Fortior Technology Shenzhen Co Ltd (688279)

688279
🏛️ 중국 →
242.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 121.40 127.36 120.36 126.12 0.8M
2023-12-28 121.90 122.96 120.01 120.72 0.4M
2023-12-27 121.94 122.97 119.22 121.00 0.4M
2023-12-26 124.00 124.27 120.00 123.40 0.4M
2023-12-25 119.02 125.15 118.80 124.31 0.6M
2023-12-22 122.38 125.04 118.10 122.00 0.8M
2023-12-21 124.91 126.50 119.97 122.38 0.8M
2023-12-20 127.22 128.99 123.91 125.38 0.4M
2023-12-19 122.10 127.20 121.43 126.20 0.5M
2023-12-18 126.30 126.30 120.90 122.99 0.6M
2023-12-15 126.97 129.23 123.31 127.86 0.6M
2023-12-14 122.73 132.88 121.14 126.70 1.1M
2023-12-13 118.96 124.20 116.89 121.73 0.6M
2023-12-12 120.89 127.20 117.25 120.00 1.0M
2023-12-11 115.60 122.93 114.19 120.89 1.0M
2023-12-08 115.30 117.98 114.62 115.24 0.7M
2023-12-07 112.10 117.50 112.01 115.38 0.4M
2023-12-06 113.73 115.48 112.19 114.02 0.2M
2023-12-05 115.00 116.03 112.08 113.18 0.4M
2023-12-04 115.21 115.45 112.84 113.85 0.2M
2023-12-01 117.78 117.81 112.91 115.33 0.7M
2023-11-30 119.40 120.17 115.66 117.78 0.4M
2023-11-29 119.54 120.50 117.50 119.94 0.4M
2023-11-28 118.00 120.54 117.43 119.74 0.5M
2023-11-27 114.72 120.70 114.43 119.31 0.5M
2023-11-24 117.77 118.64 113.50 114.85 0.4M
2023-11-23 113.50 120.01 113.29 119.59 0.8M
2023-11-22 116.93 116.93 111.00 113.90 0.6M
2023-11-21 117.45 117.45 115.17 115.91 0.3M
2023-11-20 119.40 120.00 115.49 117.68 0.9M
2023-11-17 111.10 117.64 110.84 116.93 0.9M
2023-11-16 117.11 117.11 111.03 111.58 0.9M
2023-11-15 119.00 120.00 114.81 116.20 0.6M
2023-11-14 118.70 120.80 117.00 118.08 0.5M
2023-11-13 119.67 122.87 116.89 119.84 0.9M
2023-11-10 118.77 119.87 115.57 118.57 0.5M
2023-11-09 117.75 120.70 116.62 119.11 0.6M
2023-11-08 114.67 121.48 114.67 119.88 1.1M
2023-11-07 111.36 121.68 109.82 116.22 1.3M
2023-11-06 110.82 113.51 107.66 111.10 1.2M
2023-11-03 103.25 111.34 102.14 110.64 1.1M
2023-11-02 104.74 106.80 100.86 101.26 0.3M
2023-11-01 103.41 106.40 103.41 104.97 0.2M
2023-10-31 106.80 107.35 103.60 105.10 0.3M
2023-10-30 102.60 109.83 102.23 107.19 0.6M
2023-10-27 102.89 105.98 100.60 102.91 0.3M
2023-10-26 102.85 104.99 99.75 103.52 0.5M
2023-10-25 105.61 107.58 100.00 103.85 0.8M
2023-10-24 97.89 105.00 95.36 104.50 1.1M
2023-10-23 103.44 103.44 97.36 97.90 0.6M
2023-10-20 103.00 105.28 99.56 103.10 0.8M
2023-10-19 104.32 106.01 102.63 103.56 0.2M
2023-10-18 104.05 105.91 101.99 103.47 0.4M
2023-10-17 103.49 103.66 100.87 103.20 0.4M
2023-10-16 106.95 106.97 101.76 103.66 0.4M
2023-10-13 106.26 108.89 105.98 106.98 0.2M
2023-10-12 109.50 109.76 105.80 109.07 0.6M
2023-10-11 104.56 109.55 102.85 109.50 0.7M
2023-10-10 106.41 107.99 103.67 104.26 0.3M
2023-10-09 109.49 110.55 106.28 108.00 0.3M
2023-09-28 111.00 112.09 108.04 110.00 0.5M
2023-09-27 111.38 114.31 108.66 112.07 0.6M
2023-09-26 108.21 112.29 108.20 110.84 1.1M
2023-09-25 105.06 111.98 105.06 109.84 2.4M
2023-09-22 97.13 104.15 97.10 103.00 1.0M
2023-09-21 100.98 101.08 97.20 98.60 0.5M
2023-09-20 103.12 104.00 99.87 100.25 0.6M
2023-09-19 103.80 104.19 100.60 102.99 0.7M
2023-09-18 102.87 104.88 100.10 102.22 0.9M
2023-09-15 101.72 103.80 99.20 103.00 0.6M
2023-09-14 99.11 104.00 99.00 102.51 1.0M
2023-09-13 100.90 102.37 98.76 101.13 0.6M
2023-09-12 102.23 102.27 99.47 101.42 0.6M
2023-09-11 102.00 104.35 98.69 102.75 0.8M
2023-09-08 94.18 102.90 94.18 100.53 1.0M
2023-09-07 98.91 98.91 94.80 95.97 1.2M
2023-09-06 100.12 100.56 97.20 98.90 1.0M
2023-09-05 103.50 103.51 99.55 100.02 0.6M
2023-09-04 105.95 107.00 98.80 102.00 1.7M
2023-09-01 106.98 108.14 103.13 105.43 1.0M
2023-08-31 108.00 108.00 104.79 107.10 1.1M
2023-08-30 108.10 112.52 105.68 107.60 1.9M
2023-08-29 96.88 111.57 96.88 109.53 2.3M
2023-08-28 104.00 104.79 98.20 99.02 1.0M
2023-08-25 103.73 103.73 99.61 100.00 0.6M
2023-08-24 100.06 105.99 100.06 104.44 1.5M
2023-08-23 103.51 104.36 98.25 99.12 1.1M
2023-08-22 102.48 103.54 98.55 102.00 1.2M
2023-08-21 102.50 104.78 101.45 101.51 0.4M
2023-08-18 105.34 106.94 102.60 103.76 0.6M
2023-08-17 103.30 109.51 100.91 105.89 1.3M
2023-08-16 103.00 106.50 102.00 102.85 0.6M
2023-08-15 105.62 108.60 103.22 106.18 0.8M
2023-08-14 104.37 106.80 101.05 104.63 1.1M
2023-08-11 109.90 111.64 106.00 107.57 0.7M
2023-08-10 106.70 111.00 106.70 110.24 0.6M
2023-08-09 108.96 111.27 105.44 107.60 0.7M
2023-08-08 107.16 112.98 107.16 109.19 1.1M
2023-08-07 112.85 113.39 107.43 109.00 0.9M
2023-08-04 108.99 115.50 106.40 112.60 1.9M
2023-08-03 109.14 111.33 106.36 107.00 0.6M
2023-08-02 107.09 112.91 105.25 109.14 1.5M
2023-08-01 105.61 107.91 105.02 107.11 0.7M
2023-07-31 109.34 109.39 105.33 107.52 0.7M
2023-07-28 113.64 113.97 107.36 109.59 1.1M
2023-07-27 114.31 117.65 110.50 111.80 0.8M
2023-07-26 114.94 116.13 113.20 114.48 0.5M
2023-07-25 119.29 119.98 114.59 115.76 0.8M
2023-07-24 120.81 120.81 115.15 117.06 0.9M
2023-07-21 121.26 122.18 116.57 119.00 1.8M
2023-07-20 128.86 128.87 121.43 124.62 0.6M
2023-07-19 125.31 131.00 122.50 127.71 1.4M
2023-07-18 117.00 128.97 117.00 125.15 0.8M
2023-07-17 124.49 126.80 122.10 125.97 0.7M
2023-07-14 121.29 126.78 121.29 124.00 1.6M
2023-07-13 119.26 122.23 118.00 121.25 1.0M
2023-07-12 121.09 124.00 119.65 119.88 1.0M
2023-07-11 128.79 128.79 122.31 124.16 2.0M
2023-07-10 131.40 132.46 125.22 126.30 2.0M
2023-07-07 135.09 135.09 129.79 133.00 0.8M
2023-07-06 134.52 135.00 129.29 134.00 1.2M
2023-07-05 131.50 135.75 129.00 134.00 1.5M
2023-07-04 127.12 137.85 126.13 135.00 2.3M
2023-07-03 138.51 138.58 124.80 130.27 3.1M
2023-06-30 130.74 134.17 125.00 132.00 2.1M
2023-06-29 123.20 138.69 119.00 134.18 4.2M
2023-06-28 126.57 128.79 121.08 125.66 2.0M
2023-06-27 122.00 126.98 118.67 125.91 2.5M
2023-06-26 125.80 133.49 120.00 122.01 3.7M
2023-06-21 131.30 133.10 120.63 127.00 3.4M
2023-06-20 115.62 135.00 115.62 130.87 4.1M
2023-06-19 109.17 119.15 108.16 116.52 3.8M
2023-06-16 105.99 108.74 103.41 106.20 1.3M
2023-06-15 101.10 104.99 99.03 104.25 1.1M
2023-06-14 100.36 100.60 97.11 99.69 0.7M
2023-06-13 95.50 100.32 94.15 99.18 1.0M
2023-06-12 92.98 96.30 92.50 95.50 1.4M
2023-06-09 88.57 93.36 87.52 93.10 1.4M
2023-06-08 90.51 91.18 87.91 88.57 0.7M
2023-06-07 92.19 94.29 90.45 91.52 0.6M
2023-06-06 94.00 94.99 91.70 92.19 0.8M
2023-06-05 98.97 99.07 93.70 94.00 1.5M
2023-06-02 102.11 102.11 96.70 98.26 1.0M
2023-06-01 97.98 100.83 97.21 100.20 1.1M
2023-05-31 97.00 98.49 93.20 97.98 1.7M
2023-05-30 91.60 96.88 91.55 96.05 2.3M
2023-05-29 89.35 93.27 89.35 91.53 1.9M
2023-05-26 85.60 92.97 85.09 89.15 1.8M
2023-05-25 83.77 86.39 82.95 85.68 1.4M
2023-05-24 83.33 84.51 82.50 83.85 0.3M
2023-05-23 83.56 85.05 82.35 83.57 0.4M
2023-05-22 86.97 87.17 81.04 83.57 0.5M
2023-05-19 83.02 84.43 82.02 84.17 0.5M
2023-05-18 80.78 84.29 80.78 83.02 0.4M
2023-05-17 81.83 83.52 79.21 82.00 0.6M
2023-05-16 83.50 84.80 82.08 82.10 0.5M
2023-05-15 76.63 84.59 75.57 83.00 1.0M
2023-05-12 79.17 79.78 76.37 76.63 0.3M
2023-05-11 78.20 79.66 77.16 78.00 0.5M
2023-05-10 77.21 78.74 75.30 77.56 0.4M
2023-05-09 77.58 79.80 76.44 77.22 0.5M
2023-05-08 76.50 78.21 75.39 77.60 0.5M
2023-05-05 77.96 78.99 75.88 76.73 0.6M
2023-05-04 76.00 79.67 76.00 78.12 0.6M
2023-04-28 78.90 79.80 77.00 78.68 0.9M
2023-04-27 83.01 83.90 78.52 79.01 0.7M
2023-04-26 79.54 85.00 78.81 82.95 1.0M
2023-04-25 82.10 84.11 78.18 78.97 1.0M
2023-04-24 86.30 87.99 79.17 80.64 1.5M
2023-04-21 90.05 92.62 87.67 87.70 0.9M
2023-04-20 91.19 92.64 87.78 90.96 1.5M
2023-04-19 92.19 94.80 91.27 92.40 0.5M
2023-04-18 95.95 97.88 92.60 92.97 0.7M
2023-04-17 87.47 102.69 87.47 99.30 1.5M
2023-04-14 86.01 88.96 84.99 88.13 0.4M
2023-04-13 86.31 88.29 85.45 85.96 0.2M
2023-04-12 86.88 87.92 86.38 87.51 0.2M
2023-04-11 88.08 89.45 86.03 86.45 0.4M
2023-04-10 90.99 92.50 87.51 88.07 0.5M
2023-04-07 92.50 94.00 90.00 91.59 0.4M
2023-04-06 88.30 94.27 87.77 92.48 0.7M
2023-04-04 91.50 93.01 88.50 89.50 0.6M
2023-04-03 89.61 93.00 89.14 91.96 0.4M
2023-03-31 87.99 90.51 87.99 89.61 0.3M
2023-03-30 88.09 90.37 87.66 88.30 0.3M
2023-03-29 87.98 91.50 86.66 88.05 0.3M
2023-03-28 88.00 91.48 87.50 88.20 0.3M
2023-03-27 90.38 93.25 86.36 90.00 0.8M
2023-03-24 87.87 94.04 87.87 92.00 1.1M
2023-03-23 87.30 88.30 86.30 87.87 0.3M
2023-03-22 87.60 90.51 86.33 87.70 0.2M
2023-03-21 89.00 90.20 88.03 89.20 0.1M
2023-03-20 86.00 90.97 86.00 89.84 0.4M
2023-03-17 88.81 89.88 87.00 87.69 0.5M
2023-03-16 89.14 90.86 87.35 88.80 0.3M
2023-03-15 91.61 94.09 90.00 90.30 0.3M
2023-03-14 91.99 92.47 90.60 91.61 0.1M
2023-03-13 92.06 93.48 91.00 92.80 0.1M
2023-03-10 93.84 94.00 92.02 92.64 0.1M
2023-03-09 91.33 95.23 91.33 94.00 0.3M
2023-03-08 92.03 93.00 90.60 92.71 0.3M
2023-03-07 97.00 99.44 92.29 92.91 0.6M
2023-03-06 96.74 99.06 96.01 98.00 0.2M
2023-03-03 96.89 100.37 96.88 97.46 0.2M
2023-03-02 98.18 98.72 95.38 97.15 0.2M
2023-03-01 98.87 100.21 96.46 98.69 0.2M
2023-02-28 96.90 100.06 96.90 99.78 0.3M
2023-02-27 99.89 99.89 97.08 97.85 0.2M
2023-02-24 93.84 102.01 93.84 99.52 0.7M
2023-02-23 93.48 94.80 92.54 93.00 0.3M
2023-02-22 93.56 95.40 92.39 93.60 0.4M
2023-02-21 97.49 97.58 92.28 93.96 0.4M
2023-02-20 98.10 98.19 93.89 97.50 0.8M
2023-02-17 100.10 101.48 98.05 98.06 0.2M
2023-02-16 101.91 105.37 99.15 101.51 0.5M
2023-02-15 98.86 101.98 98.39 101.40 0.3M
2023-02-14 99.00 100.38 97.70 99.54 0.2M
2023-02-13 95.76 99.40 95.36 98.78 0.2M
2023-02-10 98.10 99.99 96.34 96.58 0.2M
2023-02-09 95.17 100.20 95.00 98.10 0.3M
2023-02-08 98.24 101.97 95.60 96.10 0.5M
2023-02-07 98.94 101.00 97.09 98.77 0.3M
2023-02-06 97.67 98.95 96.05 98.92 0.3M
2023-02-03 97.87 98.18 95.50 97.80 0.3M
2023-02-02 95.94 98.18 95.40 96.68 0.2M
2023-02-01 94.22 98.45 94.17 95.87 0.5M
2023-01-31 94.05 95.08 92.55 94.00 0.4M
2023-01-30 95.22 97.28 93.06 95.10 0.6M
2023-01-20 96.44 97.17 94.99 95.97 0.2M
2023-01-19 97.42 100.08 96.50 96.89 0.5M
2023-01-18 100.19 100.20 97.10 98.28 0.2M
2023-01-17 93.88 100.95 91.46 99.61 0.8M
2023-01-16 88.00 94.38 88.00 92.30 0.4M
2023-01-13 86.88 89.17 86.88 87.73 0.2M
2023-01-12 89.09 89.09 87.06 87.40 0.1M
2023-01-11 89.08 91.40 87.58 88.08 0.2M
2023-01-10 87.33 91.25 87.33 89.37 0.2M
2023-01-09 88.31 89.49 86.80 87.25 0.3M
2023-01-06 86.17 89.59 85.35 88.40 0.5M
2023-01-05 84.50 88.00 83.50 87.40 0.6M
2023-01-04 88.75 88.75 83.58 84.01 1.0M
2023-01-03 86.10 89.79 83.58 87.80 0.9M