Fujian Torch Electron Technology Co Ltd (603678)

603678
🏛️ 중국 →
38.87
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
2023-12-29 26.24 26.57 26.24 26.47 2.0M
2023-12-28 25.82 26.63 25.65 26.34 3.2M
2023-12-27 25.63 25.88 25.29 25.83 1.4M
2023-12-26 26.20 26.24 25.16 25.60 2.6M
2023-12-25 25.85 26.55 25.69 26.20 3.5M
2023-12-22 25.47 26.10 25.41 25.69 2.1M
2023-12-21 25.47 25.69 24.90 25.47 1.7M
2023-12-20 25.56 26.00 25.36 25.41 1.8M
2023-12-19 25.15 25.85 25.12 25.59 2.8M
2023-12-18 26.01 26.18 25.12 25.25 2.6M
2023-12-15 26.11 26.45 25.99 26.20 1.4M
2023-12-14 26.20 26.46 26.06 26.11 1.0M
2023-12-13 26.54 26.79 26.12 26.12 1.2M
2023-12-12 26.80 27.06 26.48 26.49 1.7M
2023-12-11 25.95 26.59 25.61 26.50 1.9M
2023-12-08 26.57 26.59 25.88 25.96 2.2M
2023-12-07 26.65 26.73 26.13 26.41 1.5M
2023-12-06 26.63 26.96 26.51 26.64 1.4M
2023-12-05 27.25 27.29 26.55 26.63 3.7M
2023-12-04 27.50 27.55 27.23 27.25 1.5M
2023-12-01 27.20 27.45 27.15 27.34 1.4M
2023-11-30 27.75 27.84 27.08 27.20 2.6M
2023-11-29 27.65 28.29 27.56 27.79 2.6M
2023-11-28 27.42 27.84 27.42 27.65 1.3M
2023-11-27 27.47 27.74 27.27 27.65 1.8M
2023-11-24 27.87 27.95 27.40 27.49 1.9M
2023-11-23 27.62 27.89 27.50 27.81 2.4M
2023-11-22 28.39 28.98 27.55 27.56 4.2M
2023-11-21 28.62 28.70 28.24 28.41 2.5M
2023-11-20 28.53 28.88 28.26 28.62 2.9M
2023-11-17 28.69 28.69 28.41 28.48 2.1M
2023-11-16 28.89 29.17 28.56 28.56 2.9M
2023-11-15 29.35 29.48 28.89 29.05 2.8M
2023-11-14 29.00 29.50 28.78 29.34 4.1M
2023-11-13 28.00 29.06 28.00 29.02 5.0M
2023-11-10 27.95 28.17 27.71 27.93 1.9M
2023-11-09 28.05 28.37 27.91 28.07 2.3M
2023-11-08 28.09 28.33 27.84 28.04 2.3M
2023-11-07 28.12 28.25 27.82 28.08 2.0M
2023-11-06 27.57 28.30 27.39 28.20 4.3M
2023-11-03 26.81 27.67 26.81 27.50 3.5M
2023-11-02 27.51 27.60 26.79 26.80 2.5M
2023-11-01 27.59 27.80 27.22 27.41 2.6M
2023-10-31 27.37 27.99 27.03 27.55 4.5M
2023-10-30 26.21 27.43 26.18 27.36 4.1M
2023-10-27 26.10 26.74 25.87 26.59 3.5M
2023-10-26 26.15 26.47 25.25 26.37 8.0M
2023-10-25 26.66 27.25 25.97 26.25 6.2M
2023-10-24 26.98 27.19 26.59 26.67 4.2M
2023-10-23 27.58 27.94 26.65 26.87 4.3M
2023-10-20 28.06 28.16 27.74 27.81 2.1M
2023-10-19 28.10 28.65 28.06 28.15 2.3M
2023-10-18 28.39 28.63 28.03 28.25 1.9M
2023-10-17 28.39 28.60 28.01 28.39 2.4M
2023-10-16 28.78 28.82 28.23 28.39 2.2M
2023-10-13 29.05 29.05 28.17 28.70 5.0M
2023-10-12 29.17 29.31 28.90 29.19 2.4M
2023-10-11 29.33 29.44 28.97 29.08 2.6M
2023-10-10 29.49 29.54 28.82 29.13 3.5M
2023-10-09 30.39 30.51 29.27 29.32 4.5M
2023-09-28 30.26 30.58 29.95 30.39 3.5M
2023-09-27 29.97 30.45 29.71 30.06 3.8M
2023-09-26 32.12 32.12 29.52 30.19 10.6M
2023-09-25 32.48 32.64 31.93 32.00 2.0M
2023-09-22 32.15 32.65 31.96 32.53 2.6M
2023-09-21 32.31 32.78 32.17 32.20 1.8M
2023-09-20 32.49 32.83 32.31 32.31 1.3M
2023-09-19 32.71 32.74 32.25 32.61 2.1M
2023-09-18 33.88 33.95 32.50 32.83 5.2M
2023-09-15 33.80 34.07 33.62 33.88 2.1M
2023-09-14 34.58 34.75 33.71 33.76 3.0M
2023-09-13 34.83 34.85 34.10 34.51 2.8M
2023-09-12 34.70 35.15 34.42 34.83 2.6M
2023-09-11 34.90 35.10 34.60 34.83 4.1M
2023-09-08 34.10 35.46 34.03 34.98 7.4M
2023-09-07 34.40 34.75 33.30 34.32 6.6M
2023-09-06 33.40 34.86 33.01 34.51 5.6M
2023-09-05 32.57 33.87 32.50 33.58 4.3M
2023-09-04 32.50 32.76 31.80 32.76 2.6M
2023-09-01 33.06 33.39 32.12 32.22 4.1M
2023-08-31 33.98 33.98 33.01 33.06 2.2M
2023-08-30 33.46 34.43 33.46 33.84 2.6M
2023-08-29 33.20 34.04 33.11 33.64 3.7M
2023-08-28 33.48 33.69 32.37 33.56 5.6M
2023-08-25 31.82 33.00 31.50 32.00 3.2M
2023-08-24 32.22 32.58 31.20 32.25 3.5M
2023-08-23 33.06 33.17 31.91 31.91 3.7M
2023-08-22 33.87 34.34 32.47 33.18 4.4M
2023-08-21 34.00 34.67 33.36 33.69 4.2M
2023-08-18 34.90 35.65 34.51 34.51 5.2M
2023-08-17 32.84 35.50 32.65 34.99 7.8M
2023-08-16 33.65 34.50 32.99 33.20 3.0M
2023-08-15 33.73 34.34 32.12 33.90 5.4M
2023-08-14 33.18 34.08 33.15 33.74 2.9M
2023-08-11 35.07 35.19 33.91 33.99 4.0M
2023-08-10 34.15 35.43 34.06 35.30 5.5M
2023-08-09 34.45 34.53 33.90 34.13 2.3M
2023-08-08 35.00 35.00 34.11 34.45 2.8M
2023-08-07 34.89 35.34 34.48 35.15 5.0M
2023-08-04 34.02 35.29 34.00 34.88 6.7M
2023-08-03 34.46 34.55 33.90 34.07 3.6M
2023-08-02 34.33 35.49 33.98 34.58 10.1M
2023-08-01 32.49 34.73 32.32 34.36 11.9M
2023-07-31 32.32 32.73 32.25 32.45 4.2M
2023-07-28 31.99 32.38 31.50 32.30 3.1M
2023-07-27 32.30 32.82 32.01 32.11 3.5M
2023-07-26 32.13 32.14 31.91 32.03 1.6M
2023-07-25 31.52 32.16 31.52 32.14 3.1M
2023-07-24 31.81 32.28 31.24 31.48 3.0M
2023-07-21 31.60 32.15 31.60 31.87 2.1M
2023-07-20 32.10 32.38 31.45 31.60 3.5M
2023-07-19 32.39 32.61 31.95 32.10 2.2M
2023-07-18 32.00 32.68 31.92 32.52 3.0M
2023-07-17 32.11 32.47 31.89 32.14 2.2M
2023-07-14 32.85 32.98 32.04 32.18 5.0M
2023-07-13 32.75 33.05 32.38 32.83 3.7M
2023-07-12 33.50 33.50 32.55 32.59 5.0M
2023-07-11 33.01 33.87 32.95 33.65 4.7M
2023-07-10 33.46 33.53 32.91 33.08 5.1M
2023-07-07 34.52 34.52 33.38 33.42 6.3M
2023-07-06 34.20 35.55 34.05 34.87 8.2M
2023-07-05 34.56 34.87 34.01 34.53 5.5M
2023-07-04 34.50 34.74 34.13 34.54 5.1M
2023-07-03 34.50 35.10 34.19 34.50 6.7M
2023-06-30 33.21 35.16 33.18 34.46 10.7M
2023-06-29 33.05 33.66 33.03 33.35 4.8M
2023-06-28 33.06 33.47 32.32 33.40 5.6M
2023-06-27 32.85 33.49 32.59 33.05 5.1M
2023-06-26 34.12 34.12 32.00 32.85 10.1M
2023-06-21 34.39 35.02 33.78 34.13 15.4M
2023-06-20 31.46 34.61 31.20 34.61 17.0M
2023-06-19 30.64 31.66 30.58 31.46 6.8M
2023-06-16 30.56 30.68 30.32 30.57 3.3M
2023-06-15 30.05 30.70 30.01 30.53 3.8M
2023-06-14 30.54 30.55 30.00 30.04 5.1M
2023-06-13 31.34 31.34 30.42 30.54 5.1M
2023-06-12 31.14 31.45 30.91 31.22 3.1M
2023-06-09 31.46 31.64 30.81 31.19 5.0M
2023-06-08 31.96 32.07 31.28 31.30 3.6M
2023-06-07 32.10 32.37 31.58 31.85 3.1M
2023-06-06 32.82 32.94 31.89 32.07 5.4M
2023-06-05 33.50 33.52 32.83 32.91 2.7M
2023-06-02 33.19 33.78 33.07 33.52 2.7M
2023-06-01 33.11 33.90 32.75 33.25 4.1M
2023-05-31 33.39 33.67 32.84 33.02 3.3M
2023-05-30 35.10 35.10 32.55 33.49 5.7M
2023-05-29 34.51 35.49 34.51 35.10 2.0M
2023-05-26 35.89 35.89 34.09 34.50 3.4M
2023-05-25 35.80 36.08 35.14 35.59 1.9M
2023-05-24 35.88 36.13 35.70 35.77 1.0M
2023-05-23 36.39 36.40 35.91 35.91 1.2M
2023-05-22 36.39 36.43 36.14 36.27 1.1M
2023-05-19 36.05 36.34 35.94 36.22 1.2M
2023-05-18 36.65 36.75 36.00 36.09 1.9M
2023-05-17 36.08 36.67 36.01 36.67 2.3M
2023-05-16 36.50 36.50 35.96 36.07 1.8M
2023-05-15 36.45 36.68 36.20 36.60 2.4M
2023-05-12 36.80 36.97 36.32 36.45 1.5M
2023-05-11 36.69 36.97 36.60 36.80 1.0M
2023-05-10 36.40 37.20 36.12 36.69 2.2M
2023-05-09 37.29 37.45 36.44 36.49 2.5M
2023-05-08 36.52 37.33 36.43 37.12 2.6M
2023-05-05 37.30 37.32 36.01 36.40 4.0M
2023-05-04 37.50 37.85 37.02 37.29 2.3M
2023-04-28 37.60 38.00 37.30 37.70 2.6M
2023-04-27 37.49 37.77 36.45 37.70 5.0M
2023-04-26 37.80 37.99 37.15 37.53 3.3M
2023-04-25 40.86 40.87 37.40 37.52 6.9M
2023-04-24 40.72 41.09 40.30 40.55 1.7M
2023-04-21 40.82 41.76 40.82 40.87 2.6M
2023-04-20 41.16 41.49 40.88 40.99 2.6M
2023-04-19 42.27 42.58 41.30 41.43 3.0M
2023-04-18 42.66 42.85 42.18 42.45 2.0M
2023-04-17 41.99 42.79 41.81 42.12 1.9M
2023-04-14 42.26 42.27 41.83 41.88 1.8M
2023-04-13 42.22 42.30 41.79 42.09 1.9M
2023-04-12 42.55 42.79 42.22 42.30 1.6M
2023-04-11 42.50 43.04 42.19 42.58 2.2M
2023-04-10 42.44 43.37 42.30 42.75 3.7M
2023-04-07 42.18 42.42 41.68 42.29 2.2M
2023-04-06 41.08 42.19 41.07 41.93 2.8M
2023-04-04 41.85 42.60 41.09 41.43 3.4M
2023-04-03 41.64 42.76 41.64 42.34 4.3M
2023-03-31 41.90 41.90 41.08 41.29 2.8M
2023-03-30 40.64 41.80 40.51 41.66 3.4M
2023-03-29 40.17 40.84 40.07 40.64 1.9M
2023-03-28 40.94 41.41 40.10 40.19 3.6M
2023-03-27 41.44 41.44 40.70 40.83 3.9M
2023-03-24 41.80 41.95 41.16 41.36 4.1M
2023-03-23 41.60 42.05 41.30 41.78 4.5M
2023-03-22 42.98 42.98 41.40 41.59 8.9M
2023-03-21 43.40 43.77 42.90 43.25 3.3M
2023-03-20 43.60 43.68 42.80 43.01 3.3M
2023-03-17 44.02 44.49 43.47 43.59 2.9M
2023-03-16 44.34 45.08 43.70 43.96 1.9M
2023-03-15 45.00 45.46 44.50 44.62 1.8M
2023-03-14 45.30 45.68 44.75 44.79 1.9M
2023-03-13 44.97 45.39 44.40 45.21 1.7M
2023-03-10 45.19 45.46 44.80 45.27 2.0M
2023-03-09 45.50 45.95 45.08 45.23 2.8M
2023-03-08 45.86 46.37 45.33 45.65 2.9M
2023-03-07 47.83 47.90 45.90 45.98 3.9M
2023-03-06 47.66 48.11 47.15 47.81 2.2M
2023-03-03 48.09 48.10 47.13 47.69 2.7M
2023-03-02 46.87 48.44 46.75 48.07 3.5M
2023-03-01 47.10 47.10 46.40 46.78 3.0M
2023-02-28 47.29 47.63 46.30 47.00 2.4M
2023-02-27 47.85 48.10 47.14 47.22 2.0M
2023-02-24 47.53 48.60 47.10 48.22 4.2M
2023-02-23 48.10 48.15 47.00 47.26 4.4M
2023-02-22 48.67 49.29 47.88 48.35 3.2M
2023-02-21 49.08 49.90 48.60 48.80 5.2M
2023-02-20 46.82 49.25 45.44 49.25 8.5M
2023-02-17 46.91 47.65 45.80 46.82 6.2M
2023-02-16 47.80 48.64 46.78 47.18 5.6M
2023-02-15 47.18 49.11 46.69 48.07 11.8M
2023-02-14 45.90 48.00 45.70 47.08 7.2M
2023-02-13 46.16 46.37 45.56 45.92 5.5M
2023-02-10 44.28 47.09 44.28 46.27 9.0M
2023-02-09 42.90 44.30 42.90 44.28 3.2M
2023-02-08 43.75 43.75 42.90 43.09 1.5M
2023-02-07 43.44 43.88 43.10 43.50 1.7M
2023-02-06 43.84 44.32 43.45 43.65 2.0M
2023-02-03 43.60 43.99 43.10 43.84 2.5M
2023-02-02 44.32 44.70 43.46 43.59 2.2M
2023-02-01 43.73 44.28 43.43 44.08 2.5M
2023-01-31 43.48 43.80 43.41 43.55 2.2M
2023-01-30 44.00 44.40 43.40 43.63 4.2M
2023-01-20 43.31 43.58 42.91 43.14 2.2M
2023-01-19 43.02 43.38 42.58 43.12 2.1M
2023-01-18 43.28 43.28 42.58 42.81 2.9M
2023-01-17 41.08 43.66 40.94 42.94 7.3M
2023-01-16 40.38 41.41 40.30 41.08 2.9M
2023-01-13 40.22 40.57 40.11 40.30 1.5M
2023-01-12 41.00 41.45 40.07 40.22 2.4M
2023-01-11 41.00 41.34 40.54 40.65 1.8M
2023-01-10 41.14 41.46 40.60 41.05 2.3M
2023-01-09 41.77 41.77 40.97 41.01 2.5M
2023-01-06 41.75 42.27 41.30 41.63 2.4M
2023-01-05 41.31 42.00 41.03 41.75 2.7M
2023-01-04 41.62 41.64 40.88 41.15 2.2M
2023-01-03 40.95 41.88 40.68 41.40 3.0M