A-Zenith Home Furnishings Co Ltd (603389)

603389
🏛️ 중국 →
34.92
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 6.40 6.83 6.30 6.63 24.3M
2023-12-28 6.32 6.55 6.15 6.45 32.3M
2023-12-27 6.58 6.73 6.38 6.45 38.1M
2023-12-26 7.09 7.27 7.09 7.09 23.8M
2023-12-25 9.40 9.44 7.88 7.88 24.8M
2023-12-22 8.75 8.75 8.58 8.75 8.4M
2023-12-21 7.95 7.95 7.95 7.95 2.5M
2023-12-20 6.59 7.23 6.57 7.23 10.1M
2023-12-19 6.83 6.99 6.47 6.57 13.2M
2023-12-18 6.80 7.08 6.65 6.83 17.9M
2023-12-15 6.45 6.52 6.37 6.50 2.6M
2023-12-14 6.42 6.55 6.31 6.45 2.6M
2023-12-13 6.35 6.47 6.31 6.38 2.8M
2023-12-12 6.27 6.35 6.21 6.32 2.7M
2023-12-11 6.17 6.39 6.12 6.22 4.9M
2023-12-08 6.46 6.48 6.18 6.21 6.0M
2023-12-07 6.64 6.66 6.36 6.42 4.5M
2023-12-06 6.44 6.73 6.37 6.64 4.9M
2023-12-05 6.43 6.54 6.38 6.43 2.5M
2023-12-04 6.45 6.55 6.42 6.44 3.8M
2023-12-01 6.33 6.42 6.33 6.38 2.4M
2023-11-30 6.42 6.45 6.27 6.38 2.2M
2023-11-29 6.37 6.49 6.34 6.41 2.5M
2023-11-28 6.40 6.43 6.20 6.36 3.1M
2023-11-27 6.38 6.55 6.29 6.35 4.4M
2023-11-24 6.38 6.49 6.28 6.40 6.8M
2023-11-23 6.33 6.44 6.27 6.38 4.7M
2023-11-22 6.55 6.55 6.27 6.34 9.9M
2023-11-21 6.39 6.78 6.39 6.67 10.0M
2023-11-20 6.33 6.45 6.13 6.41 5.0M
2023-11-17 6.15 6.29 6.10 6.26 3.1M
2023-11-16 6.21 6.21 6.12 6.13 1.9M
2023-11-15 6.21 6.22 6.12 6.20 2.7M
2023-11-14 6.21 6.26 6.12 6.19 3.0M
2023-11-13 6.23 6.30 6.07 6.19 4.1M
2023-11-10 6.10 6.21 6.04 6.19 4.4M
2023-11-09 6.07 6.16 6.07 6.10 2.6M
2023-11-08 6.10 6.14 6.04 6.11 3.1M
2023-11-07 6.11 6.14 6.02 6.10 3.4M
2023-11-06 6.12 6.19 6.07 6.09 3.0M
2023-11-03 6.06 6.25 6.04 6.11 3.7M
2023-11-02 6.11 6.14 6.03 6.03 2.5M
2023-11-01 6.00 6.18 5.95 6.13 3.6M
2023-10-31 6.09 6.12 6.00 6.02 2.8M
2023-10-30 6.10 6.14 6.00 6.07 4.5M
2023-10-27 6.05 6.18 5.93 5.97 7.7M
2023-10-26 5.75 6.02 5.69 5.94 6.9M
2023-10-25 5.73 5.80 5.67 5.75 4.3M
2023-10-24 5.30 5.74 5.30 5.73 4.6M
2023-10-23 5.49 5.56 5.37 5.41 3.4M
2023-10-20 5.53 5.65 5.51 5.53 2.4M
2023-10-19 5.48 5.70 5.38 5.56 3.8M
2023-10-18 5.77 5.77 5.48 5.49 3.2M
2023-10-17 5.69 5.82 5.62 5.71 4.4M
2023-10-16 5.51 5.69 5.40 5.64 4.8M
2023-10-13 5.60 5.71 5.47 5.50 4.4M
2023-10-12 5.74 5.77 5.61 5.71 4.4M
2023-10-11 5.69 5.90 5.60 5.79 5.7M
2023-10-10 5.84 5.86 5.59 5.62 5.2M
2023-10-09 5.74 5.89 5.70 5.77 5.4M
2023-09-28 5.69 5.82 5.65 5.78 6.0M
2023-09-27 5.78 5.81 5.59 5.63 6.3M
2023-09-26 5.85 5.89 5.72 5.72 4.9M
2023-09-25 5.85 5.92 5.79 5.85 6.8M
2023-09-22 5.86 6.08 5.76 5.88 10.4M
2023-09-21 5.82 6.02 5.82 5.88 7.3M
2023-09-20 5.99 6.12 5.90 5.94 10.2M
2023-09-19 6.17 6.39 5.97 6.07 20.4M
2023-09-18 5.67 6.14 5.63 6.14 12.6M
2023-09-15 5.51 5.60 5.48 5.58 5.8M
2023-09-14 5.52 5.65 5.46 5.48 7.7M
2023-09-13 5.53 5.59 5.45 5.56 7.3M
2023-09-12 5.52 5.67 5.46 5.54 12.7M
2023-09-11 5.73 5.80 5.43 5.56 23.7M
2023-09-08 6.46 6.77 5.97 6.01 24.7M
2023-09-07 6.12 6.63 6.12 6.63 8.5M
2023-09-06 6.17 6.20 5.97 6.03 15.8M
2023-09-05 6.70 6.70 6.11 6.24 26.5M
2023-09-04 6.20 6.62 6.10 6.62 9.8M
2023-09-01 6.10 6.28 5.97 6.02 9.6M
2023-08-31 5.93 6.15 5.90 5.99 5.9M
2023-08-30 5.76 5.99 5.76 5.95 4.7M
2023-08-29 5.49 5.78 5.46 5.76 4.5M
2023-08-28 5.57 5.66 5.47 5.48 4.5M
2023-08-25 5.43 5.49 5.20 5.30 2.2M
2023-08-24 5.41 5.55 5.30 5.43 3.1M
2023-08-23 5.59 5.59 5.41 5.41 3.2M
2023-08-22 5.73 5.77 5.48 5.58 4.4M
2023-08-21 5.80 6.00 5.68 5.71 4.5M
2023-08-18 5.71 5.84 5.69 5.69 2.5M
2023-08-17 5.52 5.72 5.45 5.72 2.8M
2023-08-16 5.57 5.66 5.52 5.54 1.8M
2023-08-15 5.53 5.58 5.49 5.54 2.4M
2023-08-14 5.48 5.59 5.43 5.51 2.8M
2023-08-11 5.66 5.73 5.47 5.48 3.5M
2023-08-10 5.61 5.66 5.54 5.64 1.7M
2023-08-09 5.68 5.72 5.54 5.57 2.4M
2023-08-08 5.58 5.72 5.58 5.68 2.0M
2023-08-07 5.67 5.68 5.57 5.61 2.4M
2023-08-04 5.79 5.80 5.64 5.69 2.0M
2023-08-03 5.83 5.85 5.70 5.77 1.5M
2023-08-02 5.85 5.89 5.74 5.81 1.6M
2023-08-01 5.80 5.85 5.76 5.80 2.1M
2023-07-31 5.78 5.85 5.72 5.85 2.8M
2023-07-28 5.71 5.79 5.66 5.75 2.3M
2023-07-27 5.74 5.80 5.67 5.74 2.3M
2023-07-26 5.78 5.82 5.70 5.73 2.2M
2023-07-25 5.67 5.86 5.66 5.77 3.5M
2023-07-24 5.66 5.67 5.52 5.66 1.9M
2023-07-21 5.54 5.65 5.52 5.57 1.8M
2023-07-20 5.64 5.66 5.53 5.54 1.9M
2023-07-19 5.68 5.72 5.59 5.63 1.7M
2023-07-18 5.58 5.71 5.52 5.62 2.0M
2023-07-17 5.52 5.57 5.44 5.55 1.5M
2023-07-14 5.64 5.64 5.52 5.52 1.4M
2023-07-13 5.49 5.68 5.49 5.64 3.7M
2023-07-12 5.64 5.72 5.45 5.47 2.0M
2023-07-11 5.53 5.66 5.44 5.62 4.0M
2023-07-10 5.60 5.62 5.45 5.48 2.2M
2023-07-07 5.55 5.63 5.48 5.58 2.3M
2023-07-06 5.53 5.63 5.45 5.57 2.8M
2023-07-05 5.53 5.60 5.44 5.53 3.2M
2023-07-04 5.46 5.55 5.38 5.51 4.0M
2023-07-03 5.31 5.51 5.23 5.42 5.9M
2023-06-30 5.24 5.52 5.21 5.32 5.3M
2023-06-29 5.08 5.25 5.06 5.20 3.0M
2023-06-28 5.06 5.09 4.96 5.08 3.4M
2023-06-27 4.72 5.09 4.72 5.04 4.8M
2023-06-26 4.80 4.83 4.71 4.74 1.6M
2023-06-21 4.85 4.89 4.78 4.79 1.3M
2023-06-20 4.88 4.92 4.82 4.87 1.9M
2023-06-19 5.04 5.04 4.88 4.90 2.1M
2023-06-16 5.07 5.09 5.01 5.03 1.0M
2023-06-15 5.08 5.11 5.02 5.04 1.6M
2023-06-14 5.14 5.14 4.99 5.09 1.9M
2023-06-13 5.08 5.19 5.07 5.08 2.7M
2023-06-12 4.97 5.11 4.88 5.09 2.9M
2023-06-09 5.15 5.18 4.93 4.98 3.8M
2023-06-08 5.13 5.19 5.05 5.14 5.2M
2023-06-07 5.35 5.40 5.08 5.18 9.4M
2023-06-06 5.65 5.65 5.11 5.11 8.4M
2023-06-05 5.30 5.44 5.19 5.40 2.6M
2023-06-02 5.12 5.32 5.11 5.30 3.2M
2023-06-01 5.14 5.23 5.03 5.12 4.0M
2023-05-31 5.19 5.23 5.13 5.19 1.4M
2023-05-30 5.12 5.22 5.05 5.19 2.5M
2023-05-29 5.20 5.23 5.08 5.12 1.4M
2023-05-26 5.18 5.27 5.12 5.19 1.7M
2023-05-25 5.23 5.28 5.13 5.26 2.0M
2023-05-24 5.20 5.33 5.18 5.26 2.4M
2023-05-23 5.22 5.29 5.10 5.28 2.2M
2023-05-22 5.28 5.28 5.19 5.23 1.0M
2023-05-19 5.34 5.34 5.16 5.23 1.3M
2023-05-18 5.29 5.35 5.24 5.29 1.1M
2023-05-17 5.19 5.31 5.15 5.28 1.8M
2023-05-16 5.24 5.28 5.17 5.19 1.5M
2023-05-15 5.23 5.26 5.11 5.24 1.6M
2023-05-12 5.24 5.29 5.18 5.19 1.4M
2023-05-11 5.15 5.24 5.09 5.24 1.8M
2023-05-10 5.14 5.27 5.05 5.15 2.3M
2023-05-09 5.22 5.26 5.08 5.09 2.1M
2023-05-08 5.15 5.23 5.10 5.22 2.7M
2023-05-05 5.13 5.13 5.03 5.12 1.9M
2023-05-04 5.00 5.15 4.98 5.12 3.9M
2023-04-28 4.91 5.02 4.84 5.00 2.7M
2023-04-27 4.81 4.95 4.79 4.87 2.2M
2023-04-26 4.74 4.88 4.63 4.83 2.5M
2023-04-25 4.72 4.76 4.56 4.69 2.4M
2023-04-24 4.66 4.73 4.59 4.72 1.5M
2023-04-21 4.85 4.85 4.65 4.66 1.2M
2023-04-20 4.81 4.85 4.73 4.81 1.7M
2023-04-19 4.89 4.91 4.83 4.84 1.4M
2023-04-18 4.92 4.92 4.82 4.90 2.0M
2023-04-17 4.99 4.99 4.87 4.90 2.1M
2023-04-14 4.98 5.07 4.93 4.94 2.1M
2023-04-13 5.00 5.08 4.96 5.02 2.2M
2023-04-12 4.89 5.03 4.86 5.01 2.0M
2023-04-11 4.92 4.97 4.82 4.89 2.2M
2023-04-10 5.07 5.15 4.90 4.92 3.5M
2023-04-07 5.03 5.09 5.01 5.07 2.1M
2023-04-06 5.20 5.22 5.00 5.04 3.3M
2023-04-04 5.30 5.38 5.15 5.17 3.2M
2023-04-03 5.35 5.39 5.29 5.36 3.0M
2023-03-31 5.36 5.43 5.34 5.39 2.2M
2023-03-30 5.54 5.59 5.35 5.40 3.0M
2023-03-29 5.62 5.68 5.52 5.52 1.7M
2023-03-28 5.84 5.84 5.63 5.64 2.5M
2023-03-27 5.73 5.85 5.66 5.79 4.0M
2023-03-24 5.70 5.73 5.65 5.69 1.7M
2023-03-23 5.76 5.77 5.66 5.67 1.4M
2023-03-22 5.68 5.77 5.62 5.76 2.0M
2023-03-21 5.52 5.66 5.48 5.65 1.6M
2023-03-20 5.56 5.62 5.48 5.52 2.1M
2023-03-17 5.51 5.59 5.46 5.54 1.6M
2023-03-16 5.59 5.59 5.45 5.45 1.7M
2023-03-15 5.50 5.62 5.45 5.52 2.2M
2023-03-14 5.56 5.60 5.44 5.45 2.2M
2023-03-13 5.61 5.68 5.52 5.59 1.4M
2023-03-10 5.71 5.74 5.62 5.65 2.0M
2023-03-09 5.72 5.76 5.65 5.74 1.9M
2023-03-08 5.61 5.74 5.60 5.72 2.0M
2023-03-07 5.75 5.76 5.65 5.66 2.2M
2023-03-06 5.81 5.89 5.71 5.75 2.7M
2023-03-03 5.88 5.88 5.75 5.77 1.7M
2023-03-02 5.91 5.94 5.83 5.85 2.4M
2023-03-01 5.86 5.93 5.82 5.92 2.3M
2023-02-28 5.80 5.88 5.76 5.86 2.0M
2023-02-27 5.94 5.94 5.75 5.77 2.2M
2023-02-24 5.82 5.88 5.77 5.83 1.6M
2023-02-23 5.88 5.89 5.81 5.83 2.5M
2023-02-22 5.82 5.90 5.76 5.84 3.4M
2023-02-21 5.80 5.86 5.75 5.84 2.5M
2023-02-20 5.72 5.84 5.68 5.79 1.9M
2023-02-17 5.71 5.86 5.70 5.72 2.5M
2023-02-16 5.90 5.97 5.62 5.69 6.2M
2023-02-15 5.84 5.92 5.81 5.88 2.1M
2023-02-14 5.84 5.90 5.80 5.84 1.8M
2023-02-13 5.80 5.91 5.78 5.83 2.8M
2023-02-10 5.80 5.83 5.74 5.80 1.7M
2023-02-09 5.71 5.79 5.69 5.78 1.6M
2023-02-08 5.75 5.79 5.68 5.74 2.5M
2023-02-07 5.71 5.75 5.67 5.70 2.0M
2023-02-06 5.71 5.76 5.65 5.71 2.4M
2023-02-03 5.75 5.78 5.63 5.71 2.2M
2023-02-02 5.72 5.73 5.66 5.71 2.6M
2023-02-01 5.70 5.73 5.62 5.72 2.8M
2023-01-31 5.64 5.73 5.52 5.69 3.5M
2023-01-30 5.55 5.64 5.51 5.62 3.1M
2023-01-20 5.49 5.50 5.41 5.45 2.3M
2023-01-19 5.39 5.50 5.39 5.45 3.1M
2023-01-18 5.31 5.45 5.25 5.41 3.1M
2023-01-17 5.35 5.39 5.23 5.28 1.7M
2023-01-16 5.26 5.37 5.25 5.35 2.3M
2023-01-13 5.24 5.36 5.20 5.26 2.9M
2023-01-12 5.22 5.30 5.21 5.21 1.9M
2023-01-11 5.34 5.37 5.25 5.29 1.6M
2023-01-10 5.34 5.40 5.29 5.34 1.4M
2023-01-09 5.36 5.42 5.32 5.37 1.4M
2023-01-06 5.41 5.48 5.30 5.34 1.5M
2023-01-05 5.45 5.51 5.36 5.41 2.1M
2023-01-04 5.33 5.54 5.32 5.45 2.8M
2023-01-03 5.14 5.35 5.14 5.34 2.0M