Fujian Foxit Software Development Joint Stock Co Ltd (688095)

688095
🏛️ 중국 →
74.10
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
2025-09-26 76.31 76.50 74.05 74.10 1.4M
2025-09-25 74.61 79.18 74.23 76.62 3.2M
2025-09-24 72.17 74.97 71.03 74.60 2.0M
2025-09-23 73.72 74.41 70.58 72.53 2.2M
2025-09-22 74.35 76.04 73.03 73.99 1.8M
2025-09-19 74.89 76.76 74.58 74.65 1.8M
2025-09-18 77.22 78.88 74.10 74.88 3.2M
2025-09-17 76.97 79.39 76.31 77.39 2.2M
2025-09-16 74.19 79.28 74.19 77.59 4.4M
2025-09-15 76.21 76.21 74.19 74.46 2.6M
2025-09-12 77.48 78.80 75.90 76.22 3.6M
2025-09-11 79.80 80.96 76.57 77.50 5.6M
2025-09-10 79.74 82.20 79.50 79.77 1.5M
2025-09-09 80.60 83.86 79.42 79.42 2.5M
2025-09-08 80.10 81.75 79.03 80.78 2.0M
2025-09-05 81.90 82.82 79.00 80.99 2.5M
2025-09-04 84.60 86.69 80.41 81.88 2.8M
2025-09-03 86.60 89.30 84.69 85.06 2.4M
2025-09-02 89.20 90.83 86.00 86.74 3.3M
2025-09-01 88.27 89.99 85.48 89.20 6.3M
2025-08-29 84.00 90.50 84.00 90.27 9.6M
2025-08-28 78.79 81.20 76.23 80.20 4.4M
2025-08-27 82.40 83.90 79.21 79.30 3.8M
2025-08-26 80.44 82.55 79.71 80.70 2.5M
2025-08-25 81.21 82.63 79.82 80.69 2.9M
2025-08-22 77.37 81.67 77.37 81.20 3.6M
2025-08-21 78.23 79.28 76.87 77.78 2.5M
2025-08-20 77.79 78.24 76.00 77.88 2.8M
2025-08-19 78.00 80.44 77.38 78.87 2.7M
2025-08-18 76.41 80.17 76.41 78.10 3.3M
2025-08-15 75.07 77.49 74.10 76.34 3.3M
2025-08-14 76.93 77.77 75.20 75.20 3.3M
2025-08-13 78.88 79.77 76.66 76.93 3.8M
2025-08-12 80.76 81.12 78.02 78.83 2.2M
2025-08-11 77.45 81.79 77.17 81.55 2.9M
2025-08-08 84.48 84.48 77.37 77.85 4.7M
2025-08-07 86.80 87.65 84.08 85.12 2.5M
2025-08-06 81.75 86.18 81.00 86.12 3.8M
2025-08-05 83.14 84.34 80.08 81.77 3.9M
2025-08-04 81.33 83.98 80.58 83.78 4.8M
2025-08-01 82.80 84.87 78.46 82.75 5.3M
2025-07-31 80.00 84.88 79.50 81.22 5.1M
2025-07-30 76.00 81.00 76.00 78.69 4.7M
2025-07-29 75.47 78.34 75.23 76.50 4.0M
2025-07-28 75.00 75.95 74.22 75.64 2.6M
2025-07-25 74.46 76.29 73.38 75.66 3.0M
2025-07-24 71.66 74.84 71.66 73.54 3.1M
2025-07-23 72.37 73.47 71.50 71.55 2.5M
2025-07-22 73.97 73.97 71.92 72.99 2.6M
2025-07-21 74.00 75.04 72.75 74.35 3.3M
2025-07-18 73.85 77.93 71.65 75.17 6.8M
2025-07-17 71.63 73.80 70.66 71.60 4.1M
2025-07-16 71.80 75.63 71.00 72.75 6.6M
2025-07-15 67.39 71.50 65.32 70.65 3.3M
2025-07-14 67.31 67.68 66.68 66.97 0.9M
2025-07-11 68.00 68.16 66.50 67.50 1.5M
2025-07-10 68.22 68.30 67.08 67.68 1.3M
2025-07-09 68.10 70.77 66.71 68.25 2.5M
2025-07-08 66.31 68.46 66.31 68.00 1.0M
2025-07-07 67.49 67.49 65.80 66.21 0.9M
2025-07-04 66.58 67.40 65.52 67.02 1.2M
2025-07-03 67.60 67.60 66.60 66.96 0.6M
2025-07-02 69.43 69.50 66.80 66.99 1.1M
2025-07-01 67.88 70.77 67.15 69.70 2.3M
2025-06-30 66.76 68.85 65.73 67.91 1.3M
2025-06-27 66.00 67.00 65.60 65.80 0.8M
2025-06-26 66.66 67.40 65.76 66.10 1.1M
2025-06-25 65.48 66.80 65.11 66.60 1.0M
2025-06-24 64.20 65.65 63.80 65.48 1.2M
2025-06-23 63.00 64.30 62.60 64.01 0.7M
2025-06-20 64.30 65.25 63.09 63.31 0.6M
2025-06-19 65.10 66.58 64.55 64.78 0.9M
2025-06-18 64.76 65.36 63.80 65.09 0.6M
2025-06-17 67.07 67.85 64.80 65.02 1.1M
2025-06-16 64.30 67.39 64.30 66.41 1.3M
2025-06-13 65.03 65.98 63.55 65.01 1.4M
2025-06-12 64.52 66.33 64.15 65.56 0.8M
2025-06-11 63.03 65.16 63.03 64.78 1.0M
2025-06-10 66.40 66.51 63.18 63.63 1.1M
2025-06-09 66.30 67.58 65.92 66.34 0.9M
2025-06-06 68.22 68.68 66.41 67.00 1.2M
2025-06-05 65.80 68.45 65.80 68.14 1.1M
2025-06-04 65.94 66.79 64.99 66.40 1.2M
2025-06-03 64.99 65.58 64.50 64.85 1.1M
2025-05-30 64.30 65.56 63.77 64.91 1.2M
2025-05-29 63.10 65.12 63.10 64.58 1.7M
2025-05-28 63.98 63.98 62.11 63.30 1.0M
2025-05-27 64.80 64.80 62.88 63.19 0.7M
2025-05-26 65.49 65.72 64.20 64.51 1.0M
2025-05-23 67.45 67.78 64.56 64.56 1.2M
2025-05-22 66.04 69.38 65.52 67.45 2.1M
2025-05-21 66.74 66.74 65.34 66.00 0.7M
2025-05-20 66.50 67.90 65.71 66.14 1.2M
2025-05-19 67.29 67.75 65.81 66.50 1.1M
2025-05-16 67.45 68.49 66.38 67.29 0.9M
2025-05-15 70.39 70.39 67.13 67.21 1.3M
2025-05-14 70.30 71.30 68.86 70.38 1.9M
2025-05-13 69.97 71.44 68.81 70.40 1.7M
2025-05-12 70.89 70.89 68.11 70.00 2.5M
2025-05-09 70.77 71.88 69.00 70.80 2.5M
2025-05-08 69.22 71.58 68.99 71.20 2.0M
2025-05-07 69.80 71.39 68.69 69.45 2.3M
2025-05-06 67.02 70.20 66.30 69.33 2.9M
2025-04-30 64.73 69.41 64.69 66.70 3.4M
2025-04-29 66.66 67.50 64.50 64.61 1.8M
2025-04-28 64.56 67.00 64.56 64.94 2.3M
2025-04-25 62.70 65.19 62.11 64.90 1.9M
2025-04-24 64.09 65.01 62.31 62.61 1.2M
2025-04-23 64.34 65.40 63.56 63.97 1.4M
2025-04-22 65.06 65.50 64.03 64.49 1.9M
2025-04-21 61.22 66.50 60.71 65.34 3.3M
2025-04-18 63.21 63.50 61.18 61.54 2.6M
2025-04-17 58.72 64.80 57.08 63.70 5.6M
2025-04-16 55.65 62.58 55.65 58.35 4.6M
2025-04-15 56.49 56.83 55.28 56.17 0.9M
2025-04-14 57.34 57.67 55.80 56.38 1.4M
2025-04-11 55.01 57.20 54.96 56.10 1.5M
2025-04-10 55.61 57.44 55.61 55.70 1.6M
2025-04-09 52.40 54.80 49.18 54.19 2.1M
2025-04-08 50.87 53.83 50.87 52.76 2.3M
2025-04-07 59.00 59.00 49.85 49.88 2.9M
2025-04-03 62.49 63.80 62.20 62.31 1.0M
2025-04-02 61.94 63.49 61.60 63.20 1.1M
2025-04-01 62.42 63.47 62.00 62.00 1.1M
2025-03-31 62.99 62.99 61.00 62.42 1.2M
2025-03-28 63.00 63.61 62.28 63.02 0.7M
2025-03-27 62.85 64.12 61.85 62.90 0.9M
2025-03-26 63.50 63.98 63.06 63.41 0.8M
2025-03-25 63.25 64.00 62.41 63.43 1.1M
2025-03-24 63.50 64.14 61.40 63.23 1.3M
2025-03-21 66.31 66.31 63.60 63.81 1.8M
2025-03-20 66.89 67.69 66.35 66.40 1.2M
2025-03-19 68.47 68.68 66.86 67.35 1.7M
2025-03-18 69.93 70.10 68.60 68.91 1.3M
2025-03-17 69.00 69.79 68.20 68.87 1.3M
2025-03-14 67.50 69.39 66.80 68.83 1.7M
2025-03-13 70.00 70.00 67.00 67.72 1.9M
2025-03-12 71.39 71.71 69.50 69.64 2.7M
2025-03-11 70.90 71.80 70.02 70.98 2.0M
2025-03-10 73.68 73.86 71.45 72.29 3.3M
2025-03-07 73.00 77.36 72.34 74.54 5.4M
2025-03-06 71.00 76.07 71.00 73.62 6.3M
2025-03-05 69.00 69.39 67.10 68.31 1.9M
2025-03-04 67.00 69.15 66.60 68.85 1.7M
2025-03-03 69.19 70.99 65.60 67.73 2.5M
2025-02-28 71.33 71.79 66.60 66.75 2.8M
2025-02-27 75.20 76.20 70.45 71.81 3.7M
2025-02-26 76.66 76.66 74.54 75.45 2.5M
2025-02-25 75.00 78.45 74.37 76.26 3.2M
2025-02-24 77.85 78.37 75.00 76.07 3.3M
2025-02-21 74.23 77.98 73.71 77.83 3.9M
2025-02-20 76.41 77.20 73.80 74.96 4.6M
2025-02-19 79.99 80.00 76.50 77.73 4.1M
2025-02-18 79.00 81.88 74.00 74.73 4.5M
2025-02-17 81.50 83.43 78.18 79.52 4.2M
2025-02-14 80.58 81.60 77.30 81.15 4.6M
2025-02-13 79.79 84.80 78.61 81.69 5.8M
2025-02-12 77.10 80.80 76.81 79.73 4.4M
2025-02-11 78.70 79.76 76.00 77.90 4.6M
2025-02-10 78.00 80.09 76.66 79.47 6.0M
2025-02-07 79.01 80.40 75.38 78.18 5.8M
2025-02-06 78.30 81.08 77.20 79.99 5.6M
2025-02-05 76.88 82.56 75.10 80.80 6.2M
2025-01-27 79.41 81.00 71.15 71.80 4.5M
2025-01-24 73.40 79.50 72.21 78.84 4.2M
2025-01-23 71.67 75.40 71.67 72.30 2.4M
2025-01-22 72.68 73.58 70.54 70.71 2.5M
2025-01-21 68.00 73.88 67.51 73.56 3.3M
2025-01-20 69.79 69.99 67.01 67.50 1.2M
2025-01-17 67.98 69.45 67.37 68.81 1.1M
2025-01-16 70.05 70.92 67.63 68.18 1.6M
2025-01-15 69.15 70.50 68.15 70.01 1.9M
2025-01-14 65.38 69.78 65.38 69.50 2.9M
2025-01-13 61.80 65.38 60.67 65.30 2.3M
2025-01-10 63.72 65.56 62.71 62.71 1.2M
2025-01-09 63.86 65.58 63.36 63.85 1.4M
2025-01-08 61.01 65.58 61.01 64.48 2.9M
2025-01-07 59.70 61.68 59.56 61.40 1.4M
2025-01-06 59.00 60.43 57.51 59.53 1.5M
2025-01-03 64.00 64.00 59.22 59.40 2.4M
2025-01-02 66.95 67.00 62.50 63.30 1.8M