Yingkou Fengguang Advanced Material Co Ltd (301100)

301100
🏛️ 中国 →
20.87
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 22.99 23.12 22.06 22.16 3.7M
2022-12-29 22.49 23.50 22.49 22.84 5.2M
2022-12-28 22.73 23.27 22.52 22.83 5.6M
2022-12-27 21.94 23.38 21.94 22.58 5.3M
2022-12-26 20.80 21.77 20.78 21.70 2.7M
2022-12-23 22.59 22.59 20.79 20.95 4.0M
2022-12-22 23.00 23.18 22.24 22.30 3.6M
2022-12-21 21.67 23.25 21.53 22.83 5.5M
2022-12-20 21.10 21.45 21.02 21.07 1.3M
2022-12-19 22.35 22.49 21.10 21.10 3.2M
2022-12-16 22.88 23.40 22.39 22.39 4.3M
2022-12-15 22.62 24.20 22.61 23.05 6.2M
2022-12-14 22.03 23.55 21.88 23.00 4.8M
2022-12-13 22.39 22.73 22.00 22.03 2.0M
2022-12-12 23.05 23.05 22.47 22.55 1.8M
2022-12-09 22.35 23.10 22.28 22.62 2.6M
2022-12-08 22.76 22.76 22.28 22.35 1.8M
2022-12-07 22.54 22.97 22.38 22.64 1.8M
2022-12-06 23.06 23.19 22.54 22.54 2.6M
2022-12-05 22.60 23.36 22.42 23.25 3.0M
2022-12-02 22.19 22.68 22.06 22.42 1.5M
2022-12-01 21.90 22.44 21.77 22.19 1.6M
2022-11-30 21.77 21.87 21.63 21.68 0.8M
2022-11-29 21.57 21.88 21.57 21.82 0.9M
2022-11-28 21.53 21.69 21.29 21.47 1.1M
2022-11-25 22.17 22.37 21.72 21.72 1.0M
2022-11-24 21.88 22.55 21.88 22.19 1.8M
2022-11-23 22.20 22.33 21.45 21.85 2.2M
2022-11-22 22.78 23.08 22.17 22.18 2.4M
2022-11-21 22.57 22.77 22.26 22.62 1.4M
2022-11-18 22.60 22.98 22.42 22.70 1.7M
2022-11-17 22.29 22.82 22.18 22.61 1.8M
2022-11-16 22.40 22.56 22.28 22.42 1.4M
2022-11-15 22.19 22.56 22.03 22.44 2.0M
2022-11-14 22.00 22.31 21.95 22.19 1.4M
2022-11-11 22.60 22.76 22.09 22.10 2.3M
2022-11-10 22.61 22.90 22.23 22.25 2.8M
2022-11-09 22.00 23.18 21.76 22.89 4.2M
2022-11-08 21.80 21.96 21.50 21.86 1.5M
2022-11-07 21.80 21.90 21.52 21.74 2.2M
2022-11-04 21.08 21.61 21.08 21.51 2.1M
2022-11-03 20.86 21.28 20.82 21.19 1.6M
2022-11-02 20.81 21.38 20.66 21.12 2.1M
2022-11-01 20.25 20.87 20.25 20.82 1.5M
2022-10-31 19.84 20.39 19.80 20.24 0.8M
2022-10-28 20.51 20.62 19.80 19.83 1.2M
2022-10-27 20.51 21.18 20.51 20.63 1.7M
2022-10-26 19.96 20.48 19.88 20.44 1.4M
2022-10-25 19.92 19.97 19.41 19.86 1.2M
2022-10-24 20.37 20.79 19.88 19.91 1.2M
2022-10-21 20.57 20.70 20.32 20.34 0.9M
2022-10-20 20.54 20.84 20.25 20.55 1.3M
2022-10-19 20.92 20.93 20.58 20.59 1.1M
2022-10-18 21.06 21.13 20.70 20.80 1.6M
2022-10-17 20.69 21.16 20.58 21.06 1.3M
2022-10-14 20.57 20.93 20.53 20.77 1.6M
2022-10-13 20.33 20.58 20.18 20.53 1.6M
2022-10-12 19.73 20.27 19.60 20.27 1.5M
2022-10-11 20.23 20.38 19.49 19.90 1.5M
2022-10-10 19.84 20.50 19.61 20.23 1.6M
2022-09-30 19.69 19.94 19.42 19.73 1.2M
2022-09-29 19.62 20.50 19.51 19.69 1.9M
2022-09-28 20.30 20.30 19.38 19.38 1.5M
2022-09-27 19.60 20.02 19.60 20.01 1.2M
2022-09-26 20.00 20.12 19.60 19.64 1.4M
2022-09-23 20.70 20.97 20.04 20.11 1.8M
2022-09-22 20.80 21.15 20.65 20.84 1.2M
2022-09-21 20.69 21.01 20.37 20.90 1.1M
2022-09-20 20.65 20.99 20.56 20.83 1.2M
2022-09-19 21.09 21.47 20.52 20.55 1.8M
2022-09-16 21.90 22.15 21.30 21.30 1.8M
2022-09-15 22.79 22.85 21.34 21.55 3.3M
2022-09-14 22.40 22.79 22.20 22.64 2.0M
2022-09-13 23.56 23.87 22.89 22.93 2.8M
2022-09-09 23.42 24.19 23.18 23.51 3.0M
2022-09-08 24.32 24.32 23.39 23.41 4.7M
2022-09-07 23.12 24.70 22.83 24.65 7.6M
2022-09-06 22.91 23.18 22.51 23.12 3.2M
2022-09-05 22.93 23.13 22.45 22.84 2.2M
2022-09-02 22.79 23.16 22.70 22.93 2.3M
2022-09-01 22.78 23.35 22.61 22.77 2.7M
2022-08-31 24.02 24.11 22.61 22.68 5.1M
2022-08-30 24.86 24.86 23.77 24.02 4.1M
2022-08-29 24.11 24.73 24.02 24.59 3.2M
2022-08-26 24.67 24.96 24.00 24.77 4.8M
2022-08-25 25.95 26.25 24.21 24.50 7.1M
2022-08-24 27.30 27.30 25.50 26.02 8.7M
2022-08-23 27.36 27.98 26.88 27.10 9.8M
2022-08-22 28.88 30.18 27.26 28.30 13.0M
2022-08-19 28.32 29.88 27.50 27.51 21.2M
2022-08-18 27.00 28.22 26.00 28.22 21.2M
2022-08-17 22.65 23.97 22.23 23.52 4.6M
2022-08-16 22.09 22.71 21.94 22.60 1.9M
2022-08-15 22.08 22.11 21.80 22.06 0.8M
2022-08-12 22.60 22.60 22.07 22.08 1.5M
2022-08-11 22.39 22.61 22.26 22.46 1.4M
2022-08-10 22.30 22.36 22.10 22.25 1.2M
2022-08-09 22.00 22.28 21.81 22.18 1.2M
2022-08-08 21.75 22.05 21.38 22.00 1.2M
2022-08-05 21.67 21.85 21.64 21.75 1.1M
2022-08-04 21.49 21.88 21.37 21.63 1.0M
2022-08-03 21.31 22.10 21.31 21.49 1.6M
2022-08-02 22.36 22.36 21.07 21.33 2.5M
2022-08-01 22.42 22.78 22.28 22.59 1.1M
2022-07-29 22.83 22.89 22.30 22.39 1.2M
2022-07-28 22.56 22.83 22.51 22.72 1.6M
2022-07-27 22.15 22.77 22.15 22.50 1.6M
2022-07-26 22.19 22.32 21.86 22.24 1.2M
2022-07-25 22.59 22.74 22.15 22.15 1.5M
2022-07-22 22.74 22.99 22.40 22.48 2.2M
2022-07-21 22.92 23.03 22.66 22.66 1.8M
2022-07-20 23.13 23.30 22.75 22.83 3.1M
2022-07-19 22.69 23.68 22.69 23.09 6.0M
2022-07-18 20.79 24.70 20.50 22.57 5.5M
2022-07-15 20.10 21.10 19.96 20.61 1.9M
2022-07-14 20.00 20.40 19.92 20.16 0.7M
2022-07-13 19.97 20.10 19.90 20.04 0.6M
2022-07-12 20.37 20.50 19.88 19.90 1.1M
2022-07-11 20.45 20.65 20.17 20.30 1.2M
2022-07-08 20.72 21.13 20.62 20.82 1.2M
2022-07-07 20.60 20.86 20.52 20.62 0.8M
2022-07-06 20.81 21.04 20.46 20.68 0.9M
2022-07-05 21.42 21.53 20.76 20.90 1.5M
2022-07-04 21.30 21.52 21.00 21.43 0.9M
2022-07-01 21.77 21.78 21.30 21.30 1.2M
2022-06-30 21.59 21.83 21.43 21.58 1.4M
2022-06-29 22.29 22.44 21.56 21.59 1.8M
2022-06-28 21.86 22.44 21.74 22.24 1.9M
2022-06-27 21.78 21.99 21.71 21.91 2.6M
2022-06-24 22.83 22.83 22.01 22.11 2.3M
2022-06-23 23.43 23.61 23.02 23.61 2.2M
2022-06-22 23.29 23.45 23.03 23.43 1.7M
2022-06-21 23.02 23.54 22.91 23.29 2.0M
2022-06-20 22.53 23.15 22.53 23.00 1.9M
2022-06-17 22.40 22.64 22.07 22.54 1.4M
2022-06-16 22.32 22.86 22.25 22.30 1.9M
2022-06-15 22.32 22.49 22.08 22.15 1.7M
2022-06-14 22.09 22.32 21.74 22.32 1.5M
2022-06-13 21.70 22.34 21.58 22.17 1.2M
2022-06-10 21.78 22.14 21.70 22.05 1.4M
2022-06-09 23.00 23.00 21.93 21.96 3.4M
2022-06-08 21.94 23.93 21.67 23.17 4.2M
2022-06-07 22.32 22.50 21.88 22.04 1.5M
2022-06-06 21.80 22.36 21.70 22.22 1.2M
2022-06-02 21.63 21.93 21.36 21.85 1.2M
2022-06-01 21.27 21.77 21.08 21.64 1.5M
2022-05-31 21.29 21.45 20.72 21.28 1.1M
2022-05-30 20.80 21.12 20.55 21.08 1.0M
2022-05-27 20.74 20.99 20.51 20.68 0.8M
2022-05-26 20.79 20.87 20.31 20.68 0.9M
2022-05-25 20.42 20.85 20.22 20.80 0.8M
2022-05-24 21.89 21.93 20.41 20.42 1.7M
2022-05-23 21.66 21.89 21.52 21.82 1.0M
2022-05-20 21.52 21.65 21.38 21.63 1.0M
2022-05-19 21.05 21.42 20.92 21.40 0.9M
2022-05-18 21.33 21.61 21.21 21.35 1.0M
2022-05-17 21.29 21.47 20.89 21.16 1.0M
2022-05-16 21.28 21.65 21.18 21.35 1.0M
2022-05-13 21.40 21.70 21.20 21.32 1.1M
2022-05-12 20.81 21.30 20.80 21.27 1.5M
2022-05-11 20.92 21.53 20.88 21.03 1.7M
2022-05-10 20.35 21.00 20.30 20.95 1.1M
2022-05-09 20.35 20.81 20.35 20.70 0.9M
2022-05-06 20.30 20.60 19.91 20.43 1.1M
2022-05-05 19.90 20.61 19.90 20.54 1.7M
2022-04-29 19.63 20.13 19.46 19.96 1.5M
2022-04-28 19.70 19.91 19.01 19.12 1.4M
2022-04-27 18.65 19.88 18.58 19.88 2.0M
2022-04-26 20.40 20.80 19.22 19.28 1.8M
2022-04-25 22.12 22.49 20.17 20.21 2.1M
2022-04-22 22.16 22.94 21.88 22.66 1.5M
2022-04-21 22.97 23.43 22.01 22.09 1.5M
2022-04-20 23.48 23.72 23.16 23.21 1.1M
2022-04-19 23.00 23.93 22.99 23.48 1.6M
2022-04-18 22.83 23.30 22.33 23.18 1.1M
2022-04-15 23.54 23.66 22.69 22.80 1.4M
2022-04-14 23.45 23.70 23.28 23.30 1.1M
2022-04-13 23.88 23.89 23.34 23.34 1.1M
2022-04-12 23.63 24.13 23.18 24.02 1.3M
2022-04-11 24.90 24.90 23.56 23.67 1.7M
2022-04-08 25.30 25.38 24.67 24.83 1.4M
2022-04-07 25.95 25.98 25.20 25.21 1.6M
2022-04-06 25.91 26.12 25.70 25.99 1.1M
2022-04-01 26.43 26.58 25.80 25.92 2.0M
2022-03-31 25.96 27.08 25.94 26.45 2.6M
2022-03-30 25.95 26.15 25.68 26.14 1.5M
2022-03-29 26.15 26.33 25.50 25.68 1.9M
2022-03-28 27.12 27.12 25.87 26.05 3.9M
2022-03-25 28.29 28.97 27.60 27.61 6.5M
2022-03-24 28.60 31.70 28.60 29.39 10.4M
2022-03-23 27.16 27.44 27.12 27.23 1.3M
2022-03-22 27.42 27.49 26.98 26.98 1.4M
2022-03-21 27.16 27.50 26.89 27.44 1.8M
2022-03-18 26.69 27.16 26.54 27.08 1.7M
2022-03-17 26.01 27.43 26.01 26.86 3.5M
2022-03-16 25.71 26.09 24.60 25.87 2.3M
2022-03-15 27.03 27.58 25.11 25.49 3.4M
2022-03-14 28.36 28.58 27.25 27.25 2.6M
2022-03-11 28.74 29.05 27.71 28.36 3.0M
2022-03-10 29.00 29.49 28.85 29.00 2.9M
2022-03-09 28.30 29.43 27.50 28.74 3.5M
2022-03-08 30.76 30.76 28.50 28.58 4.8M
2022-03-07 30.41 31.02 30.34 30.76 4.2M
2022-03-04 30.16 31.02 30.12 30.38 3.1M
2022-03-03 30.62 31.50 30.10 30.38 4.7M
2022-03-02 29.46 30.58 29.38 30.45 3.2M
2022-03-01 30.72 31.00 29.80 29.97 3.1M
2022-02-28 29.40 29.94 28.81 29.64 2.1M
2022-02-25 29.46 30.26 29.30 29.43 2.8M
2022-02-24 30.49 31.13 28.88 29.22 4.4M
2022-02-23 31.00 31.00 30.12 30.70 3.5M
2022-02-22 29.61 30.28 29.11 30.15 3.0M
2022-02-21 29.70 29.95 29.52 29.89 1.8M
2022-02-18 30.49 30.49 29.32 29.73 2.5M
2022-02-17 29.93 30.12 29.61 30.05 2.8M
2022-02-16 29.22 29.99 29.17 29.93 2.9M
2022-02-15 28.83 29.15 28.52 29.07 1.5M
2022-02-14 28.10 29.39 28.04 28.85 2.1M
2022-02-11 29.14 29.14 28.21 28.24 2.1M
2022-02-10 29.41 29.72 28.94 29.13 1.8M
2022-02-09 29.40 29.52 29.26 29.41 1.7M
2022-02-08 28.90 29.45 28.81 29.40 1.9M
2022-02-07 29.50 29.85 28.76 29.09 2.2M
2022-01-28 28.15 28.56 27.86 28.40 2.0M
2022-01-27 28.95 29.09 27.71 27.74 2.6M
2022-01-26 29.06 29.34 28.52 28.98 2.0M
2022-01-25 30.51 30.51 28.75 28.76 3.5M
2022-01-24 30.70 31.38 30.61 30.61 1.8M
2022-01-21 32.05 32.05 30.51 30.55 3.5M
2022-01-20 34.24 34.29 32.14 32.17 4.9M
2022-01-19 35.30 35.35 34.21 34.28 3.7M
2022-01-18 34.40 35.50 34.30 35.27 5.1M
2022-01-17 34.30 34.50 34.01 34.36 2.5M
2022-01-14 34.12 34.56 33.82 34.18 2.6M
2022-01-13 35.09 35.09 34.01 34.11 3.5M
2022-01-12 34.58 35.24 34.54 35.10 2.7M
2022-01-11 34.96 35.35 34.52 34.68 3.3M
2022-01-10 34.00 34.67 33.67 34.67 3.2M
2022-01-07 35.19 35.30 33.84 34.06 4.9M
2022-01-06 35.01 35.47 34.89 35.05 3.3M
2022-01-05 36.61 36.90 34.84 35.01 5.9M
2022-01-04 37.20 37.50 36.65 36.73 4.4M