Zhejiang Feida Environmental Science

600526
🏛️ 中国 →
5.21
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
2021-12-31 6.25 6.36 6.11 6.19 16.5M
2021-12-30 6.02 6.04 5.98 6.00 5.7M
2021-12-29 6.00 6.08 5.94 6.01 6.2M
2021-12-28 6.04 6.08 5.94 6.02 4.4M
2021-12-27 5.97 6.07 5.90 6.00 6.1M
2021-12-24 6.15 6.22 5.98 5.98 11.0M
2021-12-23 6.25 6.26 6.11 6.14 11.7M
2021-12-22 6.32 6.63 6.20 6.26 20.9M
2021-12-21 6.02 6.14 6.02 6.11 12.1M
2021-12-20 6.34 6.39 6.08 6.11 26.5M
2021-12-17 6.51 6.84 6.30 6.30 45.2M
2021-12-16 6.01 6.30 6.01 6.22 18.6M
2021-12-15 5.82 6.14 5.82 6.03 18.0M
2021-12-14 5.83 5.84 5.76 5.80 5.0M
2021-12-13 5.82 5.88 5.78 5.84 5.9M
2021-12-10 5.84 5.91 5.75 5.80 7.0M
2021-12-09 5.90 5.90 5.81 5.87 5.7M
2021-12-08 5.85 5.92 5.83 5.88 5.1M
2021-12-07 6.02 6.08 5.80 5.88 9.1M
2021-12-06 6.06 6.12 6.00 6.01 7.8M
2021-12-03 5.99 6.10 5.93 6.06 7.1M
2021-12-02 6.08 6.14 5.98 6.00 8.1M
2021-12-01 6.07 6.12 6.01 6.12 8.6M
2021-11-30 5.91 6.12 5.87 6.04 10.4M
2021-11-29 5.94 5.96 5.86 5.91 7.3M
2021-11-26 5.89 6.13 5.84 6.03 14.5M
2021-11-25 5.90 6.16 5.82 5.94 12.3M
2021-11-24 5.84 5.93 5.78 5.88 6.8M
2021-11-23 5.87 5.88 5.78 5.85 5.8M
2021-11-22 5.82 5.89 5.75 5.83 6.0M
2021-11-19 5.78 5.92 5.78 5.86 7.3M
2021-11-18 5.90 6.20 5.85 5.87 13.9M
2021-11-17 5.76 5.85 5.76 5.82 4.9M
2021-11-16 5.91 5.97 5.79 5.81 7.6M
2021-11-15 5.88 5.96 5.78 5.95 10.8M
2021-11-12 5.76 5.89 5.71 5.84 9.8M
2021-11-11 5.92 6.05 5.78 5.81 12.4M
2021-11-10 5.76 5.89 5.61 5.86 16.0M
2021-11-09 5.84 5.93 5.70 5.78 24.0M
2021-11-08 5.23 5.68 5.23 5.68 13.7M
2021-11-05 5.25 5.29 5.15 5.16 4.9M
2021-11-04 5.28 5.31 5.22 5.25 5.0M
2021-11-03 5.22 5.34 5.21 5.26 3.9M
2021-11-02 5.46 5.48 5.16 5.24 7.5M
2021-11-01 5.48 5.51 5.41 5.46 3.9M
2021-10-29 5.30 5.44 5.30 5.43 3.9M
2021-10-28 5.59 5.60 5.33 5.35 7.4M
2021-10-27 5.62 5.69 5.55 5.62 4.6M
2021-10-26 5.69 5.75 5.60 5.62 4.4M
2021-10-25 5.50 5.71 5.50 5.71 5.2M
2021-10-22 5.66 5.67 5.52 5.56 6.2M
2021-10-21 5.82 5.82 5.62 5.66 6.5M
2021-10-20 5.88 5.90 5.75 5.78 4.8M
2021-10-19 5.75 5.84 5.70 5.84 6.3M
2021-10-18 5.63 5.85 5.58 5.77 7.4M
2021-10-15 5.69 5.71 5.57 5.63 7.4M
2021-10-14 5.49 5.80 5.49 5.67 11.5M
2021-10-13 5.88 5.95 5.68 5.84 10.7M
2021-10-12 6.35 6.41 5.88 5.95 23.6M
2021-10-11 6.70 6.73 6.40 6.49 15.8M
2021-10-08 6.72 6.87 6.57 6.75 19.6M
2021-09-30 6.24 6.69 6.24 6.63 24.6M
2021-09-29 6.41 6.56 6.22 6.22 15.2M
2021-09-28 6.31 6.54 6.26 6.43 13.8M
2021-09-27 6.75 6.78 6.26 6.38 16.6M
2021-09-24 6.80 6.80 6.56 6.63 24.4M
2021-09-23 6.56 7.00 6.46 6.88 45.8M
2021-09-22 6.21 6.57 6.14 6.53 21.4M
2021-09-17 6.19 6.42 6.12 6.28 11.4M
2021-09-16 6.31 6.49 6.20 6.22 14.7M
2021-09-15 6.26 6.42 6.19 6.34 12.8M
2021-09-14 6.51 6.52 6.17 6.19 21.4M
2021-09-13 6.38 6.69 6.35 6.55 21.7M
2021-09-10 6.43 6.46 6.22 6.28 15.3M
2021-09-09 6.29 6.50 6.15 6.43 18.4M
2021-09-08 6.23 6.35 6.22 6.29 12.7M
2021-09-07 6.32 6.34 6.21 6.24 13.6M
2021-09-06 6.19 6.35 6.13 6.27 15.7M
2021-09-03 6.09 6.43 6.06 6.19 21.4M
2021-09-02 5.95 6.15 5.92 6.13 16.4M
2021-09-01 6.08 6.23 5.96 5.98 21.7M
2021-08-31 5.96 6.25 5.92 6.18 33.6M
2021-08-30 5.67 5.84 5.61 5.77 9.4M
2021-08-27 5.75 5.78 5.60 5.67 8.3M
2021-08-26 5.87 5.89 5.72 5.75 11.2M
2021-08-25 5.66 5.88 5.66 5.82 13.8M
2021-08-24 5.72 5.72 5.61 5.63 7.7M
2021-08-23 5.50 5.77 5.49 5.72 12.5M
2021-08-20 5.61 5.64 5.42 5.50 9.8M
2021-08-19 5.73 5.73 5.58 5.61 8.6M
2021-08-18 5.69 5.74 5.58 5.74 8.0M
2021-08-17 5.83 5.83 5.70 5.71 10.7M
2021-08-16 5.83 5.92 5.80 5.86 7.5M
2021-08-13 5.91 5.94 5.83 5.83 10.4M
2021-08-12 6.06 6.08 5.92 5.92 12.1M
2021-08-11 6.00 6.15 5.97 6.06 11.4M
2021-08-10 6.01 6.07 5.96 6.02 9.1M
2021-08-09 6.01 6.13 5.97 6.06 10.0M
2021-08-06 6.00 6.18 5.87 6.03 16.1M
2021-08-05 5.86 6.30 5.67 6.08 24.7M
2021-08-04 5.86 5.93 5.80 5.89 12.0M
2021-08-03 6.13 6.13 5.87 5.90 15.7M
2021-08-02 5.92 6.24 5.77 6.07 19.5M
2021-07-30 6.09 6.09 5.79 5.90 21.8M
2021-07-29 6.33 6.41 6.08 6.17 24.2M
2021-07-28 6.48 6.70 6.29 6.29 30.5M
2021-07-27 7.00 7.67 6.30 6.99 67.8M
2021-07-13 6.37 6.97 6.20 6.97 47.7M
2021-07-12 6.41 6.48 6.27 6.34 12.1M
2021-07-09 6.13 6.44 6.10 6.41 12.5M
2021-07-08 6.42 6.56 6.23 6.24 12.3M
2021-07-07 6.52 6.53 6.36 6.38 9.6M
2021-07-06 6.44 6.56 6.35 6.47 12.1M
2021-07-05 6.28 6.54 6.21 6.44 15.4M
2021-07-02 6.21 6.31 6.06 6.26 9.0M
2021-07-01 6.29 6.37 6.20 6.21 10.0M
2021-06-30 6.36 6.38 6.21 6.26 11.0M
2021-06-29 6.53 6.53 6.30 6.36 13.0M
2021-06-28 6.49 6.65 6.42 6.54 14.5M
2021-06-25 6.61 6.64 6.34 6.49 24.3M
2021-06-24 6.90 6.95 6.65 6.68 25.1M
2021-06-23 6.87 7.30 6.80 6.96 38.7M
2021-06-22 6.78 7.00 6.65 6.93 34.4M
2021-06-21 6.76 7.03 6.68 6.86 26.7M
2021-06-18 6.79 6.92 6.54 6.82 25.2M
2021-06-17 6.99 7.04 6.71 6.85 35.0M
2021-06-16 6.75 7.19 6.55 7.09 50.1M
2021-06-15 7.02 7.38 6.78 6.93 69.3M
2021-06-11 6.35 6.71 6.34 6.71 27.4M
2021-06-10 6.12 6.17 6.03 6.10 14.6M
2021-06-09 6.17 6.23 6.10 6.14 13.9M
2021-06-08 6.51 6.51 6.14 6.18 27.8M
2021-06-07 6.42 6.57 6.30 6.51 17.0M
2021-06-04 6.71 6.82 6.34 6.44 26.2M
2021-06-03 6.90 6.92 6.66 6.67 25.5M
2021-06-02 6.95 7.09 6.88 6.93 24.3M
2021-06-01 7.18 7.18 6.94 7.00 29.9M
2021-05-31 7.08 7.35 6.93 7.26 40.5M
2021-05-28 7.30 7.41 7.04 7.18 43.9M
2021-05-27 7.04 7.50 6.96 7.29 50.2M
2021-05-26 7.01 7.27 6.89 7.09 35.9M
2021-05-25 7.08 7.23 6.88 7.01 36.5M
2021-05-24 7.30 7.57 7.17 7.17 47.3M
2021-05-21 7.13 7.68 6.94 7.35 61.4M
2021-05-20 7.21 7.39 7.02 7.14 59.1M
2021-05-19 7.08 7.55 7.07 7.37 89.5M
2021-05-18 6.42 7.06 6.36 7.06 62.5M
2021-05-17 6.86 6.94 6.39 6.42 57.0M
2021-05-14 6.83 7.18 6.69 7.10 66.1M
2021-05-13 6.60 7.22 6.60 6.84 63.6M
2021-05-12 7.00 7.35 6.68 6.69 83.1M
2021-05-11 6.13 6.81 6.02 6.81 66.5M
2021-05-10 5.90 6.25 5.77 6.19 42.1M
2021-05-07 5.85 6.07 5.81 5.92 31.1M
2021-05-06 5.65 6.00 5.65 5.89 33.9M
2021-04-30 5.80 5.87 5.65 5.65 22.7M
2021-04-29 5.84 6.05 5.74 5.84 29.1M
2021-04-28 5.77 5.90 5.76 5.84 20.0M
2021-04-27 6.12 6.12 5.76 5.83 30.0M
2021-04-26 6.05 6.16 5.89 6.14 29.1M
2021-04-23 6.36 6.41 6.10 6.13 30.3M
2021-04-22 6.25 6.33 6.17 6.29 22.5M
2021-04-21 6.45 6.46 6.10 6.22 39.1M
2021-04-20 6.33 6.63 6.25 6.54 54.1M
2021-04-19 6.36 6.47 6.28 6.32 36.8M
2021-04-16 6.25 6.33 6.17 6.31 30.7M
2021-04-15 6.51 6.51 6.17 6.17 40.9M
2021-04-14 6.68 6.74 6.27 6.58 50.6M
2021-04-13 6.90 7.00 6.50 6.78 58.9M
2021-04-12 6.95 7.50 6.81 7.10 89.2M
2021-04-09 6.52 6.95 6.50 6.95 68.5M
2021-04-08 7.29 7.35 6.80 6.80 93.1M
2021-04-07 7.00 7.78 7.00 7.56 111.2M
2021-04-06 6.95 7.23 6.90 7.11 69.8M
2021-04-02 7.30 7.52 6.97 6.98 74.9M
2021-04-01 7.21 7.45 7.01 7.30 81.6M
2021-03-31 7.27 7.84 7.15 7.40 99.4M
2021-03-30 7.79 7.96 7.43 7.51 108.6M
2021-03-29 8.10 8.49 7.71 8.25 131.2M
2021-03-26 8.30 8.64 7.90 8.20 132.4M
2021-03-25 9.70 10.00 8.24 8.78 159.9M
2021-03-24 9.15 9.15 8.75 9.15 51.1M
2021-03-23 7.86 8.32 7.18 8.32 127.0M
2021-03-22 6.76 7.56 6.54 7.56 100.7M
2021-03-19 6.14 7.12 6.14 6.87 139.1M
2021-03-18 6.30 6.48 6.02 6.48 108.7M
2021-03-17 5.89 5.89 5.89 5.89 4.7M
2021-03-16 5.35 5.35 5.35 5.35 12.3M
2021-03-15 4.41 4.86 4.39 4.86 23.4M
2021-03-12 4.18 4.49 4.16 4.42 13.1M
2021-03-11 4.06 4.30 4.03 4.21 7.3M
2021-03-10 4.20 4.26 4.08 4.09 6.1M
2021-03-09 4.44 4.45 4.11 4.13 12.5M
2021-03-08 4.51 4.69 4.30 4.44 23.1M
2021-03-05 4.91 4.96 4.71 4.73 33.3M
2021-03-04 4.37 4.53 4.33 4.51 7.4M
2021-03-03 4.44 4.44 4.26 4.38 4.4M
2021-03-02 4.41 4.49 4.32 4.39 5.8M
2021-03-01 4.26 4.40 4.25 4.36 4.6M
2021-02-26 4.12 4.36 4.08 4.25 4.6M
2021-02-25 4.19 4.23 4.12 4.12 1.8M
2021-02-24 4.15 4.22 4.14 4.19 1.3M
2021-02-23 4.26 4.32 4.18 4.19 2.9M
2021-02-22 4.08 4.40 4.08 4.26 6.2M
2021-02-19 3.96 4.08 3.93 4.06 1.9M
2021-02-18 3.95 4.01 3.92 3.96 2.4M
2021-02-10 3.85 3.90 3.83 3.89 1.2M
2021-02-09 3.80 3.90 3.73 3.85 2.4M
2021-02-08 3.66 3.83 3.60 3.77 3.1M
2021-02-05 3.67 3.80 3.63 3.66 1.7M
2021-02-04 3.73 3.73 3.57 3.67 2.9M
2021-02-03 3.85 3.85 3.70 3.74 2.4M
2021-02-02 3.94 3.95 3.86 3.87 1.8M
2021-02-01 3.94 3.97 3.89 3.94 1.6M
2021-01-29 4.06 4.09 3.87 3.94 3.8M
2021-01-28 4.06 4.09 4.03 4.05 2.4M
2021-01-27 4.08 4.10 4.04 4.06 2.1M
2021-01-26 4.07 4.14 4.06 4.08 2.0M
2021-01-25 4.17 4.20 4.07 4.07 2.7M
2021-01-22 4.21 4.21 4.14 4.16 1.5M
2021-01-21 4.18 4.24 4.16 4.22 1.9M
2021-01-20 4.26 4.26 4.16 4.21 2.2M
2021-01-19 4.22 4.30 4.18 4.26 2.0M
2021-01-18 4.19 4.28 4.15 4.22 1.8M
2021-01-15 4.09 4.19 4.08 4.17 2.0M
2021-01-14 4.07 4.13 4.05 4.08 2.1M
2021-01-13 4.18 4.18 4.05 4.07 2.5M
2021-01-12 4.17 4.24 4.15 4.18 2.0M
2021-01-11 4.21 4.44 4.12 4.21 3.5M
2021-01-08 4.20 4.28 4.10 4.24 3.3M
2021-01-07 4.40 4.40 4.18 4.21 5.1M
2021-01-06 4.53 4.53 4.41 4.41 3.0M
2021-01-05 4.62 4.62 4.50 4.52 4.1M
2021-01-04 4.53 4.65 4.50 4.62 3.8M