FSPG Hi-Tech Co Ltd (000973)

000973
🏛️ 중국 →
7.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.77 4.90 4.76 4.89 17.9M
2023-12-28 4.70 4.80 4.68 4.78 9.1M
2023-12-27 4.69 4.73 4.63 4.71 8.1M
2023-12-26 4.72 4.74 4.65 4.68 8.6M
2023-12-25 4.75 4.75 4.64 4.70 8.4M
2023-12-22 4.80 4.80 4.72 4.77 12.9M
2023-12-21 4.75 4.83 4.65 4.82 14.3M
2023-12-20 4.77 4.85 4.75 4.77 11.4M
2023-12-19 4.76 4.81 4.71 4.77 9.9M
2023-12-18 4.83 4.83 4.75 4.77 9.4M
2023-12-15 4.83 4.85 4.79 4.81 9.1M
2023-12-14 4.85 4.85 4.79 4.83 8.2M
2023-12-13 4.82 4.86 4.78 4.81 8.6M
2023-12-12 4.80 4.84 4.78 4.82 9.7M
2023-12-11 4.71 4.81 4.68 4.79 15.6M
2023-12-08 4.81 4.81 4.70 4.71 9.9M
2023-12-07 4.83 4.83 4.76 4.79 8.4M
2023-12-06 4.78 4.86 4.76 4.81 8.9M
2023-12-05 4.83 4.85 4.77 4.78 8.7M
2023-12-04 4.84 4.87 4.82 4.84 9.0M
2023-12-01 4.81 4.86 4.81 4.83 11.0M
2023-11-30 4.88 4.89 4.79 4.81 13.1M
2023-11-29 4.91 4.92 4.86 4.87 9.1M
2023-11-28 4.85 4.93 4.83 4.90 12.0M
2023-11-27 4.86 4.89 4.83 4.86 14.1M
2023-11-24 4.90 4.91 4.83 4.88 11.4M
2023-11-23 4.85 4.89 4.84 4.89 7.9M
2023-11-22 4.88 4.92 4.84 4.85 9.2M
2023-11-21 4.93 4.95 4.89 4.89 13.1M
2023-11-20 4.91 4.94 4.87 4.92 12.1M
2023-11-17 4.86 4.91 4.81 4.89 12.6M
2023-11-16 4.87 4.90 4.84 4.85 10.8M
2023-11-15 4.89 4.93 4.87 4.88 13.2M
2023-11-14 4.95 4.95 4.84 4.87 22.4M
2023-11-13 4.84 4.99 4.83 4.96 29.7M
2023-11-10 4.80 4.84 4.76 4.82 10.5M
2023-11-09 4.86 4.86 4.79 4.82 11.7M
2023-11-08 4.85 4.88 4.81 4.84 13.3M
2023-11-07 4.78 4.86 4.77 4.85 17.4M
2023-11-06 4.77 4.81 4.74 4.80 18.7M
2023-11-03 4.82 4.82 4.74 4.76 15.3M
2023-11-02 4.80 4.85 4.74 4.74 17.0M
2023-11-01 4.76 4.82 4.72 4.79 26.2M
2023-10-31 4.91 4.97 4.70 4.77 53.6M
2023-10-30 4.56 4.97 4.54 4.85 88.6M
2023-10-27 4.43 4.52 4.40 4.52 8.1M
2023-10-26 4.36 4.44 4.33 4.43 6.3M
2023-10-25 4.35 4.41 4.35 4.39 5.5M
2023-10-24 4.20 4.35 4.19 4.35 6.4M
2023-10-23 4.33 4.37 4.17 4.21 8.4M
2023-10-20 4.35 4.40 4.32 4.33 5.7M
2023-10-19 4.37 4.44 4.33 4.36 6.5M
2023-10-18 4.48 4.48 4.36 4.36 8.7M
2023-10-17 4.48 4.53 4.46 4.49 4.6M
2023-10-16 4.52 4.54 4.46 4.48 7.3M
2023-10-13 4.60 4.60 4.50 4.52 6.7M
2023-10-12 4.57 4.61 4.53 4.60 7.4M
2023-10-11 4.53 4.58 4.49 4.54 6.1M
2023-10-10 4.54 4.59 4.51 4.54 5.1M
2023-10-09 4.59 4.60 4.51 4.52 6.7M
2023-09-28 4.54 4.60 4.52 4.59 9.3M
2023-09-27 4.48 4.54 4.44 4.52 4.6M
2023-09-26 4.53 4.54 4.47 4.49 5.5M
2023-09-25 4.58 4.58 4.52 4.54 3.3M
2023-09-22 4.52 4.58 4.50 4.57 4.5M
2023-09-21 4.53 4.55 4.50 4.53 4.7M
2023-09-20 4.55 4.57 4.52 4.52 4.7M
2023-09-19 4.62 4.63 4.54 4.55 9.6M
2023-09-18 4.61 4.66 4.56 4.63 7.0M
2023-09-15 4.62 4.64 4.59 4.61 5.1M
2023-09-14 4.65 4.67 4.58 4.61 6.4M
2023-09-13 4.66 4.69 4.60 4.64 6.0M
2023-09-12 4.69 4.69 4.64 4.66 4.7M
2023-09-11 4.64 4.70 4.61 4.68 7.9M
2023-09-08 4.61 4.66 4.58 4.65 6.0M
2023-09-07 4.71 4.71 4.60 4.61 7.7M
2023-09-06 4.64 4.72 4.62 4.72 11.7M
2023-09-05 4.66 4.67 4.61 4.63 3.9M
2023-09-04 4.62 4.67 4.59 4.66 9.6M
2023-09-01 4.60 4.62 4.56 4.60 5.1M
2023-08-31 4.65 4.65 4.58 4.61 5.8M
2023-08-30 4.64 4.66 4.59 4.61 6.6M
2023-08-29 4.57 4.67 4.57 4.65 9.0M
2023-08-28 4.60 4.67 4.57 4.59 20.5M
2023-08-25 4.48 4.57 4.44 4.44 5.6M
2023-08-24 4.53 4.53 4.42 4.48 5.9M
2023-08-23 4.54 4.55 4.46 4.49 4.9M
2023-08-22 4.55 4.58 4.45 4.54 8.7M
2023-08-21 4.56 4.61 4.53 4.54 4.7M
2023-08-18 4.60 4.62 4.54 4.56 6.2M
2023-08-17 4.54 4.58 4.48 4.57 5.6M
2023-08-16 4.56 4.62 4.54 4.56 5.8M
2023-08-15 4.55 4.62 4.51 4.59 6.5M
2023-08-14 4.51 4.57 4.45 4.54 5.1M
2023-08-11 4.60 4.60 4.52 4.53 6.0M
2023-08-10 4.56 4.60 4.54 4.59 4.3M
2023-08-09 4.64 4.65 4.54 4.55 10.6M
2023-08-08 4.63 4.74 4.56 4.67 7.0M
2023-08-07 4.66 4.66 4.60 4.63 7.4M
2023-08-04 4.69 4.72 4.65 4.66 6.3M
2023-08-03 4.72 4.73 4.65 4.69 7.2M
2023-08-02 4.72 4.75 4.68 4.73 6.6M
2023-08-01 4.68 4.73 4.68 4.72 7.3M
2023-07-31 4.68 4.71 4.66 4.69 8.8M
2023-07-28 4.60 4.68 4.58 4.67 9.0M
2023-07-27 4.64 4.66 4.60 4.62 6.3M
2023-07-26 4.63 4.65 4.59 4.63 6.7M
2023-07-25 4.64 4.66 4.61 4.64 5.6M
2023-07-24 4.60 4.64 4.58 4.60 5.4M
2023-07-21 4.59 4.63 4.56 4.60 9.7M
2023-07-20 4.65 4.67 4.61 4.61 8.4M
2023-07-19 4.62 4.66 4.60 4.63 5.8M
2023-07-18 4.58 4.66 4.57 4.62 9.0M
2023-07-17 4.58 4.61 4.53 4.59 6.3M
2023-07-14 4.58 4.61 4.57 4.57 5.1M
2023-07-13 4.55 4.60 4.53 4.59 7.1M
2023-07-12 4.55 4.62 4.53 4.55 7.8M
2023-07-11 4.50 4.57 4.48 4.56 8.3M
2023-07-10 4.54 4.54 4.47 4.48 5.0M
2023-07-07 4.50 4.58 4.48 4.53 7.7M
2023-07-06 4.50 4.52 4.48 4.51 4.3M
2023-07-05 4.49 4.51 4.47 4.49 5.1M
2023-07-04 4.51 4.55 4.46 4.49 6.2M
2023-07-03 4.46 4.51 4.46 4.48 6.3M
2023-06-30 4.41 4.47 4.41 4.46 4.7M
2023-06-29 4.36 4.43 4.35 4.42 4.8M
2023-06-28 4.37 4.38 4.29 4.36 3.4M
2023-06-27 4.27 4.37 4.27 4.37 4.9M
2023-06-26 4.33 4.34 4.25 4.27 5.7M
2023-06-21 4.44 4.46 4.34 4.34 5.2M
2023-06-20 4.42 4.49 4.36 4.44 8.9M
2023-06-19 4.42 4.44 4.35 4.41 5.9M
2023-06-16 4.45 4.48 4.42 4.44 5.7M
2023-06-15 4.48 4.48 4.43 4.47 3.9M
2023-06-14 4.48 4.49 4.45 4.48 3.2M
2023-06-13 4.45 4.49 4.43 4.48 4.3M
2023-06-12 4.39 4.50 4.30 4.48 10.7M
2023-06-09 4.40 4.41 4.37 4.39 4.7M
2023-06-08 4.40 4.43 4.33 4.38 5.4M
2023-06-07 4.47 4.47 4.40 4.42 7.9M
2023-06-06 4.60 4.60 4.46 4.47 10.8M
2023-06-05 4.54 4.66 4.52 4.63 13.5M
2023-06-02 4.52 4.55 4.50 4.55 5.6M
2023-06-01 4.47 4.53 4.45 4.49 4.5M
2023-05-31 4.51 4.51 4.45 4.46 3.9M
2023-05-30 4.51 4.52 4.43 4.49 5.3M
2023-05-29 4.55 4.57 4.51 4.53 3.6M
2023-05-26 4.57 4.57 4.50 4.55 5.6M
2023-05-25 4.54 4.60 4.50 4.59 7.0M
2023-05-24 4.52 4.57 4.48 4.54 4.6M
2023-05-23 4.56 4.60 4.53 4.53 4.1M
2023-05-22 4.57 4.59 4.54 4.58 5.1M
2023-05-19 4.53 4.61 4.52 4.58 6.4M
2023-05-18 4.53 4.56 4.51 4.55 5.9M
2023-05-17 4.43 4.53 4.43 4.53 6.1M
2023-05-16 4.51 4.51 4.44 4.46 5.1M
2023-05-15 4.48 4.51 4.39 4.51 7.3M
2023-05-12 4.52 4.53 4.45 4.46 4.8M
2023-05-11 4.50 4.54 4.47 4.53 6.5M
2023-05-10 4.43 4.49 4.43 4.48 4.9M
2023-05-09 4.49 4.49 4.42 4.45 7.2M
2023-05-08 4.45 4.50 4.44 4.47 6.6M
2023-05-05 4.53 4.55 4.42 4.45 8.0M
2023-05-04 4.55 4.58 4.41 4.52 10.0M
2023-04-28 4.43 4.57 4.43 4.55 6.2M
2023-04-27 4.41 4.47 4.38 4.43 5.2M
2023-04-26 4.34 4.42 4.34 4.40 5.3M
2023-04-25 4.47 4.48 4.29 4.36 9.9M
2023-04-24 4.46 4.48 4.40 4.47 6.0M
2023-04-21 4.53 4.59 4.46 4.46 8.6M
2023-04-20 4.59 4.61 4.52 4.56 8.3M
2023-04-19 4.65 4.65 4.60 4.61 6.5M
2023-04-18 4.61 4.69 4.59 4.66 7.5M
2023-04-17 4.63 4.64 4.59 4.64 6.5M
2023-04-14 4.65 4.66 4.61 4.66 4.9M
2023-04-13 4.68 4.69 4.62 4.64 6.0M
2023-04-12 4.63 4.69 4.63 4.69 5.6M
2023-04-11 4.63 4.67 4.60 4.66 7.3M
2023-04-10 4.71 4.74 4.62 4.65 10.7M
2023-04-07 4.73 4.73 4.68 4.71 7.9M
2023-04-06 4.75 4.76 4.65 4.73 11.8M
2023-04-04 4.82 4.82 4.70 4.72 13.4M
2023-04-03 4.83 4.84 4.77 4.83 9.9M
2023-03-31 4.76 4.84 4.76 4.81 7.5M
2023-03-30 4.86 4.86 4.74 4.77 9.2M
2023-03-29 4.86 4.92 4.84 4.84 10.5M
2023-03-28 4.91 4.92 4.83 4.83 9.2M
2023-03-27 4.95 4.98 4.83 4.89 11.8M
2023-03-24 4.93 4.93 4.84 4.91 10.1M
2023-03-23 4.92 4.92 4.87 4.90 6.9M
2023-03-22 4.90 4.96 4.88 4.92 11.6M
2023-03-21 4.83 4.90 4.82 4.90 12.0M
2023-03-20 4.81 4.87 4.78 4.83 10.7M
2023-03-17 4.75 4.84 4.75 4.81 10.0M
2023-03-16 4.81 4.83 4.73 4.74 7.1M
2023-03-15 4.69 4.85 4.69 4.81 9.6M
2023-03-14 4.76 4.77 4.60 4.67 8.6M
2023-03-13 4.77 4.81 4.71 4.77 8.1M
2023-03-10 4.84 4.86 4.75 4.77 7.1M
2023-03-09 4.80 4.87 4.78 4.85 7.9M
2023-03-08 4.76 4.81 4.75 4.80 5.0M
2023-03-07 4.86 4.86 4.76 4.76 8.3M
2023-03-06 4.86 4.88 4.83 4.86 8.0M
2023-03-03 4.84 4.87 4.82 4.86 8.1M
2023-03-02 4.83 4.87 4.82 4.84 9.9M
2023-03-01 4.80 4.83 4.79 4.82 6.7M
2023-02-28 4.78 4.81 4.75 4.80 7.4M
2023-02-27 4.77 4.81 4.72 4.74 6.7M
2023-02-24 4.82 4.82 4.75 4.78 5.9M
2023-02-23 4.83 4.84 4.75 4.81 7.2M
2023-02-22 4.84 4.85 4.79 4.81 6.6M
2023-02-21 4.86 4.89 4.81 4.85 7.3M
2023-02-20 4.80 4.84 4.76 4.83 7.7M
2023-02-17 4.78 4.85 4.77 4.81 11.9M
2023-02-16 4.89 4.91 4.73 4.77 16.9M
2023-02-15 4.88 4.91 4.86 4.90 10.1M
2023-02-14 4.87 4.89 4.85 4.88 7.6M
2023-02-13 4.87 4.90 4.84 4.87 8.1M
2023-02-10 4.84 4.88 4.82 4.86 9.2M
2023-02-09 4.77 4.84 4.75 4.84 7.6M
2023-02-08 4.83 4.83 4.76 4.78 9.1M
2023-02-07 4.79 4.84 4.77 4.83 9.3M
2023-02-06 4.81 4.81 4.76 4.78 7.5M
2023-02-03 4.81 4.82 4.73 4.79 13.0M
2023-02-02 4.84 4.84 4.77 4.81 10.8M
2023-02-01 4.77 4.84 4.75 4.83 14.2M
2023-01-31 4.73 4.77 4.71 4.76 10.9M
2023-01-30 4.68 4.77 4.66 4.73 18.1M
2023-01-20 4.61 4.64 4.60 4.63 6.7M
2023-01-19 4.57 4.62 4.54 4.61 7.7M
2023-01-18 4.54 4.59 4.52 4.57 7.9M
2023-01-17 4.50 4.51 4.47 4.50 4.7M
2023-01-16 4.39 4.50 4.36 4.49 7.7M
2023-01-13 4.42 4.43 4.36 4.39 4.7M
2023-01-12 4.38 4.43 4.38 4.40 5.7M
2023-01-11 4.46 4.49 4.38 4.38 6.8M
2023-01-10 4.51 4.51 4.44 4.45 5.3M
2023-01-09 4.50 4.53 4.50 4.52 4.5M
2023-01-06 4.53 4.54 4.48 4.49 5.5M
2023-01-05 4.53 4.54 4.49 4.51 5.4M
2023-01-04 4.48 4.54 4.48 4.53 5.9M
2023-01-03 4.44 4.51 4.41 4.49 7.2M