Xinfengming Group Co Ltd (603225)

603225
🏛️ 中国 →
16.60
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
2022-12-30 11.07 11.07 10.71 10.88 7.5M
2022-12-29 10.68 11.22 10.68 11.07 9.8M
2022-12-28 10.53 10.83 10.42 10.77 12.4M
2022-12-27 10.36 10.73 10.36 10.47 6.1M
2022-12-26 10.58 10.63 10.27 10.34 7.2M
2022-12-23 10.89 10.89 10.40 10.44 6.5M
2022-12-22 10.77 11.03 10.67 10.84 7.2M
2022-12-21 10.83 10.92 10.69 10.77 4.7M
2022-12-20 10.86 11.08 10.66 10.77 6.1M
2022-12-19 11.41 11.42 10.93 11.03 11.2M
2022-12-16 10.88 11.83 10.88 11.42 19.6M
2022-12-15 10.92 11.03 10.77 10.96 7.2M
2022-12-14 10.59 11.07 10.59 10.94 9.3M
2022-12-13 10.67 10.77 10.57 10.67 4.1M
2022-12-12 10.70 10.84 10.53 10.66 7.5M
2022-12-09 10.73 10.74 10.51 10.66 5.6M
2022-12-08 10.83 10.84 10.59 10.63 5.3M
2022-12-07 10.76 10.82 10.46 10.70 10.2M
2022-12-06 11.05 11.08 10.68 10.78 12.4M
2022-12-05 10.98 11.13 10.88 11.01 13.5M
2022-12-02 10.57 11.04 10.46 10.88 23.9M
2022-12-01 10.03 10.56 10.03 10.46 18.3M
2022-11-30 9.85 10.22 9.80 9.88 9.5M
2022-11-29 9.72 9.91 9.60 9.85 11.4M
2022-11-28 9.40 9.67 9.26 9.65 8.1M
2022-11-25 9.64 9.67 9.45 9.54 4.7M
2022-11-24 9.55 9.62 9.44 9.57 5.4M
2022-11-23 9.60 9.74 9.53 9.56 5.1M
2022-11-22 9.78 9.79 9.50 9.57 5.9M
2022-11-21 9.81 9.81 9.57 9.75 9.8M
2022-11-18 10.02 10.05 9.80 9.83 9.8M
2022-11-17 10.01 10.10 9.91 9.96 7.2M
2022-11-16 10.36 10.36 10.04 10.09 8.2M
2022-11-15 9.98 10.46 9.91 10.35 15.1M
2022-11-14 9.84 10.30 9.84 9.97 18.1M
2022-11-11 9.68 9.95 9.50 9.90 17.6M
2022-11-10 9.44 9.53 9.38 9.49 7.6M
2022-11-09 9.46 9.61 9.41 9.56 9.4M
2022-11-08 9.58 9.60 9.37 9.46 11.8M
2022-11-07 9.34 9.77 9.30 9.58 27.0M
2022-11-04 8.42 9.26 8.38 9.26 17.9M
2022-11-03 8.45 8.48 8.37 8.42 5.0M
2022-11-02 8.42 8.56 8.34 8.50 6.6M
2022-11-01 8.10 8.35 8.10 8.32 8.1M
2022-10-31 8.18 8.36 8.07 8.10 7.8M
2022-10-28 8.56 8.57 8.25 8.32 11.2M
2022-10-27 8.69 8.80 8.65 8.72 5.5M
2022-10-26 8.57 8.76 8.53 8.64 6.3M
2022-10-25 8.77 8.78 8.50 8.58 7.2M
2022-10-24 8.89 9.04 8.71 8.81 5.7M
2022-10-21 8.97 9.01 8.84 8.89 4.6M
2022-10-20 9.02 9.09 8.88 8.97 5.1M
2022-10-19 9.14 9.19 9.01 9.05 4.1M
2022-10-18 9.25 9.30 9.11 9.18 5.6M
2022-10-17 9.23 9.26 9.10 9.25 4.7M
2022-10-14 9.20 9.33 9.16 9.20 5.9M
2022-10-13 8.93 9.26 8.88 9.20 8.0M
2022-10-12 8.85 9.02 8.70 8.98 5.2M
2022-10-11 8.76 8.88 8.63 8.82 5.0M
2022-10-10 9.06 9.07 8.72 8.74 7.4M
2022-09-30 9.12 9.19 9.00 9.00 4.5M
2022-09-29 9.26 9.38 9.02 9.10 6.7M
2022-09-28 9.44 9.45 9.16 9.20 6.6M
2022-09-27 9.46 9.55 9.16 9.46 7.4M
2022-09-26 9.75 9.75 9.41 9.45 8.1M
2022-09-23 9.90 9.96 9.71 9.81 7.0M
2022-09-22 9.93 10.06 9.84 9.85 4.2M
2022-09-21 9.81 10.04 9.72 10.00 6.4M
2022-09-20 9.73 9.96 9.69 9.90 6.7M
2022-09-19 9.77 9.87 9.54 9.71 9.2M
2022-09-16 10.14 10.16 9.75 9.78 12.6M
2022-09-15 10.42 10.51 9.95 10.12 12.5M
2022-09-14 10.28 10.54 10.24 10.36 6.4M
2022-09-13 10.46 10.55 10.42 10.45 5.4M
2022-09-09 10.46 10.66 10.39 10.45 7.1M
2022-09-08 10.49 10.66 10.38 10.45 11.0M
2022-09-07 10.20 10.49 10.17 10.39 10.4M
2022-09-06 10.04 10.35 10.02 10.26 10.7M
2022-09-05 9.91 10.02 9.87 10.02 6.2M
2022-09-02 9.90 9.98 9.87 9.91 4.4M
2022-09-01 10.00 10.04 9.89 9.91 5.9M
2022-08-31 10.05 10.12 9.91 9.94 8.6M
2022-08-30 10.12 10.26 9.94 10.04 8.3M
2022-08-29 9.90 10.16 9.83 10.13 7.5M
2022-08-26 10.25 10.30 9.96 9.99 8.7M
2022-08-25 9.91 10.30 9.90 10.23 14.4M
2022-08-24 10.36 10.36 9.87 9.89 14.6M
2022-08-23 10.28 10.44 10.22 10.36 8.7M
2022-08-22 10.01 10.44 9.87 10.36 11.6M
2022-08-19 10.10 10.16 10.00 10.02 6.2M
2022-08-18 10.25 10.26 10.03 10.09 9.3M
2022-08-17 10.27 10.32 10.18 10.25 5.6M
2022-08-16 10.39 10.43 10.24 10.33 5.6M
2022-08-15 10.47 10.61 10.35 10.40 6.3M
2022-08-12 10.48 10.53 10.34 10.50 8.3M
2022-08-11 10.12 10.49 10.08 10.41 14.0M
2022-08-10 10.02 10.35 9.96 10.05 13.7M
2022-08-09 9.96 10.24 9.89 10.00 8.1M
2022-08-08 9.82 9.98 9.73 9.96 6.9M
2022-08-05 9.60 9.85 9.56 9.83 7.5M
2022-08-04 9.51 9.61 9.44 9.60 7.3M
2022-08-03 9.68 9.88 9.40 9.42 9.9M
2022-08-02 9.96 9.96 9.46 9.72 12.3M
2022-08-01 9.93 10.09 9.68 10.09 7.7M
2022-07-29 10.20 10.24 9.92 9.98 6.9M
2022-07-28 10.01 10.22 10.01 10.20 5.5M
2022-07-27 10.07 10.09 9.97 9.99 3.6M
2022-07-26 10.00 10.09 9.95 10.05 3.1M
2022-07-25 10.16 10.23 9.97 10.00 4.1M
2022-07-22 10.30 10.30 10.01 10.15 5.1M
2022-07-21 10.47 10.47 10.26 10.26 5.1M
2022-07-20 10.44 10.51 10.38 10.47 4.2M
2022-07-19 10.32 10.48 10.25 10.43 5.7M
2022-07-18 10.17 10.41 10.09 10.39 8.5M
2022-07-15 10.33 10.34 9.89 10.05 12.6M
2022-07-14 10.50 10.57 10.32 10.51 10.4M
2022-07-13 10.60 10.66 10.44 10.51 7.3M
2022-07-12 10.87 10.91 10.55 10.60 5.8M
2022-07-11 11.04 11.08 10.75 10.83 7.1M
2022-07-08 11.20 11.35 11.02 11.09 5.7M
2022-07-07 11.14 11.28 11.07 11.15 6.6M
2022-07-06 11.56 11.56 11.11 11.24 10.3M
2022-07-05 11.18 11.79 11.18 11.56 15.3M
2022-07-04 11.18 11.29 11.00 11.23 11.0M
2022-07-01 11.41 11.58 11.27 11.29 9.6M
2022-06-30 11.52 11.68 11.43 11.54 11.0M
2022-06-29 11.29 11.73 11.27 11.53 19.1M
2022-06-28 11.39 11.40 11.17 11.37 10.9M
2022-06-27 11.03 11.54 10.91 11.31 17.3M
2022-06-24 11.04 11.15 10.85 11.01 12.4M
2022-06-23 11.01 11.09 10.72 11.06 17.1M
2022-06-22 11.56 11.56 11.00 11.00 19.5M
2022-06-21 11.49 11.88 11.38 11.56 17.9M
2022-06-20 11.35 11.50 11.12 11.38 11.9M
2022-06-17 11.12 11.32 11.10 11.23 13.7M
2022-06-16 11.53 11.53 11.22 11.25 13.3M
2022-06-15 11.61 11.96 11.34 11.39 21.7M
2022-06-14 11.39 11.60 11.10 11.56 19.6M
2022-06-13 11.48 11.75 11.20 11.40 19.2M
2022-06-10 11.20 11.63 11.10 11.59 16.6M
2022-06-09 11.55 11.55 11.00 11.31 26.5M
2022-06-08 11.86 12.10 11.46 11.70 20.1M
2022-06-07 11.89 12.04 11.59 11.78 16.5M
2022-06-06 11.38 12.00 11.27 11.95 24.5M
2022-06-02 11.40 11.43 11.13 11.38 17.2M
2022-06-01 11.96 12.09 11.39 11.62 26.5M
2022-05-31 12.00 12.47 11.79 11.95 31.8M
2022-05-30 11.44 12.18 11.08 12.11 38.7M
2022-05-27 11.45 11.68 11.09 11.26 40.0M
2022-05-26 11.15 11.69 11.01 11.59 39.4M
2022-05-25 10.95 11.17 10.81 11.09 30.5M
2022-05-24 11.26 11.55 10.92 10.92 46.3M
2022-05-23 11.00 11.89 10.90 11.43 68.6M
2022-05-20 9.88 10.81 9.87 10.81 46.3M
2022-05-19 9.80 9.85 9.61 9.83 31.0M
2022-05-18 10.15 10.21 9.89 9.98 33.4M
2022-05-17 10.61 10.62 9.99 10.17 39.2M
2022-05-16 9.70 10.59 9.65 10.59 35.3M
2022-05-13 9.64 9.79 9.59 9.63 9.1M
2022-05-12 9.61 9.97 9.55 9.65 18.0M
2022-05-11 9.52 9.85 9.52 9.63 15.6M
2022-05-10 9.45 9.59 9.35 9.54 10.2M
2022-05-09 9.44 9.62 9.39 9.52 7.3M
2022-05-06 9.37 9.53 9.28 9.44 9.2M
2022-05-05 9.41 9.75 9.37 9.57 16.3M
2022-04-29 9.22 9.58 9.20 9.50 19.2M
2022-04-28 9.30 9.44 9.11 9.31 13.9M
2022-04-27 9.08 9.43 8.97 9.39 17.6M
2022-04-26 9.56 9.65 9.23 9.24 11.6M
2022-04-25 9.92 10.05 9.42 9.47 14.3M
2022-04-22 9.92 10.18 9.72 10.09 11.8M
2022-04-21 10.25 10.35 9.87 9.93 16.5M
2022-04-20 10.57 10.74 10.21 10.30 11.3M
2022-04-19 10.32 10.62 10.27 10.56 16.3M
2022-04-18 10.75 10.81 10.21 10.30 21.0M
2022-04-15 11.28 11.28 10.81 10.84 14.9M
2022-04-14 11.11 11.39 11.05 11.34 6.8M
2022-04-13 11.20 11.23 11.04 11.05 4.6M
2022-04-12 10.98 11.28 10.85 11.27 7.5M
2022-04-11 11.37 11.40 10.97 11.05 10.5M
2022-04-08 11.34 11.42 11.15 11.32 10.4M
2022-04-07 11.52 11.61 11.36 11.36 7.7M
2022-04-06 11.40 11.64 11.31 11.56 11.1M
2022-04-01 11.52 11.54 11.34 11.38 13.0M
2022-03-31 11.74 11.87 11.54 11.55 10.3M
2022-03-30 11.75 11.85 11.60 11.78 7.3M
2022-03-29 11.69 11.78 11.51 11.60 6.6M
2022-03-28 11.69 11.83 11.29 11.71 8.9M
2022-03-25 11.86 11.94 11.68 11.70 5.8M
2022-03-24 11.81 11.87 11.71 11.78 5.9M
2022-03-23 11.96 12.02 11.86 11.95 5.4M
2022-03-22 11.98 12.08 11.84 11.95 5.6M
2022-03-21 12.02 12.14 11.91 11.98 7.8M
2022-03-18 11.82 12.08 11.78 12.03 6.7M
2022-03-17 11.78 12.21 11.75 11.93 13.3M
2022-03-16 11.80 11.92 11.25 11.68 21.3M
2022-03-15 12.26 12.30 11.52 11.59 11.6M
2022-03-14 12.25 12.63 12.20 12.33 7.8M
2022-03-11 12.29 12.49 12.00 12.45 13.9M
2022-03-10 12.17 12.68 12.16 12.53 13.0M
2022-03-09 12.37 12.39 11.35 11.87 14.2M
2022-03-08 12.75 12.83 12.05 12.20 10.6M
2022-03-07 13.14 13.32 12.57 12.63 11.5M
2022-03-04 13.46 13.52 13.19 13.27 7.2M
2022-03-03 13.60 13.65 13.40 13.50 6.7M
2022-03-02 13.73 13.83 13.50 13.59 7.7M
2022-03-01 14.00 14.24 13.67 13.78 7.1M
2022-02-28 14.05 14.07 13.76 13.99 5.6M
2022-02-25 13.96 14.16 13.90 14.02 9.3M
2022-02-24 14.35 14.35 13.60 13.80 12.9M
2022-02-23 14.33 14.57 14.20 14.35 8.0M
2022-02-22 14.71 14.72 14.20 14.34 6.4M
2022-02-21 14.47 14.88 14.22 14.73 10.3M
2022-02-18 14.17 14.49 14.10 14.41 10.4M
2022-02-17 14.58 14.66 14.31 14.33 5.0M
2022-02-16 14.34 14.85 14.34 14.62 7.0M
2022-02-15 14.40 14.50 14.18 14.34 8.0M
2022-02-14 14.80 14.99 14.35 14.42 9.6M
2022-02-11 15.12 15.34 14.85 14.91 12.6M
2022-02-10 14.50 15.06 14.32 15.00 12.5M
2022-02-09 14.35 14.59 14.26 14.47 8.3M
2022-02-08 13.81 14.31 13.73 14.27 9.1M
2022-02-07 13.43 13.96 13.37 13.81 9.6M
2022-01-28 13.37 13.40 12.96 13.17 8.7M
2022-01-27 13.65 13.66 13.05 13.09 11.3M
2022-01-26 13.86 13.94 13.48 13.59 9.1M
2022-01-25 14.80 14.85 13.72 13.77 15.6M
2022-01-24 14.65 14.90 14.12 14.77 15.9M
2022-01-21 15.36 15.36 14.56 14.80 18.2M
2022-01-20 15.77 15.79 15.25 15.34 12.9M
2022-01-19 15.51 15.90 15.35 15.79 17.3M
2022-01-18 15.24 15.60 15.18 15.50 9.7M
2022-01-17 15.11 15.34 14.83 15.25 12.0M
2022-01-14 15.39 15.51 14.86 14.89 14.3M
2022-01-13 15.30 15.94 15.28 15.54 18.2M
2022-01-12 15.36 15.40 15.12 15.27 10.0M
2022-01-11 15.17 15.36 15.08 15.34 13.7M
2022-01-10 15.04 15.33 14.90 15.19 13.7M
2022-01-07 15.05 15.25 14.93 15.09 13.0M
2022-01-06 14.95 15.27 14.88 15.11 14.0M
2022-01-05 14.82 15.05 14.74 14.95 18.1M
2022-01-04 14.85 15.08 14.72 14.86 10.9M