Fujian Yongfu Power Engineering Co Ltd Class A (300712)

300712
🏛️ 중국 →
26.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.22 26.48 26.11 26.40 236.7K
09:35 26.39 26.85 26.39 26.52 477.8K
09:40 26.52 26.67 26.40 26.45 156.4K
09:45 26.46 26.46 26.24 26.30 98.1K
09:50 26.27 26.31 26.20 26.31 121.3K
09:55 26.27 26.36 26.22 26.25 136.1K
10:00 26.25 26.25 26.11 26.11 141.7K
10:05 26.11 26.11 25.97 25.98 122.7K
10:10 25.97 26.07 25.93 26.07 90.3K
10:15 26.09 26.10 25.90 25.91 110.5K
10:20 25.93 25.96 25.80 25.80 92.3K
10:25 25.80 25.80 25.70 25.70 144.6K
10:30 25.72 25.75 25.64 25.70 115.8K
10:35 25.75 25.84 25.71 25.71 77.7K
10:40 25.71 25.85 25.63 25.81 98.1K
10:45 25.81 25.85 25.76 25.77 43.6K
10:50 25.78 25.87 25.77 25.86 34.5K
10:55 25.86 25.88 25.76 25.88 91.3K
11:00 25.87 25.95 25.81 25.90 44.8K
11:05 25.85 25.89 25.80 25.80 63.5K
11:10 25.81 25.93 25.81 25.85 46.0K
11:15 25.81 25.93 25.78 25.93 45.8K
11:20 25.92 25.93 25.72 25.72 27.6K
11:25 25.73 25.74 25.71 25.73 33.3K
13:00 25.71 25.72 25.60 25.63 129.2K
13:05 25.65 25.71 25.61 25.63 65.7K
13:10 25.69 25.92 25.67 25.83 102.9K
13:15 25.84 25.85 25.74 25.74 21.3K
13:20 25.74 25.81 25.73 25.81 45.5K
13:25 25.81 26.05 25.81 26.03 94.2K
13:30 26.02 26.03 25.93 25.94 89.9K
13:35 25.93 25.93 25.85 25.89 31.8K
13:40 25.86 25.86 25.77 25.77 39.4K
13:45 25.76 25.81 25.76 25.80 16.0K
13:50 25.80 25.86 25.77 25.86 28.7K
13:55 25.89 25.89 25.83 25.88 57.5K
14:00 25.85 25.89 25.75 25.75 53.9K
14:05 25.76 25.76 25.71 25.71 25.6K
14:10 25.71 25.71 25.65 25.69 66.4K
14:15 25.69 25.85 25.69 25.81 64.5K
14:20 25.81 25.92 25.81 25.91 42.7K
14:25 25.93 26.24 25.92 26.23 146.9K
14:30 26.23 26.24 26.10 26.10 105.8K
14:35 26.14 26.15 26.08 26.11 60.3K
14:40 26.13 26.20 26.12 26.19 82.1K
14:45 26.20 26.28 26.19 26.27 124.1K
14:50 26.27 26.28 26.26 26.27 85.9K
14:55 26.27 26.28 26.26 26.26 58.9K
15:40 26.26 26.26 26.26 26.26 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 26.99 27.25 26.38 26.54 4.4M
2025-09-26 26.38 27.29 26.13 26.50 5.9M
2025-09-25 26.27 26.63 26.00 26.38 3.2M
2025-09-24 26.13 26.36 25.78 26.26 3.7M
2025-09-23 26.30 26.88 25.60 26.26 4.3M
2025-09-22 26.81 26.81 26.06 26.20 4.5M
2025-09-19 26.83 27.13 26.59 26.88 3.5M
2025-09-18 27.30 27.53 26.62 26.83 6.0M
2025-09-17 27.76 27.99 27.35 27.41 4.9M
2025-09-16 28.42 28.45 27.46 27.75 7.0M
2025-09-15 28.01 29.19 28.01 28.33 12.2M
2025-09-12 26.92 28.78 26.56 28.13 10.2M
2025-09-11 26.98 27.07 26.58 26.98 4.2M
2025-09-10 27.50 27.57 26.80 27.03 5.2M
2025-09-09 27.70 28.37 27.33 27.50 6.2M
2025-09-08 27.71 28.16 26.90 27.85 7.6M
2025-09-05 26.57 27.99 26.50 27.50 9.6M
2025-09-04 26.40 27.19 26.01 26.54 8.6M
2025-09-03 25.19 26.87 24.63 26.45 8.7M
2025-09-02 25.50 25.68 24.93 25.13 2.6M
2025-09-01 25.40 25.79 25.27 25.55 2.5M
2025-08-29 25.30 25.95 25.30 25.61 2.9M
2025-08-28 25.43 25.71 24.41 25.25 5.8M
2025-08-27 26.57 26.71 25.60 25.60 4.4M
2025-08-26 27.06 27.17 26.54 26.60 4.8M
2025-08-25 25.73 27.46 25.68 27.33 9.2M
2025-08-22 25.69 25.75 25.47 25.71 2.5M
2025-08-21 25.86 26.00 25.52 25.66 2.6M
2025-08-20 26.24 26.33 25.52 25.86 3.5M
2025-08-19 26.00 26.34 25.82 26.23 3.2M
2025-08-18 25.66 26.20 25.55 26.08 3.0M
2025-08-15 25.26 25.98 25.20 25.64 2.6M
2025-08-14 26.02 26.15 25.32 25.35 3.2M
2025-08-13 26.28 26.41 25.82 26.07 2.3M
2025-08-12 26.56 26.75 26.16 26.21 2.5M
2025-08-11 26.15 27.16 25.92 26.66 5.0M
2025-08-08 25.52 26.25 25.47 26.11 3.8M
2025-08-07 25.90 26.00 25.43 25.69 2.5M
2025-08-06 26.30 26.31 25.76 25.92 3.1M
2025-08-05 25.67 26.26 25.65 25.86 2.3M
2025-08-04 25.73 25.78 25.43 25.66 1.5M
2025-08-01 25.40 25.92 25.30 25.73 1.7M
2025-07-31 25.69 25.82 25.33 25.45 2.4M
2025-07-30 25.98 26.00 25.61 25.74 2.6M
2025-07-29 25.79 25.99 25.46 25.97 3.2M
2025-07-28 26.08 26.10 25.68 25.79 2.1M
2025-07-25 26.09 26.40 25.73 25.81 3.0M
2025-07-24 26.12 26.28 25.68 26.01 4.8M
2025-07-23 27.69 27.69 25.90 25.99 8.9M
2025-07-22 27.73 28.18 27.14 27.72 11.4M
2025-07-21 26.36 28.50 25.68 27.72 15.0M
2025-07-18 25.04 25.07 24.71 24.82 1.3M
2025-07-17 24.76 25.13 24.69 24.89 1.9M
2025-07-16 24.90 24.99 24.63 24.75 1.5M
2025-07-15 25.23 25.44 24.78 24.95 2.1M
2025-07-14 24.97 25.72 24.84 25.35 2.6M
2025-07-11 25.27 25.44 24.80 24.97 3.3M
2025-07-10 25.07 25.80 25.01 25.39 3.2M
2025-07-09 25.58 25.97 25.20 25.27 4.5M
2025-07-08 25.15 25.88 24.78 25.80 6.4M
2025-07-07 23.62 25.80 23.62 25.42 8.4M
2025-07-04 24.24 24.34 23.71 23.76 1.9M
2025-07-03 24.25 24.77 23.85 24.25 3.7M
2025-07-02 23.96 24.28 23.70 24.25 2.8M
2025-07-01 24.21 24.21 23.69 23.90 1.2M
2025-06-30 23.96 24.10 23.82 24.03 1.3M
2025-06-27 23.65 23.96 23.65 23.87 1.5M
2025-06-26 23.91 24.19 23.59 23.65 2.0M
2025-06-25 23.89 23.98 23.50 23.82 2.1M
2025-06-24 23.00 24.05 22.91 23.88 3.3M
2025-06-23 22.56 22.95 22.36 22.93 0.8M
2025-06-20 22.68 23.05 22.51 22.55 1.0M
2025-06-19 23.11 23.51 22.68 22.72 1.3M
2025-06-18 23.00 23.17 22.85 23.16 0.8M
2025-06-17 23.45 23.47 23.01 23.14 1.1M
2025-06-16 22.99 23.56 22.82 23.45 1.5M
2025-06-13 23.65 23.65 22.88 23.02 2.0M
2025-06-12 23.65 23.74 23.40 23.74 1.4M
2025-06-11 23.68 23.93 23.62 23.74 1.6M
2025-06-10 23.73 24.28 23.33 23.71 3.1M
2025-06-09 23.55 23.85 23.44 23.62 2.8M
2025-06-06 23.98 24.96 23.45 23.53 5.7M
2025-06-05 22.51 25.22 22.51 23.66 6.4M
2025-06-04 22.20 22.54 22.15 22.32 0.9M
2025-06-03 22.15 22.50 22.00 22.15 0.9M
2025-05-30 22.75 22.83 22.24 22.28 1.3M
2025-05-29 22.39 22.83 22.39 22.71 1.1M
2025-05-28 22.76 22.84 22.35 22.39 0.9M
2025-05-27 22.92 23.08 22.55 22.70 1.0M
2025-05-26 22.80 22.93 22.40 22.93 1.4M
2025-05-23 22.88 23.40 22.62 22.62 1.6M
2025-05-22 23.22 23.54 22.83 22.89 1.4M
2025-05-21 23.35 23.52 23.20 23.34 1.0M
2025-05-20 23.15 23.49 23.10 23.39 1.4M
2025-05-19 22.94 23.25 22.77 23.14 1.1M
2025-05-16 22.92 23.24 22.92 23.09 1.2M
2025-05-15 23.20 23.20 22.87 22.92 0.9M
2025-05-14 23.30 23.40 22.91 23.16 1.7M
2025-05-13 23.60 23.60 23.22 23.40 1.3M
2025-05-12 23.46 23.46 23.12 23.32 1.2M
2025-05-09 23.33 23.35 22.92 23.02 1.3M
2025-05-08 22.99 23.36 22.87 23.30 1.4M
2025-05-07 23.18 23.48 22.80 22.99 2.0M
2025-05-06 22.66 22.98 22.59 22.97 1.3M
2025-04-30 22.43 22.68 22.33 22.51 1.2M
2025-04-29 22.53 22.70 22.26 22.37 1.6M
2025-04-28 22.34 22.77 22.08 22.60 2.2M
2025-04-25 22.35 22.35 21.97 22.13 1.8M
2025-04-24 22.10 22.60 21.91 21.96 2.0M
2025-04-23 22.00 22.29 22.00 22.10 1.2M
2025-04-22 22.12 22.20 21.88 21.96 0.9M
2025-04-21 21.99 22.13 21.75 22.13 1.0M
2025-04-18 21.84 22.37 21.55 21.87 1.3M
2025-04-17 21.95 22.00 21.60 21.83 1.0M
2025-04-16 22.24 22.39 21.61 21.79 2.0M
2025-04-15 21.99 23.31 21.83 22.39 3.1M
2025-04-14 22.20 22.20 21.71 21.82 1.3M
2025-04-11 21.60 21.90 21.50 21.60 1.8M
2025-04-10 21.70 22.37 21.69 21.77 2.4M
2025-04-09 20.41 21.58 19.49 21.53 2.8M
2025-04-08 19.67 21.17 19.67 20.61 3.1M
2025-04-07 23.00 23.00 19.46 19.67 4.6M
2025-04-03 24.41 24.70 24.09 24.33 1.6M
2025-04-02 24.33 24.88 24.17 24.61 1.6M
2025-04-01 24.13 24.76 24.13 24.33 1.6M
2025-03-31 24.80 24.81 23.80 24.14 2.2M
2025-03-28 25.05 25.36 24.74 24.80 1.8M
2025-03-27 25.53 25.53 24.67 25.14 3.4M
2025-03-26 25.41 25.94 25.14 25.71 4.3M
2025-03-25 27.38 27.45 25.34 25.53 6.6M
2025-03-24 26.38 27.20 25.96 27.18 7.7M
2025-03-21 26.06 26.74 25.90 26.37 8.4M
2025-03-20 25.44 26.57 25.22 25.87 5.1M
2025-03-19 25.58 25.80 25.21 25.44 2.9M
2025-03-18 24.96 25.96 24.84 25.65 4.8M
2025-03-17 24.89 25.11 24.78 24.83 2.1M
2025-03-14 24.70 24.93 24.47 24.93 2.3M
2025-03-13 24.83 24.83 24.08 24.70 2.4M
2025-03-12 24.80 24.90 24.41 24.66 1.8M
2025-03-11 24.36 24.70 24.19 24.65 1.5M
2025-03-10 24.78 24.96 24.26 24.58 1.7M
2025-03-07 24.99 25.01 24.50 24.53 2.4M
2025-03-06 24.99 25.28 24.78 25.02 2.4M
2025-03-05 25.24 25.35 24.52 24.83 2.3M
2025-03-04 24.88 25.24 24.61 25.24 2.5M
2025-03-03 24.48 25.35 24.43 24.88 2.7M
2025-02-28 25.09 25.31 24.45 24.45 2.7M
2025-02-27 25.40 25.49 24.80 25.21 2.7M
2025-02-26 25.08 25.54 25.08 25.43 2.5M
2025-02-25 25.43 25.44 24.97 25.07 3.0M
2025-02-24 25.80 25.95 25.40 25.66 3.3M
2025-02-21 25.72 26.08 25.72 25.99 3.6M
2025-02-20 25.91 26.25 25.52 25.94 4.4M
2025-02-19 25.38 26.49 24.92 26.25 6.6M
2025-02-18 25.20 27.60 25.02 25.81 9.9M
2025-02-17 24.88 24.94 24.50 24.78 2.6M
2025-02-14 25.10 25.28 24.86 24.94 2.2M
2025-02-13 25.80 25.80 24.83 24.86 3.3M
2025-02-12 24.86 25.70 24.64 25.20 3.5M
2025-02-11 24.99 25.14 24.59 24.64 1.6M
2025-02-10 25.08 25.12 24.65 25.05 2.3M
2025-02-07 24.20 25.41 24.20 24.80 3.4M
2025-02-06 23.90 24.30 23.64 24.28 1.8M
2025-02-05 24.02 24.28 23.67 23.90 1.7M
2025-01-27 24.52 24.72 23.80 23.89 1.8M
2025-01-24 23.99 24.66 23.75 24.45 2.8M
2025-01-23 24.55 24.92 24.06 24.07 2.9M
2025-01-22 24.30 24.99 23.96 24.44 2.9M
2025-01-21 24.68 24.81 24.14 24.35 2.4M
2025-01-20 24.37 25.09 24.28 24.66 3.5M
2025-01-17 23.25 24.63 23.25 24.38 3.7M
2025-01-16 23.64 24.11 23.31 23.53 1.9M
2025-01-15 24.20 24.20 23.44 23.51 2.3M
2025-01-14 22.82 23.60 22.62 23.60 2.1M
2025-01-13 22.09 22.86 21.75 22.53 1.6M
2025-01-10 23.54 23.62 22.50 22.50 1.6M
2025-01-09 23.35 23.75 23.17 23.45 1.6M
2025-01-08 24.10 24.10 22.73 23.34 2.8M
2025-01-07 23.45 24.56 23.22 24.10 3.6M
2025-01-06 22.20 23.58 21.42 23.53 3.4M
2025-01-03 23.35 23.52 22.06 22.10 2.6M
2025-01-02 24.08 24.37 23.00 23.34 2.5M