Fujian Yongfu Power Engineering Co Ltd Class A (300712)

300712
🏛️ 중국 →
27.00
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
2024-12-31 25.27 25.36 24.07 24.07 2.8M
2024-12-30 25.11 25.46 24.74 25.29 1.9M
2024-12-27 25.42 25.90 25.30 25.38 2.1M
2024-12-26 25.19 25.43 24.58 25.34 2.0M
2024-12-25 25.30 25.70 24.37 24.86 2.5M
2024-12-24 25.06 26.28 25.06 25.29 3.5M
2024-12-23 26.50 26.62 24.49 25.06 8.6M
2024-12-20 27.15 28.28 27.15 27.84 3.5M
2024-12-19 27.40 27.71 27.00 27.17 3.5M
2024-12-18 27.91 28.78 27.81 27.93 3.5M
2024-12-17 29.43 29.45 27.62 27.90 5.1M
2024-12-16 29.10 29.74 28.73 29.42 7.4M
2024-12-13 27.90 29.50 27.57 28.95 8.6M
2024-12-12 28.05 28.28 27.50 28.17 3.6M
2024-12-11 27.89 28.18 27.76 28.05 2.9M
2024-12-10 28.76 29.00 27.89 27.91 5.6M
2024-12-09 28.22 28.76 27.68 27.90 4.5M
2024-12-06 28.62 28.66 27.89 28.20 4.4M
2024-12-05 28.30 28.66 28.00 28.47 5.1M
2024-12-04 27.90 29.36 27.42 28.68 8.3M
2024-12-03 27.08 29.25 26.90 28.45 11.3M
2024-12-02 26.49 26.63 26.19 26.60 3.4M
2024-11-29 25.78 26.78 25.56 26.35 3.8M
2024-11-28 26.05 26.45 25.73 25.79 2.9M
2024-11-27 25.70 25.99 24.50 25.99 3.4M
2024-11-26 26.60 26.80 25.67 25.78 3.7M
2024-11-25 26.07 26.75 25.76 26.66 4.2M
2024-11-22 28.00 28.48 26.50 26.50 6.7M
2024-11-21 28.00 28.87 27.63 28.00 7.5M
2024-11-20 27.48 29.50 27.17 28.40 9.6M
2024-11-19 26.90 27.72 26.53 27.66 7.9M
2024-11-18 27.83 28.48 26.50 26.67 9.7M
2024-11-15 30.60 31.14 28.39 28.39 17.3M
2024-11-14 34.76 37.00 31.51 31.72 25.7M
2024-11-13 25.80 31.51 25.51 31.51 14.6M
2024-11-12 27.30 27.76 26.01 26.26 5.5M
2024-11-11 25.18 26.99 25.15 26.78 5.2M
2024-11-08 25.81 26.15 25.31 25.40 3.1M
2024-11-07 25.40 25.67 24.97 25.60 3.4M
2024-11-06 25.38 25.78 24.78 24.96 3.6M
2024-11-05 24.22 25.35 24.09 25.25 3.4M
2024-11-04 23.67 24.35 23.66 24.22 1.6M
2024-11-01 24.74 25.38 23.70 23.78 3.0M
2024-10-31 24.92 25.37 24.71 24.86 3.2M
2024-10-30 24.52 24.78 24.15 24.37 2.0M
2024-10-29 25.50 25.64 24.59 24.70 2.9M
2024-10-28 25.86 26.13 25.03 25.35 4.0M
2024-10-25 24.61 26.25 24.57 25.86 4.6M
2024-10-24 25.10 25.20 24.33 24.57 2.2M
2024-10-23 24.24 25.30 24.24 25.02 4.1M
2024-10-22 24.38 24.60 24.05 24.48 2.8M
2024-10-21 24.23 24.80 24.18 24.38 3.2M
2024-10-18 23.30 24.84 23.23 24.17 3.1M
2024-10-17 23.72 24.07 23.36 23.37 1.7M
2024-10-16 23.52 23.86 23.16 23.38 1.8M
2024-10-15 24.44 24.60 23.60 23.66 2.2M
2024-10-14 23.42 24.56 22.90 24.49 2.9M
2024-10-11 23.98 25.00 23.06 23.32 2.8M
2024-10-10 24.70 25.71 24.31 24.71 4.0M
2024-10-09 27.00 27.31 24.00 24.23 5.7M
2024-10-08 29.67 29.67 26.06 28.39 8.7M
2024-09-30 23.00 25.10 22.37 24.74 6.9M
2024-09-27 20.36 22.00 19.82 21.34 3.6M
2024-09-26 19.10 19.66 19.02 19.57 1.3M
2024-09-25 18.71 19.55 18.71 19.12 1.6M
2024-09-24 17.93 18.66 17.93 18.65 1.4M
2024-09-23 18.06 18.25 17.82 17.95 0.6M
2024-09-20 18.40 18.66 18.08 18.10 1.0M
2024-09-19 18.08 18.59 18.05 18.49 0.7M
2024-09-18 18.48 18.52 17.82 18.08 0.7M
2024-09-13 18.79 18.89 18.38 18.38 0.8M
2024-09-12 19.01 19.38 18.77 18.79 0.8M
2024-09-11 18.83 19.28 18.71 19.02 0.9M
2024-09-10 19.20 19.25 18.56 18.97 0.7M
2024-09-09 18.81 19.00 18.62 18.80 0.5M
2024-09-06 19.22 19.22 18.86 18.87 0.5M
2024-09-05 19.05 19.30 19.05 19.23 0.5M
2024-09-04 19.20 19.33 19.01 19.05 0.7M
2024-09-03 18.71 19.30 18.71 19.21 1.0M
2024-09-02 19.09 19.58 18.71 18.71 1.3M
2024-08-30 18.65 19.25 18.50 19.01 1.1M
2024-08-29 18.24 18.80 17.91 18.67 1.1M
2024-08-28 18.13 18.52 17.90 18.24 0.7M
2024-08-27 18.95 18.95 18.14 18.37 1.0M
2024-08-26 18.11 19.05 18.11 18.88 1.0M
2024-08-23 18.51 18.60 18.07 18.25 0.8M
2024-08-22 18.77 18.92 18.54 18.55 0.7M
2024-08-21 18.78 19.03 18.53 18.75 0.7M
2024-08-20 19.21 19.31 18.69 18.78 1.0M
2024-08-19 19.70 19.73 19.20 19.21 0.6M
2024-08-16 19.66 19.99 19.26 19.30 0.8M
2024-08-15 19.57 19.94 19.27 19.71 0.8M
2024-08-14 20.24 20.29 19.55 19.59 0.7M
2024-08-13 19.38 19.77 19.12 19.73 0.8M
2024-08-12 19.59 19.85 19.32 19.38 1.1M
2024-08-09 16.18 21.21 16.18 19.34 1.8M
2024-08-08 20.39 20.48 19.98 20.08 0.8M
2024-08-07 20.51 20.75 20.24 20.43 1.0M
2024-08-06 19.79 20.37 19.79 20.34 1.3M
2024-08-05 20.37 20.75 19.61 19.66 1.3M
2024-08-02 20.74 21.12 20.40 20.40 1.1M
2024-08-01 20.85 20.95 20.53 20.81 1.0M
2024-07-31 20.25 20.84 20.22 20.77 1.3M
2024-07-30 20.42 20.65 20.30 20.35 0.9M
2024-07-29 20.76 20.85 20.28 20.42 0.7M
2024-07-26 20.65 20.96 20.53 20.73 1.0M
2024-07-25 20.29 21.03 20.24 20.65 0.9M
2024-07-24 20.89 21.00 20.30 20.35 0.8M
2024-07-23 21.55 21.59 20.88 20.88 0.7M
2024-07-22 21.41 21.66 21.04 21.50 1.1M
2024-07-19 21.34 21.66 21.19 21.41 0.6M
2024-07-18 21.69 21.85 21.00 21.34 0.9M
2024-07-17 22.18 22.33 21.68 21.69 0.8M
2024-07-16 22.09 22.26 21.70 22.22 0.7M
2024-07-15 22.13 22.38 21.95 22.00 0.7M
2024-07-12 22.71 22.71 22.25 22.40 0.7M
2024-07-11 22.19 22.72 21.96 22.51 1.1M
2024-07-10 21.49 21.96 21.38 21.88 1.3M
2024-07-09 20.61 21.78 20.06 21.65 2.0M
2024-07-08 21.10 21.14 20.54 20.64 0.8M
2024-07-05 20.75 21.14 20.38 21.05 1.0M
2024-07-04 21.47 21.57 20.59 20.77 1.0M
2024-07-03 22.15 22.15 21.35 21.40 0.8M
2024-07-02 21.89 22.19 21.60 21.72 0.9M
2024-07-01 21.76 22.38 21.76 21.89 0.9M
2024-06-28 21.70 22.29 21.54 21.75 0.9M
2024-06-27 22.36 22.36 21.70 21.71 0.6M
2024-06-26 21.55 22.35 21.15 22.30 0.9M
2024-06-25 22.07 22.30 21.42 21.55 1.3M
2024-06-24 22.61 23.05 22.03 22.07 1.0M
2024-06-21 22.80 23.18 22.72 23.12 1.0M
2024-06-20 23.46 23.50 22.85 22.85 1.3M
2024-06-19 23.78 23.83 23.43 23.46 0.9M
2024-06-18 23.72 23.87 23.53 23.78 0.8M
2024-06-17 23.73 24.29 23.63 23.72 1.0M
2024-06-14 24.25 24.44 23.61 24.11 1.0M
2024-06-13 24.10 24.28 23.82 24.05 0.8M
2024-06-12 24.32 24.73 23.98 24.05 1.2M
2024-06-11 24.17 24.25 23.00 24.08 1.2M
2024-06-07 24.08 24.32 23.56 23.59 1.2M
2024-06-06 24.45 24.69 23.51 23.73 1.7M
2024-06-05 25.47 25.47 24.40 24.41 1.7M
2024-06-04 25.23 25.65 24.96 25.32 1.6M
2024-06-03 25.53 25.85 25.07 25.23 1.5M
2024-05-31 25.85 25.94 25.69 25.78 1.5M
2024-05-30 26.54 26.54 25.66 25.98 2.1M
2024-05-29 26.75 26.75 26.00 26.31 3.1M
2024-05-28 25.44 27.10 25.34 26.87 4.7M
2024-05-27 25.39 25.77 25.03 25.57 1.3M
2024-05-24 25.14 26.08 25.08 25.46 2.0M
2024-05-23 26.42 26.42 25.26 25.30 2.3M
2024-05-22 25.98 26.47 25.63 26.42 3.6M
2024-05-21 25.22 25.65 24.92 25.18 1.9M
2024-05-20 25.80 26.15 25.31 25.40 2.7M
2024-05-17 25.79 26.30 25.79 26.00 2.3M
2024-05-16 25.91 26.67 25.64 26.34 4.2M
2024-05-15 26.88 27.66 25.42 25.44 5.2M
2024-05-14 27.40 29.44 26.50 26.88 8.6M
2024-05-13 25.75 27.80 25.10 27.21 6.5M
2024-05-10 25.27 25.66 24.86 25.18 1.6M
2024-05-09 25.20 25.96 25.00 25.30 3.5M
2024-05-08 24.67 25.26 24.31 24.77 2.2M
2024-05-07 24.67 24.75 24.38 24.60 1.2M
2024-05-06 24.46 24.73 24.24 24.52 1.8M
2024-04-30 24.30 24.48 23.67 24.04 2.0M
2024-04-29 23.46 24.46 23.34 24.29 3.3M
2024-04-26 23.51 23.51 23.00 23.15 1.5M
2024-04-25 23.32 23.61 23.10 23.30 0.8M
2024-04-24 23.69 23.75 23.22 23.38 1.1M
2024-04-23 23.12 23.46 23.01 23.32 1.0M
2024-04-22 23.09 23.35 22.63 23.03 1.0M
2024-04-19 23.05 23.32 22.70 23.16 1.3M
2024-04-18 23.55 23.78 22.96 23.05 1.7M
2024-04-17 21.80 23.85 21.80 23.55 2.6M
2024-04-16 23.11 23.78 21.51 21.62 3.1M
2024-04-15 24.25 25.85 23.00 23.53 3.3M
2024-04-12 24.40 25.09 24.05 24.10 1.9M
2024-04-11 24.98 25.36 24.31 24.48 3.2M
2024-04-10 26.00 26.29 25.40 25.53 3.9M
2024-04-09 24.95 26.20 23.89 25.88 4.7M
2024-04-08 24.74 24.74 23.99 24.16 1.5M
2024-04-03 24.78 24.95 24.40 24.73 1.1M
2024-04-02 25.20 25.20 24.64 24.93 1.6M
2024-04-01 24.55 25.14 24.45 24.97 1.6M
2024-03-29 24.08 25.50 24.00 24.61 1.7M
2024-03-28 23.65 24.25 23.65 23.97 1.7M
2024-03-27 24.99 24.99 23.50 23.63 2.1M
2024-03-26 24.63 25.10 24.60 24.85 2.4M
2024-03-25 25.34 25.97 24.88 24.89 2.4M
2024-03-22 25.60 25.82 24.77 25.35 2.2M
2024-03-21 25.84 26.00 25.37 25.70 2.1M
2024-03-20 26.11 26.18 25.43 25.89 3.3M
2024-03-19 25.93 26.18 25.60 26.10 4.1M
2024-03-18 25.33 26.25 25.32 25.99 5.2M
2024-03-15 25.18 25.26 24.38 24.91 3.8M
2024-03-14 25.39 26.25 25.06 25.38 5.4M
2024-03-13 24.30 26.38 24.12 25.75 8.9M
2024-03-12 26.15 26.15 24.38 24.56 10.9M
2024-03-11 21.48 25.14 21.37 25.14 9.2M
2024-03-08 20.76 21.45 20.48 20.95 1.4M
2024-03-07 21.14 21.98 20.80 20.81 2.4M
2024-03-06 20.59 21.46 20.44 21.17 2.3M
2024-03-05 20.94 20.94 20.45 20.62 1.7M
2024-03-04 21.06 21.42 20.50 21.00 2.1M
2024-03-01 21.00 21.24 20.62 21.13 2.6M
2024-02-29 20.00 21.08 20.00 20.90 3.6M
2024-02-28 21.86 22.88 20.52 20.52 5.8M
2024-02-27 20.00 20.86 19.82 20.85 2.1M
2024-02-26 19.82 20.50 19.76 20.10 2.1M
2024-02-23 19.49 19.87 19.22 19.80 2.3M
2024-02-22 19.28 19.43 18.83 19.26 1.4M
2024-02-21 18.55 19.57 18.55 19.01 2.3M
2024-02-20 18.68 19.07 18.15 18.83 1.7M
2024-02-19 18.57 19.38 18.42 18.67 2.8M
2024-02-08 15.96 18.65 15.80 18.30 4.0M
2024-02-07 16.30 16.78 15.83 15.93 2.6M
2024-02-06 15.00 16.64 14.75 16.20 3.6M
2024-02-05 17.85 17.85 15.22 15.52 4.1M
2024-02-02 19.31 19.46 17.18 17.93 2.7M
2024-02-01 19.36 19.62 18.87 19.14 2.0M
2024-01-31 20.89 21.26 19.52 19.56 2.1M
2024-01-30 21.47 21.86 20.90 20.90 1.4M
2024-01-29 22.61 22.65 21.47 21.47 1.2M
2024-01-26 22.75 23.05 22.35 22.38 1.2M
2024-01-25 21.77 22.70 21.60 22.69 1.7M
2024-01-24 22.05 22.05 20.94 21.77 1.5M
2024-01-23 21.59 22.04 21.00 21.79 1.7M
2024-01-22 23.13 23.13 21.55 21.69 1.7M
2024-01-19 23.62 24.11 23.15 23.17 1.2M
2024-01-18 23.87 23.87 22.96 23.65 1.6M
2024-01-17 24.98 24.98 23.82 23.83 1.3M
2024-01-16 24.98 25.25 24.36 24.75 1.5M
2024-01-15 25.31 25.42 24.74 24.92 1.4M
2024-01-12 25.19 26.12 25.07 25.40 2.1M
2024-01-11 24.51 25.46 24.19 25.14 2.1M
2024-01-10 24.60 25.10 24.00 24.42 1.4M
2024-01-09 24.78 25.44 24.36 24.60 1.3M
2024-01-08 25.36 25.58 24.66 24.66 1.1M
2024-01-05 25.86 26.07 25.11 25.22 1.3M
2024-01-04 26.40 26.66 25.72 25.85 1.3M
2024-01-03 26.29 26.70 25.97 26.22 1.7M
2024-01-02 26.97 26.97 26.33 26.34 1.4M