Chongqing Fuling Zhacai Group Co Ltd (002507)

002507
🏛️ 중국 →
12.81
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
2022-12-30 19.79 19.88 19.54 19.82 9.8M
2022-12-29 19.62 19.85 19.51 19.72 10.0M
2022-12-28 19.94 20.09 19.62 19.85 8.6M
2022-12-27 19.91 20.23 19.82 19.95 11.5M
2022-12-26 20.23 20.24 19.75 19.81 13.3M
2022-12-23 19.91 20.59 19.63 20.24 13.0M
2022-12-22 19.85 20.29 19.60 20.02 14.6M
2022-12-21 19.56 19.89 19.39 19.59 13.7M
2022-12-20 20.16 20.22 19.30 19.45 16.5M
2022-12-19 20.57 20.64 20.05 20.15 11.8M
2022-12-16 20.35 20.68 20.28 20.56 12.7M
2022-12-15 21.42 21.44 20.44 20.50 19.0M
2022-12-14 20.89 21.18 20.77 21.09 14.2M
2022-12-13 20.68 21.05 20.45 20.99 11.2M
2022-12-12 20.90 21.12 20.62 20.75 12.2M
2022-12-09 20.81 21.11 20.48 20.96 14.5M
2022-12-08 20.89 20.99 20.63 20.82 10.8M
2022-12-07 20.84 21.35 20.58 20.98 19.4M
2022-12-06 20.22 21.35 20.08 20.90 28.5M
2022-12-05 20.22 20.51 20.09 20.21 19.1M
2022-12-02 19.80 20.24 19.79 19.95 14.0M
2022-12-01 19.85 20.32 19.73 19.81 17.1M
2022-11-30 19.57 19.92 19.33 19.44 14.5M
2022-11-29 18.97 19.57 18.94 19.50 17.1M
2022-11-28 18.55 18.99 18.08 18.96 16.2M
2022-11-25 18.81 18.87 18.52 18.71 8.3M
2022-11-24 18.79 18.95 18.67 18.72 7.1M
2022-11-23 18.99 19.05 18.63 18.68 11.6M
2022-11-22 19.30 19.50 18.92 19.02 10.3M
2022-11-21 19.15 19.35 18.65 19.31 18.3M
2022-11-18 19.65 19.89 19.59 19.72 13.0M
2022-11-17 19.68 19.88 19.50 19.68 11.6M
2022-11-16 19.62 19.88 19.52 19.69 13.2M
2022-11-15 19.23 19.92 19.18 19.68 17.3M
2022-11-14 19.39 19.62 19.12 19.25 18.9M
2022-11-11 19.23 19.56 18.89 19.37 26.0M
2022-11-10 18.47 18.91 18.44 18.79 13.4M
2022-11-09 18.54 18.77 18.47 18.56 8.4M
2022-11-08 18.93 19.15 18.47 18.65 15.3M
2022-11-07 18.74 19.19 18.60 18.92 18.2M
2022-11-04 18.14 18.90 18.09 18.74 19.2M
2022-11-03 18.08 18.20 17.86 18.16 13.8M
2022-11-02 17.85 18.59 17.74 18.27 21.1M
2022-11-01 17.45 17.97 17.08 17.95 27.0M
2022-10-31 17.50 17.69 17.02 17.32 31.7M
2022-10-28 18.39 18.51 17.94 17.99 14.7M
2022-10-27 18.49 18.85 18.42 18.59 13.4M
2022-10-26 18.19 18.79 18.19 18.63 13.1M
2022-10-25 17.99 18.46 17.90 18.19 11.3M
2022-10-24 18.81 19.10 18.05 18.20 21.1M
2022-10-21 19.46 19.52 18.78 18.92 17.5M
2022-10-20 19.19 19.83 19.09 19.51 17.0M
2022-10-19 19.85 19.98 19.22 19.36 19.5M
2022-10-18 20.02 20.58 19.94 20.02 22.1M
2022-10-17 19.83 20.04 19.73 19.97 14.2M
2022-10-14 19.53 20.10 19.52 19.83 19.1M
2022-10-13 19.51 19.68 19.34 19.39 19.3M
2022-10-12 19.98 19.98 19.12 19.72 14.9M
2022-10-11 19.78 20.00 19.31 19.90 14.6M
2022-10-10 20.55 20.68 19.54 19.62 24.3M
2022-09-30 20.78 21.30 20.77 20.91 6.7M
2022-09-29 21.35 21.64 20.79 20.89 10.1M
2022-09-28 21.35 21.60 21.08 21.18 10.7M
2022-09-27 21.05 21.51 20.72 21.39 11.0M
2022-09-26 20.35 21.25 20.35 20.81 13.7M
2022-09-23 20.64 20.80 20.23 20.46 11.3M
2022-09-22 21.25 21.29 20.62 20.63 11.3M
2022-09-21 21.27 21.47 20.80 21.31 7.2M
2022-09-20 21.37 21.48 21.12 21.27 7.0M
2022-09-19 21.27 21.43 20.55 21.34 11.9M
2022-09-16 21.70 21.91 21.29 21.29 10.2M
2022-09-15 22.04 22.15 21.61 21.79 9.9M
2022-09-14 21.66 22.03 21.59 22.02 8.9M
2022-09-13 21.73 22.15 21.69 21.96 17.5M
2022-09-09 21.39 21.75 21.31 21.62 15.4M
2022-09-08 21.58 21.59 21.33 21.39 9.1M
2022-09-07 21.82 21.82 21.24 21.42 24.6M
2022-09-06 21.66 21.87 21.54 21.82 19.3M
2022-09-05 23.14 23.17 21.33 21.70 42.7M
2022-09-02 23.28 23.38 22.89 23.24 11.8M
2022-09-01 23.27 23.63 23.09 23.27 13.0M
2022-08-31 23.05 23.54 23.00 23.41 16.0M
2022-08-30 22.85 23.22 22.60 23.18 12.2M
2022-08-29 22.89 23.14 22.78 22.84 13.3M
2022-08-26 23.08 23.52 23.06 23.26 12.4M
2022-08-25 22.75 23.28 22.69 23.15 13.7M
2022-08-24 23.01 23.19 22.71 22.74 11.5M
2022-08-23 23.05 23.22 22.96 23.08 13.2M
2022-08-22 23.15 23.39 22.95 23.29 10.2M
2022-08-19 23.23 23.41 22.99 23.22 11.2M
2022-08-18 23.75 23.75 23.17 23.31 16.1M
2022-08-17 23.73 24.06 23.53 23.84 12.7M
2022-08-16 23.77 24.04 23.49 23.72 16.7M
2022-08-15 24.42 24.46 23.77 23.98 13.9M
2022-08-12 24.19 24.31 23.93 24.22 9.9M
2022-08-11 24.00 24.25 23.80 24.18 13.2M
2022-08-10 24.30 24.67 23.74 23.93 13.6M
2022-08-09 24.53 24.54 24.08 24.39 12.8M
2022-08-08 24.95 25.62 24.52 24.60 22.5M
2022-08-05 25.05 25.45 24.85 25.09 15.6M
2022-08-04 24.85 24.99 24.46 24.99 17.0M
2022-08-03 24.91 25.25 24.44 24.45 20.9M
2022-08-02 25.22 25.29 24.45 24.62 39.4M
2022-08-01 24.22 25.22 24.00 25.22 59.9M
2022-07-29 23.48 23.49 22.79 22.92 19.3M
2022-07-28 23.72 23.75 23.47 23.58 10.1M
2022-07-27 23.71 23.73 23.31 23.60 8.9M
2022-07-26 23.84 24.13 23.56 23.79 11.9M
2022-07-25 23.31 24.00 23.31 23.96 22.3M
2022-07-22 23.40 23.64 22.92 23.18 11.9M
2022-07-21 23.67 23.81 23.35 23.35 12.2M
2022-07-20 23.36 24.08 23.29 23.73 22.4M
2022-07-19 22.71 23.37 22.69 23.29 23.3M
2022-07-18 22.92 23.02 22.45 22.84 15.5M
2022-07-15 22.77 23.19 22.55 22.85 18.5M
2022-07-14 23.16 23.19 22.59 22.79 19.5M
2022-07-13 23.05 23.39 22.92 23.09 15.8M
2022-07-12 23.92 23.92 22.85 23.04 25.8M
2022-07-11 24.43 24.43 23.54 23.85 17.7M
2022-07-08 24.89 25.12 24.23 24.32 19.7M
2022-07-07 25.29 25.33 24.58 24.75 15.8M
2022-07-06 25.83 25.83 25.15 25.30 14.2M
2022-07-05 26.58 26.69 25.48 25.90 22.3M
2022-07-04 26.35 27.00 26.10 26.31 27.9M
2022-07-01 26.61 26.78 25.96 26.35 10.4M
2022-06-30 25.81 27.31 25.77 26.55 24.3M
2022-06-29 26.04 26.52 25.60 25.78 13.7M
2022-06-28 26.73 26.85 25.73 26.09 16.5M
2022-06-27 25.85 26.81 25.83 26.54 25.8M
2022-06-24 24.89 25.91 24.85 25.72 15.7M
2022-06-23 24.78 25.07 24.23 24.89 15.8M
2022-06-22 25.31 25.72 24.72 24.86 9.5M
2022-06-21 25.70 25.86 25.12 25.39 11.1M
2022-06-20 26.09 26.76 25.61 25.72 14.9M
2022-06-17 25.85 26.15 25.46 26.00 12.5M
2022-06-16 25.71 26.45 25.71 25.85 21.9M
2022-06-15 25.15 26.41 25.05 25.47 29.2M
2022-06-14 24.62 25.12 24.46 25.09 13.5M
2022-06-13 24.23 25.39 24.16 24.82 16.9M
2022-06-10 24.42 24.62 24.23 24.39 13.2M
2022-06-09 24.86 24.99 24.30 24.43 12.8M
2022-06-08 24.74 25.26 24.64 24.90 16.1M
2022-06-07 24.85 25.32 24.56 24.74 18.2M
2022-06-06 24.69 25.15 24.32 24.85 17.9M
2022-06-02 24.64 24.95 24.16 24.77 12.9M
2022-06-01 24.58 24.96 24.35 24.65 14.9M
2022-05-31 24.16 24.63 24.04 24.54 23.4M
2022-05-30 25.30 25.32 23.40 24.42 38.2M
2022-05-27 25.46 25.85 25.02 25.21 9.3M
2022-05-26 25.85 25.95 25.37 25.65 9.4M
2022-05-25 25.39 25.94 25.15 25.85 10.5M
2022-05-24 26.09 26.22 25.45 25.46 11.4M
2022-05-23 26.28 26.68 25.98 26.09 10.7M
2022-05-20 26.02 26.88 26.02 26.42 14.9M
2022-05-19 26.51 26.72 25.72 25.99 19.5M
2022-05-18 26.12 27.02 25.82 26.99 15.9M
2022-05-17 26.39 26.70 25.82 26.37 17.9M
2022-05-16 27.42 27.62 26.18 26.43 21.7M
2022-05-13 27.67 27.99 27.39 27.65 9.2M
2022-05-12 27.35 28.22 27.08 27.69 11.6M
2022-05-11 29.16 29.19 27.69 27.81 28.2M
2022-05-10 28.33 29.50 27.91 29.35 19.7M
2022-05-09 28.81 28.87 28.10 28.33 11.3M
2022-05-06 27.69 29.23 27.27 28.42 17.9M
2022-05-05 27.56 28.42 26.59 28.20 20.1M
2022-04-29 26.55 27.50 26.09 26.89 22.7M
2022-04-28 26.54 27.49 25.97 26.41 36.3M
2022-04-27 28.01 28.08 26.67 27.18 31.8M
2022-04-26 28.23 28.82 27.81 28.19 25.6M
2022-04-25 27.41 29.42 27.12 28.23 33.1M
2022-04-22 27.01 27.69 26.78 27.50 11.7M
2022-04-21 27.58 28.39 27.19 27.32 13.6M
2022-04-20 27.65 28.23 27.32 27.83 15.9M
2022-04-19 28.07 28.66 27.50 27.67 16.9M
2022-04-18 26.45 28.68 26.29 28.49 27.5M
2022-04-15 33.96 35.16 33.63 34.51 9.9M
2022-04-14 33.97 34.60 33.20 34.26 10.3M
2022-04-13 34.00 35.22 33.69 33.72 11.1M
2022-04-12 34.00 34.64 33.00 34.32 14.2M
2022-04-11 33.00 34.70 32.51 34.21 30.2M
2022-04-08 32.26 32.88 31.82 32.50 6.2M
2022-04-07 32.55 33.45 31.97 32.19 6.4M
2022-04-06 32.85 32.97 32.28 32.60 5.5M
2022-04-01 32.29 33.45 32.21 32.80 7.0M
2022-03-31 32.96 33.08 32.26 32.51 5.8M
2022-03-30 32.75 33.20 32.25 33.04 5.6M
2022-03-29 32.40 32.96 32.07 32.52 8.5M
2022-03-28 31.56 32.41 30.71 32.32 8.7M
2022-03-25 32.45 32.90 31.32 31.40 9.0M
2022-03-24 32.21 32.99 31.80 32.05 6.9M
2022-03-23 31.63 33.08 31.45 32.59 10.4M
2022-03-22 31.62 31.75 30.73 31.43 8.0M
2022-03-21 30.90 32.33 30.58 31.50 15.7M
2022-03-18 29.80 31.20 29.80 30.45 16.3M
2022-03-17 30.89 30.99 29.33 29.90 17.0M
2022-03-16 29.45 30.67 28.65 30.52 12.3M
2022-03-15 31.50 31.50 28.83 28.87 18.6M
2022-03-14 31.74 33.40 31.50 32.03 11.2M
2022-03-11 31.05 31.75 30.83 31.66 5.6M
2022-03-10 31.00 31.91 30.76 31.79 9.3M
2022-03-09 31.30 31.71 29.03 30.45 11.5M
2022-03-08 32.84 33.10 30.88 31.29 11.1M
2022-03-07 33.43 33.45 32.31 32.46 8.5M
2022-03-04 33.04 33.98 32.83 33.64 7.1M
2022-03-03 34.45 34.49 33.17 33.29 8.8M
2022-03-02 34.50 34.78 33.72 34.11 8.8M
2022-03-01 35.43 35.45 34.43 35.00 9.6M
2022-02-28 34.18 35.24 33.90 35.12 24.3M
2022-02-25 33.09 34.17 32.61 34.16 28.9M
2022-02-24 31.50 31.63 30.55 31.06 7.7M
2022-02-23 31.68 32.16 31.22 31.51 9.7M
2022-02-22 32.50 32.52 31.52 31.65 6.0M
2022-02-21 32.53 33.33 32.40 32.86 5.3M
2022-02-18 32.23 32.65 32.00 32.58 3.7M
2022-02-17 32.59 32.83 32.06 32.27 4.5M
2022-02-16 32.69 33.12 32.20 32.56 5.0M
2022-02-15 31.62 33.42 31.62 32.58 7.6M
2022-02-14 31.53 32.08 31.09 31.90 4.4M
2022-02-11 32.35 32.39 31.46 31.55 6.3M
2022-02-10 32.01 32.74 31.90 32.35 7.3M
2022-02-09 30.35 31.84 30.33 31.70 8.6M
2022-02-08 31.02 31.12 29.74 30.35 13.5M
2022-02-07 31.96 32.48 30.80 31.02 10.1M
2022-01-28 32.35 32.74 31.30 31.40 7.7M
2022-01-27 32.83 33.07 31.80 31.90 8.1M
2022-01-26 34.14 34.19 32.57 33.15 8.7M
2022-01-25 33.22 34.54 33.02 33.89 13.1M
2022-01-24 33.08 33.60 32.80 33.14 8.2M
2022-01-21 33.15 33.79 33.00 33.28 8.0M
2022-01-20 33.45 33.78 32.86 33.16 11.0M
2022-01-19 34.07 34.58 32.89 33.45 11.8M
2022-01-18 34.43 34.56 33.58 34.38 7.8M
2022-01-17 33.70 34.56 32.55 34.44 7.8M
2022-01-14 34.29 34.67 33.52 33.55 9.2M
2022-01-13 36.00 36.18 34.32 34.49 13.0M
2022-01-12 35.30 36.28 35.03 36.18 9.2M
2022-01-11 35.65 35.84 34.70 34.95 9.4M
2022-01-10 35.65 36.05 35.05 35.65 10.4M
2022-01-07 36.58 36.76 35.55 35.65 12.2M
2022-01-06 37.65 37.93 36.55 36.63 12.4M
2022-01-05 37.32 38.45 37.11 37.59 10.6M
2022-01-04 37.69 37.80 36.58 37.75 7.8M