Fujian Zhangzhou Development Co Ltd (000753)

000753
🏛️ 中国 →
7.12
最終更新: 2025-09-30
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 4.14 4.21 4.13 4.20 7.8M
2023-12-28 4.00 4.17 3.94 4.17 10.3M
2023-12-27 4.02 4.05 3.96 4.00 7.9M
2023-12-26 4.09 4.10 4.01 4.03 7.4M
2023-12-25 4.11 4.13 4.06 4.09 5.8M
2023-12-22 4.22 4.22 4.10 4.11 10.9M
2023-12-21 4.22 4.24 4.12 4.21 8.8M
2023-12-20 4.25 4.27 4.22 4.22 4.8M
2023-12-19 4.33 4.33 4.21 4.25 9.5M
2023-12-18 4.36 4.39 4.30 4.31 8.8M
2023-12-15 4.44 4.45 4.38 4.39 6.1M
2023-12-14 4.41 4.48 4.41 4.43 8.0M
2023-12-13 4.42 4.47 4.40 4.41 7.3M
2023-12-12 4.36 4.44 4.35 4.42 7.1M
2023-12-11 4.31 4.39 4.30 4.37 11.5M
2023-12-08 4.48 4.51 4.34 4.36 18.2M
2023-12-07 4.56 4.59 4.49 4.50 10.5M
2023-12-06 4.56 4.60 4.55 4.56 9.2M
2023-12-05 4.61 4.68 4.56 4.58 13.5M
2023-12-04 4.51 4.65 4.50 4.62 18.4M
2023-12-01 4.47 4.52 4.46 4.51 8.7M
2023-11-30 4.46 4.49 4.42 4.47 9.9M
2023-11-29 4.57 4.59 4.44 4.45 17.0M
2023-11-28 4.54 4.59 4.50 4.57 10.3M
2023-11-27 4.55 4.59 4.53 4.54 9.5M
2023-11-24 4.63 4.63 4.52 4.59 11.4M
2023-11-23 4.53 4.62 4.51 4.61 12.9M
2023-11-22 4.56 4.60 4.53 4.54 10.8M
2023-11-21 4.55 4.63 4.53 4.56 14.4M
2023-11-20 4.59 4.60 4.52 4.55 11.9M
2023-11-17 4.50 4.62 4.48 4.59 19.0M
2023-11-16 4.56 4.58 4.49 4.50 17.9M
2023-11-15 4.45 4.80 4.45 4.58 39.8M
2023-11-14 4.44 4.44 4.39 4.44 7.4M
2023-11-13 4.43 4.45 4.39 4.43 8.0M
2023-11-10 4.42 4.44 4.38 4.41 7.2M
2023-11-09 4.53 4.55 4.42 4.44 15.6M
2023-11-08 4.61 4.61 4.53 4.54 10.2M
2023-11-07 4.48 4.64 4.46 4.63 15.2M
2023-11-06 4.45 4.53 4.44 4.50 9.5M
2023-11-03 4.44 4.48 4.43 4.43 8.1M
2023-11-02 4.53 4.57 4.43 4.44 10.4M
2023-11-01 4.58 4.61 4.53 4.55 8.9M
2023-10-31 4.66 4.70 4.55 4.58 10.5M
2023-10-30 4.59 4.74 4.56 4.64 14.7M
2023-10-27 4.55 4.66 4.55 4.59 13.5M
2023-10-26 4.63 4.68 4.55 4.58 16.1M
2023-10-25 4.55 4.74 4.54 4.68 31.3M
2023-10-24 4.33 4.50 4.33 4.45 13.4M
2023-10-23 4.36 4.39 4.21 4.34 12.8M
2023-10-20 4.36 4.37 4.29 4.31 7.2M
2023-10-19 4.37 4.44 4.30 4.36 7.8M
2023-10-18 4.44 4.44 4.36 4.38 7.0M
2023-10-17 4.48 4.53 4.41 4.44 7.6M
2023-10-16 4.49 4.50 4.42 4.45 9.3M
2023-10-13 4.54 4.56 4.46 4.49 9.5M
2023-10-12 4.55 4.60 4.52 4.54 9.3M
2023-10-11 4.55 4.59 4.51 4.55 11.2M
2023-10-10 4.52 4.60 4.47 4.54 13.6M
2023-10-09 4.52 4.55 4.42 4.50 12.1M
2023-09-28 4.54 4.57 4.49 4.54 10.3M
2023-09-27 4.43 4.65 4.43 4.51 21.1M
2023-09-26 4.40 4.49 4.40 4.45 8.2M
2023-09-25 4.52 4.54 4.42 4.42 14.5M
2023-09-22 4.51 4.57 4.49 4.54 12.0M
2023-09-21 4.55 4.63 4.52 4.53 11.1M
2023-09-20 4.50 4.63 4.48 4.56 15.2M
2023-09-19 4.53 4.58 4.48 4.51 12.9M
2023-09-18 4.60 4.63 4.46 4.54 17.8M
2023-09-15 4.46 4.75 4.40 4.53 35.7M
2023-09-14 4.63 4.67 4.44 4.44 60.8M
2023-09-13 4.80 4.99 4.71 4.72 78.9M
2023-09-12 4.87 4.87 4.66 4.69 28.3M
2023-09-11 4.80 4.91 4.73 4.90 30.6M
2023-09-08 4.60 4.86 4.53 4.84 39.5M
2023-09-07 4.65 4.75 4.58 4.60 24.9M
2023-09-06 4.59 4.72 4.47 4.68 32.7M
2023-09-05 4.39 4.65 4.35 4.62 35.2M
2023-09-04 4.36 4.42 4.30 4.39 10.9M
2023-09-01 4.32 4.35 4.29 4.32 9.2M
2023-08-31 4.44 4.44 4.31 4.33 11.8M
2023-08-30 4.44 4.48 4.38 4.40 10.8M
2023-08-29 4.28 4.46 4.28 4.44 16.3M
2023-08-28 4.48 4.56 4.27 4.30 20.9M
2023-08-25 4.33 4.51 4.30 4.37 19.0M
2023-08-24 4.45 4.45 4.31 4.38 12.9M
2023-08-23 4.36 4.47 4.30 4.41 13.0M
2023-08-22 4.35 4.38 4.28 4.36 8.7M
2023-08-21 4.38 4.45 4.33 4.34 11.6M
2023-08-18 4.48 4.56 4.39 4.39 11.3M
2023-08-17 4.38 4.50 4.34 4.49 9.8M
2023-08-16 4.35 4.48 4.33 4.40 10.0M
2023-08-15 4.39 4.42 4.33 4.37 7.3M
2023-08-14 4.30 4.41 4.27 4.41 10.0M
2023-08-11 4.47 4.49 4.32 4.32 13.4M
2023-08-10 4.41 4.50 4.30 4.49 22.3M
2023-08-09 4.45 4.45 4.36 4.40 12.6M
2023-08-08 4.52 4.55 4.45 4.47 9.8M
2023-08-07 4.50 4.53 4.47 4.51 9.8M
2023-08-04 4.55 4.68 4.46 4.52 17.8M
2023-08-03 4.60 4.60 4.48 4.54 12.9M
2023-08-02 4.67 4.68 4.55 4.59 15.6M
2023-08-01 4.74 4.75 4.66 4.67 12.9M
2023-07-31 4.72 4.81 4.70 4.75 15.9M
2023-07-28 4.80 4.83 4.72 4.75 13.0M
2023-07-27 4.75 4.82 4.71 4.78 16.2M
2023-07-26 4.83 4.85 4.68 4.76 15.9M
2023-07-25 4.78 4.84 4.76 4.82 12.8M
2023-07-24 4.68 4.80 4.66 4.74 8.6M
2023-07-21 4.71 4.78 4.68 4.70 7.7M
2023-07-20 4.81 4.81 4.70 4.71 8.4M
2023-07-19 4.77 4.84 4.74 4.79 7.5M
2023-07-18 4.80 4.85 4.74 4.79 7.3M
2023-07-17 4.76 4.81 4.70 4.80 12.2M
2023-07-14 4.90 4.93 4.79 4.82 15.3M
2023-07-13 4.90 4.93 4.80 4.92 17.5M
2023-07-12 5.01 5.03 4.86 4.90 14.7M
2023-07-11 5.01 5.07 4.92 4.99 15.0M
2023-07-10 5.16 5.16 4.95 4.97 24.4M
2023-07-07 4.99 5.19 4.96 5.11 26.4M
2023-07-06 4.97 5.03 4.93 5.01 14.4M
2023-07-05 5.05 5.06 4.93 4.97 20.1M
2023-07-04 4.94 5.08 4.88 5.06 25.2M
2023-07-03 4.85 5.03 4.83 4.94 34.4M
2023-06-30 4.83 4.87 4.74 4.85 28.1M
2023-06-29 4.88 4.96 4.83 4.85 19.7M
2023-06-28 4.90 5.00 4.83 4.93 20.9M
2023-06-27 4.96 4.99 4.89 4.91 20.7M
2023-06-26 5.08 5.10 4.88 4.92 30.7M
2023-06-21 5.31 5.36 5.08 5.11 30.2M
2023-06-20 5.05 5.40 4.98 5.23 50.1M
2023-06-19 4.96 5.16 4.96 5.00 29.5M
2023-06-16 5.05 5.25 4.93 5.00 49.4M
2023-06-15 4.88 5.15 4.88 5.06 85.5M
2023-06-14 4.66 5.10 4.65 5.10 85.1M
2023-06-13 4.52 4.69 4.51 4.64 37.0M
2023-06-12 4.31 4.58 4.27 4.54 37.5M
2023-06-09 4.34 4.39 4.29 4.33 15.4M
2023-06-08 4.23 4.40 4.16 4.34 26.5M
2023-06-07 4.06 4.38 4.05 4.23 32.1M
2023-06-06 4.13 4.13 4.04 4.06 7.8M
2023-06-05 4.11 4.13 4.07 4.12 5.8M
2023-06-02 4.05 4.12 4.04 4.10 8.6M
2023-06-01 4.09 4.13 4.05 4.06 8.4M
2023-05-31 4.16 4.18 4.09 4.10 6.5M
2023-05-30 4.10 4.18 4.05 4.16 10.4M
2023-05-29 4.18 4.21 4.09 4.11 10.3M
2023-05-26 4.11 4.22 4.11 4.19 10.8M
2023-05-25 4.10 4.14 4.02 4.12 10.5M
2023-05-24 4.13 4.18 4.10 4.11 8.5M
2023-05-23 4.16 4.18 4.12 4.13 8.0M
2023-05-22 4.20 4.21 4.14 4.16 8.3M
2023-05-19 4.32 4.32 4.19 4.20 12.6M
2023-05-18 4.28 4.34 4.25 4.32 10.0M
2023-05-17 4.19 4.30 4.15 4.25 9.5M
2023-05-16 4.31 4.33 4.17 4.18 13.1M
2023-05-15 4.34 4.38 4.21 4.30 14.7M
2023-05-12 4.58 4.64 4.31 4.33 22.9M
2023-05-11 4.34 4.50 4.31 4.46 18.3M
2023-05-10 4.39 4.43 4.32 4.34 10.8M
2023-05-09 4.50 4.52 4.41 4.43 15.3M
2023-05-08 4.39 4.51 4.36 4.47 18.3M
2023-05-05 4.37 4.44 4.29 4.40 19.0M
2023-05-04 4.08 4.42 4.07 4.32 24.8M
2023-04-28 4.03 4.14 4.01 4.12 9.4M
2023-04-27 4.06 4.08 3.99 4.03 10.1M
2023-04-26 4.04 4.13 3.97 4.05 13.9M
2023-04-25 4.07 4.12 3.96 4.02 17.0M
2023-04-24 4.27 4.29 4.04 4.08 25.4M
2023-04-21 4.53 4.54 4.22 4.26 21.6M
2023-04-20 4.51 4.63 4.42 4.54 22.5M
2023-04-19 4.52 4.56 4.41 4.52 14.3M
2023-04-18 4.52 4.57 4.46 4.50 19.7M
2023-04-17 4.23 4.60 4.21 4.54 39.8M
2023-04-14 4.28 4.37 4.26 4.29 11.9M
2023-04-13 4.21 4.37 4.20 4.28 16.4M
2023-04-12 4.17 4.20 4.14 4.19 7.5M
2023-04-11 4.04 4.17 4.00 4.16 12.6M
2023-04-10 4.16 4.16 4.03 4.05 13.8M
2023-04-07 4.13 4.19 4.12 4.17 4.9M
2023-04-06 4.18 4.18 4.11 4.14 7.6M
2023-04-04 4.28 4.28 4.18 4.20 7.0M
2023-04-03 4.28 4.30 4.25 4.27 7.7M
2023-03-31 4.17 4.30 4.16 4.29 13.0M
2023-03-30 4.11 4.19 4.07 4.16 9.5M
2023-03-29 4.14 4.14 4.08 4.10 6.8M
2023-03-28 4.13 4.16 4.10 4.13 6.1M
2023-03-27 4.15 4.16 4.09 4.14 8.1M
2023-03-24 4.21 4.23 4.13 4.16 10.4M
2023-03-23 4.32 4.32 4.19 4.23 13.6M
2023-03-22 4.35 4.37 4.30 4.33 6.5M
2023-03-21 4.33 4.37 4.29 4.35 6.8M
2023-03-20 4.25 4.38 4.23 4.33 12.2M
2023-03-17 4.27 4.29 4.22 4.26 7.8M
2023-03-16 4.33 4.33 4.23 4.24 7.9M
2023-03-15 4.26 4.35 4.23 4.34 8.4M
2023-03-14 4.34 4.34 4.17 4.24 9.1M
2023-03-13 4.33 4.36 4.25 4.31 11.8M
2023-03-10 4.45 4.50 4.39 4.39 9.3M
2023-03-09 4.53 4.54 4.39 4.43 11.2M
2023-03-08 4.46 4.50 4.44 4.48 7.1M
2023-03-07 4.55 4.56 4.46 4.46 12.1M
2023-03-06 4.59 4.61 4.51 4.53 15.5M
2023-03-03 4.68 4.68 4.57 4.61 14.3M
2023-03-02 4.70 4.71 4.62 4.66 14.4M
2023-03-01 4.80 4.80 4.66 4.70 18.3M
2023-02-28 4.62 4.82 4.62 4.78 23.8M
2023-02-27 4.76 4.78 4.58 4.59 18.7M
2023-02-24 4.66 4.84 4.64 4.77 29.5M
2023-02-23 4.60 4.70 4.59 4.63 15.0M
2023-02-22 4.56 4.60 4.52 4.58 8.9M
2023-02-21 4.54 4.61 4.51 4.59 13.5M
2023-02-20 4.42 4.53 4.41 4.52 12.8M
2023-02-17 4.46 4.59 4.40 4.41 17.9M
2023-02-16 4.46 4.65 4.45 4.50 28.5M
2023-02-15 4.48 4.48 4.43 4.45 9.6M
2023-02-14 4.53 4.57 4.46 4.48 11.8M
2023-02-13 4.53 4.59 4.52 4.54 10.8M
2023-02-10 4.54 4.57 4.50 4.54 10.1M
2023-02-09 4.60 4.60 4.50 4.54 16.6M
2023-02-08 4.52 4.65 4.49 4.60 22.2M
2023-02-07 4.45 4.64 4.43 4.54 27.9M
2023-02-06 4.42 4.51 4.39 4.43 12.7M
2023-02-03 4.45 4.48 4.37 4.46 15.7M
2023-02-02 4.50 4.53 4.42 4.45 19.5M
2023-02-01 4.52 4.54 4.44 4.50 14.0M
2023-01-31 4.57 4.58 4.46 4.50 20.7M
2023-01-30 4.32 4.66 4.29 4.56 34.2M
2023-01-20 4.20 4.30 4.16 4.29 11.6M
2023-01-19 4.15 4.18 4.12 4.16 6.7M
2023-01-18 4.20 4.21 4.13 4.17 7.3M
2023-01-17 4.26 4.30 4.16 4.18 8.0M
2023-01-16 4.15 4.29 4.13 4.26 12.9M
2023-01-13 4.16 4.20 4.10 4.17 8.1M
2023-01-12 4.25 4.25 4.14 4.17 9.1M
2023-01-11 4.19 4.29 4.14 4.23 11.8M
2023-01-10 4.23 4.23 4.15 4.17 7.1M
2023-01-09 4.16 4.30 4.16 4.22 11.1M
2023-01-06 4.18 4.21 4.13 4.18 10.4M
2023-01-05 4.18 4.20 4.14 4.19 8.3M
2023-01-04 4.10 4.20 4.06 4.17 11.4M
2023-01-03 4.00 4.11 3.99 4.10 9.8M