Shenzhen Fastprint Circuit Tech Co Ltd (002436)

002436
🏛️ 중국 →
22.12
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.85 9.90 9.59 9.68 26.2M
2022-12-29 9.80 9.94 9.78 9.82 16.3M
2022-12-28 9.96 9.97 9.72 9.82 23.3M
2022-12-27 10.14 10.19 9.90 9.98 22.3M
2022-12-26 10.02 10.36 9.97 10.14 22.5M
2022-12-23 10.31 10.42 9.85 9.96 29.4M
2022-12-22 10.62 10.62 10.26 10.32 26.0M
2022-12-21 10.75 10.78 10.40 10.58 19.9M
2022-12-20 10.81 11.00 10.58 10.73 22.5M
2022-12-19 11.54 11.54 10.78 10.92 30.9M
2022-12-16 11.64 11.80 11.41 11.53 24.0M
2022-12-15 11.66 12.03 11.58 11.70 28.9M
2022-12-14 11.78 12.10 11.58 11.62 53.7M
2022-12-13 11.58 11.67 11.43 11.47 16.0M
2022-12-12 11.13 11.68 11.09 11.60 31.1M
2022-12-09 11.19 11.41 10.98 11.18 23.3M
2022-12-08 11.38 11.46 11.10 11.19 21.2M
2022-12-07 11.65 11.69 11.27 11.37 31.8M
2022-12-06 11.60 11.87 11.52 11.69 26.7M
2022-12-05 11.98 12.14 11.53 11.69 38.3M
2022-12-02 11.82 12.06 11.67 11.94 25.8M
2022-12-01 12.05 12.26 11.71 11.83 42.4M
2022-11-30 12.04 12.25 11.82 11.98 26.2M
2022-11-29 12.36 12.44 12.06 12.09 42.0M
2022-11-28 11.86 12.75 11.71 12.43 73.5M
2022-11-25 11.75 12.19 11.62 11.95 30.9M
2022-11-24 11.74 11.91 11.56 11.71 21.8M
2022-11-23 12.27 12.33 11.69 11.74 34.8M
2022-11-22 12.40 12.71 12.21 12.23 30.1M
2022-11-21 11.93 12.54 11.80 12.43 34.4M
2022-11-18 12.27 12.35 11.92 12.02 47.8M
2022-11-17 12.20 12.33 12.02 12.28 22.8M
2022-11-16 12.28 12.55 12.13 12.25 37.3M
2022-11-15 11.38 12.57 11.33 12.22 69.5M
2022-11-14 11.44 11.73 11.28 11.43 23.2M
2022-11-11 11.60 11.78 11.51 11.58 22.7M
2022-11-10 11.58 11.86 11.25 11.36 30.1M
2022-11-09 11.88 11.88 11.53 11.69 35.0M
2022-11-08 12.02 12.05 11.67 11.86 20.2M
2022-11-07 12.31 12.40 11.86 12.02 29.9M
2022-11-04 11.96 12.50 11.79 12.29 39.0M
2022-11-03 11.63 12.07 11.63 11.96 22.6M
2022-11-02 12.00 12.15 11.68 11.83 31.7M
2022-11-01 11.60 12.02 11.59 12.00 29.3M
2022-10-31 11.60 11.90 11.30 11.79 34.1M
2022-10-28 11.81 12.22 11.55 11.66 50.6M
2022-10-27 11.61 12.15 11.50 11.98 86.9M
2022-10-26 10.78 11.60 10.70 11.37 57.8M
2022-10-25 11.11 11.12 10.70 10.80 31.5M
2022-10-24 10.71 11.39 10.70 11.07 55.9M
2022-10-21 10.92 10.92 10.47 10.69 52.4M
2022-10-20 10.33 11.44 10.17 11.02 65.6M
2022-10-19 10.53 10.61 10.35 10.42 19.7M
2022-10-18 10.58 10.67 10.41 10.53 24.1M
2022-10-17 10.10 10.68 10.02 10.58 40.4M
2022-10-14 9.90 10.25 9.59 10.16 54.3M
2022-10-13 9.29 9.95 9.22 9.65 51.7M
2022-10-12 8.98 9.43 8.76 9.39 34.6M
2022-10-11 9.02 9.06 8.85 8.91 24.6M
2022-10-10 9.08 9.21 8.83 8.94 28.7M
2022-09-30 9.37 9.43 9.06 9.09 20.2M
2022-09-29 9.56 9.65 9.27 9.37 20.8M
2022-09-28 9.72 9.74 9.38 9.42 27.1M
2022-09-27 9.70 9.88 9.59 9.79 33.4M
2022-09-26 9.61 9.79 9.50 9.61 19.3M
2022-09-23 10.02 10.05 9.55 9.71 26.0M
2022-09-22 10.07 10.20 9.93 9.97 27.7M
2022-09-21 10.17 10.18 9.89 10.07 18.5M
2022-09-20 10.29 10.39 10.07 10.18 26.5M
2022-09-19 10.30 10.47 9.98 10.15 34.4M
2022-09-16 10.60 10.67 10.23 10.29 36.4M
2022-09-15 11.48 11.48 10.42 10.62 44.4M
2022-09-14 11.42 11.62 11.15 11.31 37.1M
2022-09-13 11.68 12.09 11.61 11.65 24.0M
2022-09-09 11.90 11.96 11.51 11.64 28.2M
2022-09-08 12.65 12.66 11.79 11.80 46.5M
2022-09-07 12.20 12.93 12.12 12.54 37.3M
2022-09-06 12.10 12.38 11.87 12.31 29.3M
2022-09-05 11.92 12.26 11.76 12.07 30.0M
2022-09-02 11.70 12.24 11.45 12.10 33.2M
2022-09-01 11.86 12.36 11.60 11.68 42.6M
2022-08-31 12.10 12.28 11.50 11.59 43.1M
2022-08-30 12.50 12.70 12.00 12.21 34.4M
2022-08-29 12.19 12.96 12.11 12.59 30.2M
2022-08-26 12.92 12.99 12.30 12.35 47.5M
2022-08-25 12.80 13.13 12.50 12.77 49.6M
2022-08-24 14.20 14.39 12.86 12.91 95.3M
2022-08-23 14.46 14.73 14.14 14.29 22.8M
2022-08-22 14.02 14.58 13.85 14.45 29.4M
2022-08-19 14.91 15.20 13.99 14.05 53.1M
2022-08-18 14.25 15.05 13.96 14.91 59.3M
2022-08-17 14.16 14.55 13.76 14.28 47.9M
2022-08-16 14.80 15.05 14.09 14.20 54.5M
2022-08-15 14.30 15.05 14.21 14.92 42.1M
2022-08-12 15.09 15.14 14.36 14.45 58.1M
2022-08-11 15.35 15.42 14.94 15.27 48.9M
2022-08-10 14.41 15.59 14.33 15.39 82.9M
2022-08-09 14.71 14.91 13.85 14.72 81.9M
2022-08-08 15.20 15.80 13.05 14.51 183.9M
2022-08-05 13.51 14.63 13.18 14.50 98.8M
2022-08-04 13.90 13.99 13.20 13.34 62.4M
2022-08-03 13.81 14.56 13.81 13.92 71.7M
2022-08-02 13.40 14.26 13.20 13.90 104.0M
2022-08-01 12.77 13.88 12.71 13.56 61.6M
2022-07-29 12.79 12.99 12.71 12.83 35.6M
2022-07-28 12.40 13.10 12.31 12.90 68.6M
2022-07-27 12.20 12.61 12.16 12.27 36.9M
2022-07-26 12.14 12.40 11.75 12.27 35.2M
2022-07-25 11.82 12.55 11.70 12.04 61.9M
2022-07-22 12.15 12.27 11.72 11.83 48.3M
2022-07-21 12.01 12.59 11.91 12.17 112.9M
2022-07-20 11.05 12.01 11.00 12.01 72.6M
2022-07-19 10.70 11.18 10.65 10.92 25.0M
2022-07-18 10.89 10.92 10.48 10.80 33.9M
2022-07-15 11.20 11.33 10.77 10.80 41.1M
2022-07-14 10.97 11.48 10.91 11.36 33.6M
2022-07-13 11.08 11.18 10.63 10.98 44.2M
2022-07-12 11.66 11.67 11.11 11.14 33.2M
2022-07-11 11.44 11.74 11.20 11.67 45.1M
2022-07-08 11.57 11.90 11.51 11.54 32.1M
2022-07-07 11.60 11.66 11.31 11.56 30.6M
2022-07-06 10.91 11.80 10.77 11.59 68.7M
2022-07-05 11.09 11.18 10.64 10.85 29.2M
2022-07-04 11.08 11.24 10.88 11.08 27.7M
2022-07-01 11.22 11.50 11.05 11.12 22.9M
2022-06-30 11.17 11.53 11.17 11.27 27.5M
2022-06-29 11.38 11.68 11.09 11.11 41.6M
2022-06-28 10.93 11.55 10.68 11.48 54.6M
2022-06-27 11.05 11.06 10.68 10.91 37.2M
2022-06-24 10.50 11.07 10.44 10.93 52.7M
2022-06-23 10.28 10.48 10.19 10.41 28.4M
2022-06-22 10.48 10.63 10.27 10.29 33.2M
2022-06-21 10.20 10.53 10.06 10.46 32.3M
2022-06-20 10.37 10.52 10.16 10.22 23.9M
2022-06-17 10.12 10.28 9.94 10.22 27.7M
2022-06-16 10.17 10.41 10.07 10.18 29.9M
2022-06-15 10.27 10.54 10.08 10.20 51.5M
2022-06-14 9.76 10.58 9.64 10.35 84.3M
2022-06-13 9.27 9.82 9.27 9.78 48.0M
2022-06-10 9.06 9.40 9.03 9.36 28.9M
2022-06-09 9.48 9.48 9.04 9.14 30.0M
2022-06-08 9.57 9.62 9.28 9.47 28.3M
2022-06-07 9.72 9.81 9.47 9.58 26.0M
2022-06-06 9.59 9.75 9.49 9.68 29.8M
2022-06-02 9.47 9.63 9.23 9.55 35.4M
2022-06-01 9.20 9.42 9.14 9.29 22.3M
2022-05-31 9.04 9.25 8.88 9.23 24.3M
2022-05-30 9.00 9.11 8.93 9.03 14.3M
2022-05-27 9.08 9.33 8.92 9.04 23.3M
2022-05-26 9.00 9.58 8.70 9.06 34.9M
2022-05-25 8.94 9.12 8.89 9.00 16.8M
2022-05-24 9.41 9.50 8.98 9.00 27.0M
2022-05-23 9.44 9.51 9.33 9.47 15.8M
2022-05-20 9.55 9.63 9.35 9.49 19.7M
2022-05-19 9.33 9.62 9.32 9.53 27.0M
2022-05-18 9.17 9.73 9.10 9.45 38.9M
2022-05-17 8.94 9.15 8.86 9.14 19.9M
2022-05-16 9.02 9.14 8.87 8.94 16.2M
2022-05-13 9.00 9.05 8.87 8.94 11.1M
2022-05-12 8.95 9.11 8.86 8.97 17.2M
2022-05-11 8.87 9.36 8.85 8.99 32.5M
2022-05-10 8.51 8.89 8.48 8.83 19.6M
2022-05-09 8.52 8.80 8.47 8.63 13.3M
2022-05-06 8.39 8.80 8.34 8.52 20.3M
2022-05-05 8.50 8.78 8.39 8.64 20.8M
2022-04-29 8.21 8.54 8.05 8.45 26.1M
2022-04-28 7.88 8.25 7.81 8.01 28.0M
2022-04-27 7.38 7.94 7.24 7.92 30.0M
2022-04-26 8.01 8.08 7.42 7.48 26.8M
2022-04-25 8.65 8.75 7.91 7.98 25.5M
2022-04-22 8.75 8.93 8.59 8.76 15.8M
2022-04-21 9.06 9.18 8.73 8.77 18.7M
2022-04-20 9.21 9.33 9.04 9.09 11.6M
2022-04-19 9.20 9.40 9.10 9.20 13.3M
2022-04-18 9.01 9.27 8.86 9.22 17.4M
2022-04-15 9.10 9.17 8.96 9.06 15.2M
2022-04-14 9.20 9.28 8.98 9.15 18.1M
2022-04-13 9.20 9.25 8.99 9.02 18.7M
2022-04-12 9.19 9.32 8.89 9.28 22.7M
2022-04-11 9.67 9.82 9.11 9.22 27.6M
2022-04-08 9.80 9.80 9.30 9.39 24.7M
2022-04-07 9.78 9.98 9.70 9.73 10.2M
2022-04-06 9.98 9.98 9.71 9.85 11.3M
2022-04-01 10.02 10.16 9.93 9.99 10.9M
2022-03-31 10.17 10.23 10.01 10.02 12.0M
2022-03-30 10.27 10.36 10.12 10.25 12.8M
2022-03-29 10.33 10.41 10.00 10.12 8.8M
2022-03-28 10.42 10.42 10.16 10.32 10.7M
2022-03-25 10.68 10.79 10.43 10.44 10.3M
2022-03-24 10.79 10.79 10.51 10.62 10.5M
2022-03-23 10.75 10.88 10.68 10.84 7.9M
2022-03-22 10.82 10.95 10.70 10.75 12.3M
2022-03-21 10.72 11.02 10.62 10.95 15.6M
2022-03-18 10.65 10.82 10.55 10.72 11.6M
2022-03-17 10.70 11.02 10.63 10.74 19.8M
2022-03-16 10.30 10.51 9.88 10.48 16.6M
2022-03-15 10.74 10.75 10.00 10.14 19.0M
2022-03-14 10.88 11.00 10.75 10.75 11.7M
2022-03-11 10.65 11.05 10.56 10.98 13.5M
2022-03-10 10.90 11.09 10.86 10.90 16.4M
2022-03-09 10.93 11.02 10.10 10.63 22.2M
2022-03-08 11.29 11.40 10.78 10.86 21.0M
2022-03-07 11.76 11.83 11.22 11.30 21.7M
2022-03-04 11.94 12.03 11.80 11.84 12.1M
2022-03-03 12.13 12.18 11.89 11.94 13.4M
2022-03-02 12.31 12.31 12.00 12.10 16.2M
2022-03-01 12.55 12.60 12.26 12.31 15.2M
2022-02-28 12.32 12.57 12.07 12.55 20.3M
2022-02-25 12.32 12.51 12.23 12.32 19.7M
2022-02-24 12.39 12.56 12.02 12.19 27.8M
2022-02-23 11.79 12.49 11.76 12.47 35.9M
2022-02-22 11.97 12.01 11.65 11.74 18.4M
2022-02-21 11.93 12.12 11.93 12.03 13.3M
2022-02-18 11.88 12.03 11.84 12.02 8.3M
2022-02-17 11.93 12.11 11.90 11.96 14.1M
2022-02-16 12.20 12.26 11.97 12.05 11.4M
2022-02-15 11.95 12.26 11.82 12.11 17.9M
2022-02-14 12.09 12.25 11.53 11.80 24.5M
2022-02-11 12.55 12.59 12.12 12.16 18.8M
2022-02-10 12.83 12.90 12.55 12.67 15.1M
2022-02-09 12.77 12.85 12.48 12.80 22.5M
2022-02-08 12.42 12.65 12.31 12.60 22.4M
2022-02-07 12.21 12.61 12.03 12.50 23.8M
2022-01-28 12.05 12.26 11.74 11.95 15.9M
2022-01-27 12.44 12.46 11.92 11.95 19.9M
2022-01-26 11.96 12.46 11.95 12.37 26.0M
2022-01-25 12.21 12.57 11.84 11.89 22.4M
2022-01-24 12.10 12.27 12.00 12.20 13.5M
2022-01-21 12.72 12.73 12.02 12.09 30.1M
2022-01-20 12.81 13.00 12.60 12.76 17.3M
2022-01-19 13.24 13.24 12.77 12.83 18.6M
2022-01-18 13.14 13.46 13.06 13.24 22.9M
2022-01-17 12.98 13.47 12.98 13.15 23.8M
2022-01-14 12.88 13.05 12.66 12.99 19.8M
2022-01-13 13.10 13.30 12.91 13.00 22.9M
2022-01-12 12.69 13.30 12.58 13.20 32.8M
2022-01-11 12.69 12.81 12.53 12.60 15.7M
2022-01-10 12.90 13.02 12.45 12.69 30.5M
2022-01-07 13.26 13.43 13.01 13.05 16.0M
2022-01-06 13.30 13.40 12.93 13.27 28.0M
2022-01-05 13.85 13.99 13.34 13.48 25.2M
2022-01-04 14.02 14.12 13.69 13.87 24.2M