M
2022-12-19 57.84 58.25 56.92 58.11 0.7M
2022-12-16 60.25 60.25 57.36 57.85 1.1M
2022-12-15 59.29 61.42 58.81 60.61 0.8M
2022-12-14 59.29 60.56 59.08 59.19 0.8M
2022-12-13 60.15 60.30 58.69 59.25 1.0M
2022-12-12 60.65 61.08 59.85 60.14 0.8M
2022-12-09 61.77 62.11 60.62 60.65 1.0M
2022-12-08 62.59 63.37 61.85 61.89 0.6M
2022-12-07 63.23 63.64 62.69 62.88 0.6M
2022-12-06 64.31 64.74 62.30 63.35 1.0M
2022-12-05 64.85 65.64 63.70 64.37 0.7M
2022-12-02 62.98 65.33 62.32 64.75 1.6M
2022-12-01 62.26 64.23 61.81 62.73 1.5M
2022-11-30 64.31 64.62 61.31 61.31 1.4M
2022-11-29 64.71 64.90 63.86 64.35 0.6M
2022-11-28 65.08 65.80 64.06 64.62 0.9M
2022-11-25 69.32 70.10 64.62 65.50 1.8M
2022-11-24 68.83 69.89 68.02 69.25 0.8M
2022-11-23 70.68 70.68 67.54 68.69 1.5M
2022-11-22 69.69 72.00 68.68 70.85 1.7M
2022-11-21 68.12 70.19 67.35 69.14 1.2M
2022-11-18 68.46 68.99 66.68 68.29 1.6M
2022-11-17 66.55 69.00 66.39 68.15 2.1M
2022-11-16 62.90 67.35 62.90 66.98 3.4M
2022-11-15 58.60 64.58 58.47 62.82 2.8M
2022-11-14 58.48 59.05 57.84 59.01 0.6M
2022-11-11 59.62 60.52 58.39 58.47 1.1M
2022-11-10 58.52 60.14 58.29 58.66 0.9M
2022-11-09 59.82 59.93 58.24 58.52 1.0M
2022-11-08 59.95 60.76 59.00 59.77 0.9M
2022-11-07 59.70 60.54 59.25 59.85 1.1M
2022-11-04 59.52 59.60 58.91 59.59 0.9M
2022-11-03 59.05 61.28 58.66 59.52 1.1M
2022-11-02 60.05 60.15 58.88 59.17 1.0M
2022-11-01 58.54 61.04 57.92 59.25 1.9M
2022-10-31 56.25 58.84 56.00 58.60 1.5M
2022-10-28 56.19 57.44 55.61 56.11 1.1M
2022-10-27 56.51 57.92 55.45 56.03 1.0M
2022-10-26 55.54 56.69 55.05 56.52 1.1M
2022-10-25 54.52 56.24 53.53 55.54 1.4M
2022-10-24 54.02 55.08 53.54 54.31 0.8M
2022-10-21 54.01 54.39 53.05 53.76 0.5M
2022-10-20 52.75 54.92 52.64 54.41 0.8M
2022-10-19 53.46 53.61 52.46 52.93 0.8M
2022-10-18 55.56 55.56 53.47 53.61 1.0M
2022-10-17 54.55 55.37 54.32 55.27 0.5M
2022-10-14 54.84 55.23 54.29 54.88 0.6M
2022-10-13 53.85 55.28 53.69 54.50 0.8M
2022-10-12 52.72 54.46 52.45 54.14 0.6M
2022-10-11 52.23 53.36 52.12 53.18 0.4M
2022-10-10 52.90 53.45 52.15 52.45 0.5M
2022-09-30 51.76 53.83 51.40 52.89 0.9M
2022-09-29 52.14 52.99 51.64 51.87 0.5M
2022-09-28 52.55 52.61 51.36 51.72 0.5M
2022-09-27 51.02 52.77 51.02 52.58 0.7M
2022-09-26 52.11 52.54 50.85 51.01 0.8M
2022-09-23 54.99 55.12 52.76 52.76 1.1M
2022-09-22 54.66 55.95 54.57 54.99 0.5M
2022-09-21 54.29 55.53 53.49 55.23 0.6M
2022-09-20 54.62 55.08 54.25 54.69 0.5M
2022-09-19 55.36 55.55 54.29 54.38 0.6M
2022-09-16 55.96 56.50 55.39 55.56 0.5M
2022-09-15 57.69 57.69 55.83 56.15 0.9M
2022-09-14 57.02 57.33 56.60 57.31 0.7M
2022-09-13 58.17 58.67 57.79 58.17 0.5M
2022-09-09 58.99 58.99 57.59 58.07 0.9M
2022-09-08 59.59 59.66 58.37 59.13 1.1M
2022-09-07 60.55 61.39 59.25 59.59 1.4M
2022-09-06 61.37 61.53 60.02 60.73 1.3M
2022-09-05 61.54 62.42 60.56 61.65 1.1M
2022-09-02 59.23 62.29 59.09 62.17 1.6M
2022-09-01 60.03 60.49 58.47 59.07 0.9M
2022-08-31 61.54 62.12 59.81 60.12 1.4M
2022-08-30 59.96 63.73 59.62 61.83 2.0M
2022-08-29 58.37 60.75 57.54 60.15 1.3M
2022-08-26 61.39 62.82 59.15 59.15 2.3M
2022-08-25 62.31 65.28 61.41 61.72 3.0M
2022-08-24 63.47 63.84 60.14 60.77 2.1M
2022-08-23 62.90 66.46 62.85 64.17 2.0M
2022-08-22 63.13 64.42 62.24 62.45 1.5M
2022-08-19 63.62 65.83 63.31 63.92 3.5M
2022-08-18 61.60 63.75 61.60 63.10 1.6M
2022-08-17 62.54 63.05 61.25 61.39 1.2M
2022-08-16 62.31 62.83 61.32 62.70 1.6M
2022-08-15 59.01 62.22 58.61 62.18 2.0M
2022-08-12 60.79 61.29 58.98 59.01 1.5M
2022-08-11 61.77 62.00 60.99 61.17 1.3M
2022-08-10 61.20 61.52 60.42 61.49 1.2M
2022-08-09 62.11 62.11 60.89 61.18 1.5M
2022-08-08 61.16 62.54 60.05 61.78 2.0M
2022-08-05 58.17 61.33 57.92 60.72 2.5M
2022-08-04 56.92 58.73 56.92 58.16 1.0M
2022-08-03 56.15 58.83 56.15 56.78 1.7M
2022-08-02 58.85 58.85 55.02 55.76 2.0M
2022-08-01 58.62 60.06 57.99 59.46 1.4M
2022-07-29 58.54 58.89 57.99 58.31 0.8M
2022-07-28 58.20 58.85 57.99 58.25 0.9M
2022-07-27 57.30 57.99 57.09 57.92 0.7M
2022-07-26 56.72 57.29 56.17 57.29 0.6M
2022-07-25 56.93 57.44 56.23 56.50 0.5M
2022-07-22 58.15 58.45 56.62 57.02 1.0M
2022-07-21 58.22 59.72 58.08 58.36 1.4M
2022-07-20 58.46 58.62 57.87 58.22 1.0M
2022-07-19 57.55 58.41 57.32 58.41 1.1M
2022-07-18 56.85 57.68 56.63 57.63 1.0M
2022-07-15 56.69 58.15 56.44 57.19 1.2M
2022-07-14 55.99 57.05 55.92 56.96 0.8M
2022-07-13 55.54 56.37 55.54 56.25 0.7M
2022-07-12 56.85 57.08 55.72 55.85 1.0M
2022-07-11 59.35 59.46 56.82 56.95 1.6M
2022-07-08 59.69 60.36 59.23 59.30 1.0M
2022-07-07 59.31 59.81 58.70 59.74 1.1M
2022-07-06 59.79 60.31 59.29 59.51 1.2M
2022-07-05 61.77 61.99 59.47 60.21 2.3M
2022-07-04 61.92 62.92 61.55 61.82 1.5M
2022-07-01 62.29 63.22 61.40 62.08 1.5M
2022-06-30 61.29 62.27 60.99 61.99 1.7M
2022-06-29 64.15 65.15 61.31 61.52 2.4M
2022-06-28 63.75 64.22 63.08 63.85 1.7M
2022-06-27 64.65 64.69 62.96 63.60 2.1M
2022-06-24 61.54 65.85 61.29 64.56 3.4M
2022-06-23 60.99 61.65 60.45 61.65 1.5M
2022-06-22 61.77 62.15 60.39 60.45 2.0M
2022-06-21 63.90 64.87 61.63 61.89 2.6M
2022-06-20 65.69 65.73 63.50 64.37 2.3M
2022-06-17 65.39 66.92 64.69 65.69 2.1M
2022-06-16 63.85 66.22 63.62 66.22 2.7M
2022-06-15 66.50 68.27 64.47 64.47 4.2M
2022-06-14 62.29 66.92 61.94 66.41 5.1M
2022-06-13 61.72 63.00 61.16 62.63 2.6M
2022-06-10 60.49 62.52 59.54 62.47 2.9M
2022-06-09 60.69 62.89 60.09 61.17 3.1M
2022-06-08 60.91 61.46 59.15 60.09 3.1M
2022-06-07 63.63 64.82 61.09 61.31 3.9M
2022-06-06 61.43 65.08 60.77 63.63 4.9M
2022-06-02 60.00 62.99 58.62 62.25 5.0M
2022-06-01 61.54 64.50 60.39 60.42 5.4M
2022-05-31 59.23 63.77 58.92 62.28 5.4M
2022-05-30 59.23 60.92 58.49 59.36 4.1M
2022-05-27 66.12 66.62 60.29 60.55 8.1M
2022-05-26 72.31 80.87 69.23 69.25 10.0M