Do-Fluoride Chemicals Co Ltd (002407)

002407
🏛️ 중국 →
17.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 16.53 16.67 16.51 16.54 2,834.6K
09:35 16.55 16.67 16.52 16.67 2,235.3K
09:40 16.68 16.82 16.65 16.74 3,757.0K
09:45 16.72 16.82 16.71 16.72 2,772.6K
09:50 16.71 16.73 16.66 16.67 1,578.0K
09:55 16.69 16.76 16.64 16.66 1,713.4K
10:00 16.67 16.67 16.57 16.57 1,595.9K
10:05 16.57 16.62 16.52 16.60 1,323.9K
10:10 16.61 16.64 16.54 16.58 1,140.5K
10:15 16.57 16.57 16.53 16.54 881.8K
10:20 16.54 16.58 16.52 16.55 784.9K
10:25 16.55 16.71 16.55 16.66 1,199.8K
10:30 16.65 16.71 16.64 16.68 866.6K
10:35 16.68 16.69 16.65 16.65 604.8K
10:40 16.65 16.65 16.58 16.60 572.2K
10:45 16.61 16.63 16.59 16.61 378.7K
10:50 16.61 16.62 16.55 16.56 700.5K
10:55 16.56 16.60 16.56 16.57 321.8K
11:00 16.58 16.61 16.58 16.61 320.9K
11:05 16.60 16.61 16.56 16.56 507.0K
11:10 16.56 16.58 16.54 16.54 528.1K
11:15 16.54 16.56 16.51 16.52 809.8K
11:20 16.51 16.53 16.45 16.47 2,115.8K
11:25 16.46 16.53 16.45 16.50 506.8K
13:00 16.51 16.87 16.50 16.66 4,124.0K
13:05 16.66 16.82 16.65 16.66 1,420.9K
13:10 16.65 16.70 16.65 16.67 1,298.8K
13:15 16.66 16.68 16.63 16.64 795.5K
13:20 16.65 16.98 16.64 16.90 5,279.8K
13:25 16.91 17.50 16.90 17.44 21,166.8K
13:30 17.43 17.43 17.21 17.32 8,183.9K
13:35 17.34 17.35 17.20 17.31 4,461.2K
13:40 17.33 17.48 17.21 17.45 6,873.1K
13:45 17.41 17.67 17.33 17.66 10,105.7K
13:50 17.62 17.65 17.37 17.37 5,829.8K
13:55 17.37 17.49 17.30 17.32 2,970.5K
14:00 17.31 17.42 17.29 17.42 2,730.1K
14:05 17.41 17.44 17.31 17.34 1,835.6K
14:10 17.35 17.36 17.30 17.31 2,222.1K
14:15 17.30 17.44 17.28 17.44 2,544.0K
14:20 17.45 17.53 17.36 17.53 3,447.5K
14:25 17.52 17.54 17.39 17.39 2,553.2K
14:30 17.39 17.47 17.33 17.35 2,366.3K
14:35 17.36 17.36 17.31 17.32 2,337.8K
14:40 17.31 17.95 17.31 17.89 12,392.1K
14:45 17.84 17.97 17.65 17.65 7,886.1K
14:50 17.64 17.85 17.61 17.78 7,505.6K
14:55 17.77 17.77 17.63 17.64 3,102.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 16.55 17.98 16.43 17.64 155.7M
2025-09-25 16.87 17.02 16.65 16.67 76.8M
2025-09-24 15.91 17.18 15.82 17.02 126.6M
2025-09-23 16.31 16.39 15.60 16.02 72.6M
2025-09-22 16.14 16.48 16.00 16.28 54.2M
2025-09-19 16.31 16.68 16.11 16.18 77.7M
2025-09-18 16.86 17.28 16.30 16.41 144.4M
2025-09-17 17.38 17.48 16.92 16.96 118.3M
2025-09-16 17.75 17.80 17.01 17.57 142.4M
2025-09-15 17.10 18.81 17.10 17.77 227.6M
2025-09-12 17.59 17.82 16.70 17.10 164.6M
2025-09-11 16.59 17.98 16.41 17.67 225.7M
2025-09-10 17.01 18.25 16.91 16.97 232.3M
2025-09-09 16.74 18.30 16.70 17.60 294.5M
2025-09-08 16.24 16.71 15.64 16.71 244.3M
2025-09-05 13.70 15.19 13.70 15.19 73.8M
2025-09-04 13.24 14.00 13.22 13.81 94.3M
2025-09-03 13.38 13.60 13.15 13.21 31.8M
2025-09-02 13.55 13.64 13.25 13.30 32.6M
2025-09-01 13.65 13.67 13.40 13.55 31.8M
2025-08-29 13.20 13.73 13.12 13.49 50.9M
2025-08-28 13.18 13.34 12.76 13.18 38.3M
2025-08-27 13.59 13.70 13.18 13.18 49.6M
2025-08-26 13.50 13.72 13.34 13.60 56.9M
2025-08-25 13.35 14.18 13.27 13.84 87.0M
2025-08-22 13.20 13.39 13.18 13.26 35.7M
2025-08-21 13.41 13.46 13.16 13.23 33.7M
2025-08-20 13.13 13.44 13.04 13.26 28.7M
2025-08-19 13.20 13.38 13.00 13.15 34.2M
2025-08-18 13.00 13.40 13.00 13.17 46.0M
2025-08-15 12.46 12.95 12.45 12.89 32.7M
2025-08-14 12.84 12.88 12.45 12.51 27.0M
2025-08-13 12.70 12.83 12.65 12.76 23.3M
2025-08-12 12.81 12.82 12.57 12.72 26.2M
2025-08-11 12.73 12.85 12.58 12.84 42.1M
2025-08-08 12.50 12.58 12.40 12.44 19.1M
2025-08-07 12.63 12.69 12.42 12.49 22.1M
2025-08-06 12.47 12.69 12.38 12.67 25.3M
2025-08-05 12.49 12.60 12.39 12.44 19.5M
2025-08-04 12.45 12.45 12.32 12.41 14.5M
2025-08-01 12.50 12.63 12.42 12.45 15.7M
2025-07-31 12.78 12.81 12.35 12.42 25.3M
2025-07-30 12.92 12.97 12.66 12.74 21.0M
2025-07-29 13.00 13.03 12.79 12.90 22.4M
2025-07-28 12.90 13.14 12.68 12.97 29.5M
2025-07-25 12.97 13.24 12.90 12.93 42.0M
2025-07-24 12.43 13.00 12.39 12.94 54.0M
2025-07-23 12.64 12.72 12.44 12.45 23.3M
2025-07-22 12.54 12.70 12.44 12.64 29.4M
2025-07-21 12.56 12.60 12.40 12.50 24.1M
2025-07-18 12.23 12.79 12.19 12.43 44.2M
2025-07-17 11.96 12.17 11.91 12.17 16.6M
2025-07-16 12.01 12.05 11.89 11.92 11.9M
2025-07-15 12.21 12.24 11.98 12.01 16.9M
2025-07-14 12.25 12.38 12.15 12.21 16.3M
2025-07-11 12.22 12.26 12.11 12.17 16.9M
2025-07-10 12.09 12.30 12.04 12.17 18.2M
2025-07-09 12.16 12.25 12.02 12.06 16.2M
2025-07-08 12.09 12.36 12.05 12.30 21.2M
2025-07-07 12.09 12.10 11.99 12.05 11.3M
2025-07-04 12.22 12.22 12.00 12.04 15.2M
2025-07-03 12.10 12.24 11.99 12.22 17.0M
2025-07-02 12.05 12.11 11.93 12.10 14.5M
2025-07-01 12.19 12.20 11.90 12.05 15.7M
2025-06-30 12.02 12.20 11.94 12.19 17.3M
2025-06-27 12.03 12.36 12.00 12.02 18.7M
2025-06-26 12.08 12.27 12.01 12.02 22.9M
2025-06-25 12.01 12.13 11.96 12.07 24.2M
2025-06-24 11.50 12.00 11.48 11.99 32.7M
2025-06-23 11.27 11.48 11.13 11.47 12.9M
2025-06-20 11.26 11.55 11.22 11.27 18.1M
2025-06-19 11.36 11.56 11.23 11.26 13.7M
2025-06-18 11.40 11.41 11.19 11.36 13.1M
2025-06-17 11.36 11.57 11.28 11.45 18.1M
2025-06-16 11.60 11.62 11.26 11.30 27.7M
2025-06-13 11.81 11.87 11.61 11.62 23.7M
2025-06-12 11.96 11.98 11.79 11.87 12.7M
2025-06-11 11.88 12.10 11.82 11.96 19.0M
2025-06-10 11.95 11.98 11.73 11.82 14.8M
2025-06-09 11.78 11.95 11.71 11.95 19.4M
2025-06-06 11.50 12.08 11.45 11.79 31.7M
2025-06-05 11.54 11.58 11.42 11.49 7.8M
2025-06-04 11.49 11.63 11.48 11.54 7.3M
2025-06-03 11.42 11.52 11.40 11.46 6.5M
2025-05-30 11.66 11.67 11.47 11.50 7.2M
2025-05-29 11.50 11.69 11.45 11.64 7.5M
2025-05-28 11.75 11.78 11.46 11.50 8.1M
2025-05-27 11.61 11.79 11.52 11.74 8.8M
2025-05-26 11.59 11.70 11.55 11.61 6.8M
2025-05-23 11.65 11.81 11.59 11.59 8.9M
2025-05-22 11.85 11.88 11.64 11.64 11.4M
2025-05-21 11.86 12.04 11.84 11.88 13.4M
2025-05-20 11.94 11.97 11.83 11.85 7.6M
2025-05-19 11.87 11.97 11.75 11.94 9.2M
2025-05-16 11.86 11.98 11.83 11.87 6.6M
2025-05-15 11.94 12.11 11.87 11.90 11.1M
2025-05-14 11.97 12.08 11.91 12.01 10.4M
2025-05-13 12.01 12.10 11.91 11.97 11.4M
2025-05-12 11.89 11.99 11.87 11.98 11.3M
2025-05-09 11.85 11.92 11.77 11.83 8.5M
2025-05-08 11.83 11.98 11.76 11.89 11.6M
2025-05-07 11.90 11.97 11.76 11.89 16.7M
2025-05-06 11.69 11.85 11.56 11.84 16.9M
2025-04-30 11.51 11.66 11.45 11.62 13.9M
2025-04-29 11.25 11.52 11.25 11.47 10.0M
2025-04-28 11.52 11.52 11.29 11.30 10.7M
2025-04-25 11.55 11.66 11.48 11.53 12.0M
2025-04-24 11.38 11.74 11.35 11.56 23.8M
2025-04-23 11.33 11.40 11.19 11.32 13.4M
2025-04-22 11.23 11.63 11.09 11.33 17.1M
2025-04-21 11.07 11.20 10.99 11.13 8.3M
2025-04-18 10.90 11.09 10.90 11.00 5.6M
2025-04-17 10.95 11.14 10.91 10.99 5.5M
2025-04-16 11.05 11.10 10.86 11.04 8.4M
2025-04-15 11.14 11.23 11.05 11.10 8.2M
2025-04-14 11.20 11.24 11.09 11.12 8.7M
2025-04-11 10.86 11.12 10.86 11.00 10.4M
2025-04-10 11.00 11.20 10.95 10.99 15.1M
2025-04-09 10.72 10.90 10.10 10.82 19.0M
2025-04-08 10.76 10.99 10.63 10.79 18.2M
2025-04-07 11.44 11.44 10.76 10.76 21.8M
2025-04-03 11.89 12.01 11.81 11.95 6.6M
2025-04-02 11.93 12.03 11.90 11.95 5.6M
2025-04-01 11.91 11.99 11.87 11.93 7.1M
2025-03-31 11.98 12.04 11.66 11.90 12.1M
2025-03-28 12.25 12.27 11.98 11.98 14.8M
2025-03-27 12.31 12.44 12.15 12.23 11.2M
2025-03-26 12.45 12.48 12.36 12.36 12.6M
2025-03-25 12.18 12.45 12.12 12.45 16.2M
2025-03-24 12.29 12.34 12.00 12.18 14.2M
2025-03-21 12.36 12.42 12.22 12.28 14.5M
2025-03-20 12.49 12.53 12.35 12.37 13.4M
2025-03-19 12.64 12.67 12.42 12.47 15.6M
2025-03-18 12.78 12.87 12.63 12.68 17.4M
2025-03-17 12.70 12.84 12.60 12.74 22.1M
2025-03-14 12.60 12.69 12.43 12.69 29.7M
2025-03-13 12.52 12.80 12.49 12.65 32.8M
2025-03-12 12.25 13.20 12.15 12.59 52.3M
2025-03-11 12.11 12.24 12.04 12.24 12.9M
2025-03-10 12.19 12.30 12.10 12.23 13.7M
2025-03-07 12.33 12.36 12.15 12.20 19.6M
2025-03-06 12.42 12.49 12.32 12.39 20.4M
2025-03-05 12.50 12.51 12.22 12.34 20.5M
2025-03-04 12.73 12.73 12.42 12.56 29.4M
2025-03-03 12.28 12.88 12.26 12.77 46.2M
2025-02-28 12.54 12.57 12.16 12.19 24.1M
2025-02-27 12.40 12.63 12.28 12.59 32.8M
2025-02-26 12.15 12.37 12.15 12.35 22.2M
2025-02-25 12.06 12.28 12.00 12.14 18.0M
2025-02-24 12.10 12.30 12.00 12.15 21.5M
2025-02-21 12.07 12.17 12.03 12.12 17.2M
2025-02-20 12.14 12.16 11.99 12.07 14.2M
2025-02-19 12.04 12.18 11.90 12.14 16.8M
2025-02-18 12.22 12.39 11.98 12.04 23.8M
2025-02-17 12.19 12.26 12.03 12.10 18.8M
2025-02-14 12.23 12.73 12.20 12.24 28.8M
2025-02-13 12.09 12.44 12.01 12.02 20.3M
2025-02-12 11.77 12.11 11.74 12.02 17.1M
2025-02-11 12.00 12.01 11.76 11.83 12.9M
2025-02-10 11.97 12.01 11.78 11.98 15.5M
2025-02-07 11.68 12.06 11.63 11.94 20.8M
2025-02-06 11.30 11.68 11.27 11.68 15.6M
2025-02-05 11.37 11.45 11.26 11.34 10.1M
2025-01-27 11.47 11.65 11.28 11.28 10.4M
2025-01-24 11.13 11.54 11.08 11.44 20.2M
2025-01-23 11.48 11.61 11.10 11.10 25.4M
2025-01-22 11.61 11.75 11.52 11.57 8.0M
2025-01-21 11.86 11.87 11.56 11.65 8.2M
2025-01-20 11.74 11.92 11.71 11.75 9.9M
2025-01-17 11.62 11.73 11.57 11.66 8.4M
2025-01-16 11.57 11.83 11.50 11.60 12.0M
2025-01-15 11.62 11.65 11.46 11.54 10.7M
2025-01-14 11.26 11.64 11.22 11.61 13.7M
2025-01-13 11.00 11.32 10.92 11.25 9.4M
2025-01-10 11.45 11.54 11.13 11.14 9.0M
2025-01-09 11.30 11.51 11.27 11.45 8.7M
2025-01-08 11.52 11.52 11.08 11.38 13.6M
2025-01-07 11.44 11.58 11.36 11.56 9.1M
2025-01-06 11.41 11.66 11.35 11.47 11.5M
2025-01-03 11.62 11.74 11.37 11.41 13.7M
2025-01-02 12.04 12.10 11.48 11.60 15.8M