Guangdong Fenghua Advanced Technology Holding Co Ltd (000636)

000636
🏛️ 중국 →
15.59
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.00 15.08 14.76 14.83 5.0M
2022-12-29 15.20 15.25 14.85 14.90 8.3M
2022-12-28 15.42 15.47 15.18 15.24 5.6M
2022-12-27 15.43 15.58 15.28 15.51 7.0M
2022-12-26 14.89 15.62 14.65 15.49 13.3M
2022-12-23 14.78 14.95 14.50 14.64 6.5M
2022-12-22 15.08 15.29 14.82 14.95 6.8M
2022-12-21 15.30 15.56 14.86 14.98 10.2M
2022-12-20 15.58 15.83 15.27 15.36 8.8M
2022-12-19 16.25 16.38 15.55 15.65 13.2M
2022-12-16 16.27 16.43 16.08 16.39 14.9M
2022-12-15 15.88 16.95 15.75 16.52 37.0M
2022-12-14 16.36 16.55 15.85 15.87 21.2M
2022-12-13 15.82 15.98 15.70 15.82 9.3M
2022-12-12 15.59 16.04 15.39 16.00 18.3M
2022-12-09 15.26 15.94 15.15 15.57 16.9M
2022-12-08 15.51 15.51 15.15 15.15 11.3M
2022-12-07 15.76 15.76 15.51 15.54 9.1M
2022-12-06 15.53 15.90 15.47 15.81 15.7M
2022-12-05 15.49 15.63 15.35 15.56 11.5M
2022-12-02 15.56 15.63 15.37 15.45 10.1M
2022-12-01 15.78 15.91 15.49 15.59 12.6M
2022-11-30 15.69 15.86 15.51 15.57 9.6M
2022-11-29 15.36 15.88 15.33 15.74 12.7M
2022-11-28 15.40 15.49 15.13 15.38 9.9M
2022-11-25 15.66 15.95 15.56 15.61 7.8M
2022-11-24 15.80 15.92 15.62 15.73 7.1M
2022-11-23 15.91 16.03 15.50 15.81 10.2M
2022-11-22 16.17 16.34 15.71 15.90 14.1M
2022-11-21 16.10 16.33 15.85 16.08 12.3M
2022-11-18 16.50 16.84 16.19 16.25 19.8M
2022-11-17 16.56 16.68 16.12 16.66 22.3M
2022-11-16 17.00 17.00 16.42 16.54 38.1M
2022-11-15 15.27 16.81 15.20 16.81 50.4M
2022-11-14 15.03 15.71 15.02 15.28 16.5M
2022-11-11 15.18 15.35 15.01 15.10 13.9M
2022-11-10 15.06 15.17 14.73 14.83 10.7M
2022-11-09 14.90 15.30 14.68 15.17 14.0M
2022-11-08 15.23 15.23 14.68 14.89 10.1M
2022-11-07 15.00 15.33 14.98 15.20 12.9M
2022-11-04 14.71 15.15 14.65 15.08 17.9M
2022-11-03 14.44 14.69 14.36 14.61 9.4M
2022-11-02 14.22 14.72 14.15 14.61 14.6M
2022-11-01 13.77 14.18 13.65 14.18 13.9M
2022-10-31 13.02 13.97 12.70 13.73 20.3M
2022-10-28 14.69 14.82 13.83 13.85 14.2M
2022-10-27 14.56 14.90 14.50 14.76 13.2M
2022-10-26 14.15 14.64 14.11 14.46 11.9M
2022-10-25 14.15 14.43 13.93 14.18 7.8M
2022-10-24 14.34 14.70 14.03 14.19 9.1M
2022-10-21 14.45 14.48 14.15 14.24 6.6M
2022-10-20 14.08 14.64 13.95 14.47 12.0M
2022-10-19 14.39 14.44 14.20 14.20 6.0M
2022-10-18 14.60 14.63 14.28 14.41 7.2M
2022-10-17 14.20 14.54 14.15 14.52 7.8M
2022-10-14 14.12 14.30 14.02 14.24 7.7M
2022-10-13 13.75 14.19 13.65 13.96 9.2M
2022-10-12 13.30 13.86 13.15 13.83 9.6M
2022-10-11 13.41 13.50 13.12 13.31 7.9M
2022-10-10 14.00 14.04 13.30 13.41 10.9M
2022-09-30 14.38 14.58 14.06 14.07 6.1M
2022-09-29 14.68 14.70 14.25 14.45 6.2M
2022-09-28 14.96 14.96 14.45 14.49 7.1M
2022-09-27 14.78 14.97 14.63 14.97 6.5M
2022-09-26 14.80 14.95 14.43 14.68 9.3M
2022-09-23 15.44 15.48 14.94 15.01 7.6M
2022-09-22 15.59 15.76 15.38 15.43 5.9M
2022-09-21 15.68 15.72 15.42 15.69 5.8M
2022-09-20 15.74 15.93 15.67 15.72 5.1M
2022-09-19 16.05 16.10 15.60 15.69 7.5M
2022-09-16 16.17 16.29 16.00 16.18 8.1M
2022-09-15 16.36 16.40 15.98 16.19 8.2M
2022-09-14 16.16 16.40 16.11 16.32 5.0M
2022-09-13 16.32 16.56 16.32 16.44 6.5M
2022-09-09 16.15 16.30 16.14 16.28 5.0M
2022-09-08 16.42 16.44 16.15 16.15 7.6M
2022-09-07 16.31 16.62 16.27 16.43 8.8M
2022-09-06 16.30 16.42 16.17 16.38 8.6M
2022-09-05 16.78 16.78 16.13 16.27 17.3M
2022-09-02 16.99 17.08 16.87 16.97 5.8M
2022-09-01 16.99 17.17 16.85 16.90 6.5M
2022-08-31 17.22 17.39 16.90 16.99 9.5M
2022-08-30 17.18 17.29 17.08 17.22 6.4M
2022-08-29 16.88 17.18 16.80 17.05 7.8M
2022-08-26 17.18 17.35 17.08 17.24 9.3M
2022-08-25 17.02 17.19 16.75 17.19 13.0M
2022-08-24 18.00 18.00 17.02 17.06 23.5M
2022-08-23 18.23 18.36 17.85 17.94 17.6M
2022-08-22 18.04 18.56 17.59 18.21 17.3M
2022-08-19 18.60 18.95 18.10 18.14 32.1M
2022-08-18 18.55 19.14 18.36 18.90 28.5M
2022-08-17 18.28 18.75 18.10 18.63 19.7M
2022-08-16 18.43 18.55 18.10 18.37 15.6M
2022-08-15 18.50 18.72 18.30 18.39 18.4M
2022-08-12 18.84 19.03 18.55 18.58 24.4M
2022-08-11 18.50 19.00 18.47 18.94 34.1M
2022-08-10 18.45 18.77 18.27 18.39 21.8M
2022-08-09 18.40 18.62 18.12 18.62 23.8M
2022-08-08 18.80 18.84 18.34 18.52 30.0M
2022-08-05 17.60 18.65 17.50 18.61 45.8M
2022-08-04 18.00 18.19 17.41 17.67 27.7M
2022-08-03 17.25 18.27 17.25 17.65 38.0M
2022-08-02 17.70 17.70 17.05 17.25 20.1M
2022-08-01 17.50 17.87 16.97 17.84 17.3M
2022-07-29 17.73 17.82 17.44 17.45 14.0M
2022-07-28 17.19 18.28 17.18 17.77 30.6M
2022-07-27 16.76 17.20 16.69 17.11 8.9M
2022-07-26 16.68 16.83 16.39 16.76 6.9M
2022-07-25 17.09 17.09 16.56 16.68 9.2M
2022-07-22 17.39 17.46 16.97 17.06 11.4M
2022-07-21 17.49 17.65 17.26 17.39 9.5M
2022-07-20 17.46 17.73 17.34 17.50 10.6M
2022-07-19 17.30 17.60 17.17 17.45 9.3M
2022-07-18 17.03 17.39 16.96 17.31 9.7M
2022-07-15 17.34 17.45 16.91 16.95 14.4M
2022-07-14 17.40 17.67 17.35 17.44 8.9M
2022-07-13 17.41 17.80 17.31 17.51 10.7M
2022-07-12 17.75 17.75 17.44 17.45 9.5M
2022-07-11 18.07 18.07 17.62 17.75 14.3M
2022-07-08 18.37 18.81 18.25 18.26 17.6M
2022-07-07 18.01 18.75 17.93 18.53 28.7M
2022-07-06 18.10 18.23 17.64 17.77 13.9M
2022-07-05 18.22 18.36 17.80 17.96 16.4M
2022-07-04 18.20 18.27 17.81 18.22 14.1M
2022-07-01 18.66 18.78 18.13 18.26 24.8M
2022-06-30 18.75 18.94 18.58 18.79 24.7M
2022-06-29 19.00 19.35 18.74 18.78 32.2M
2022-06-28 18.50 19.10 18.20 19.05 29.0M
2022-06-27 18.46 18.70 18.12 18.58 24.1M
2022-06-24 18.18 18.44 18.09 18.39 25.4M
2022-06-23 17.48 18.15 17.47 18.13 19.0M
2022-06-22 18.03 18.08 17.50 17.51 18.4M
2022-06-21 18.25 18.40 17.90 18.08 17.6M
2022-06-20 18.04 18.48 17.95 18.24 22.1M
2022-06-17 17.83 18.10 17.68 18.06 21.5M
2022-06-16 17.77 18.26 17.69 18.12 29.4M
2022-06-15 17.32 18.18 17.28 17.69 33.1M
2022-06-14 17.41 17.44 16.67 17.35 22.7M
2022-06-13 17.51 17.96 17.41 17.62 19.0M
2022-06-10 16.74 17.84 16.65 17.74 30.7M
2022-06-09 17.29 17.29 16.55 16.70 15.8M
2022-06-08 17.30 17.47 16.94 17.30 14.7M
2022-06-07 17.70 17.70 17.16 17.30 16.6M
2022-06-06 17.12 17.80 17.10 17.61 22.9M
2022-06-02 16.82 17.25 16.63 17.20 18.6M
2022-06-01 17.05 17.12 16.72 16.80 15.4M
2022-05-31 16.32 17.11 15.95 17.10 26.3M
2022-05-30 16.31 16.44 16.06 16.25 12.1M
2022-05-27 16.62 16.80 16.14 16.26 11.9M
2022-05-26 16.35 16.73 15.82 16.43 18.6M
2022-05-25 16.06 16.39 16.06 16.35 11.4M
2022-05-24 17.38 17.53 16.25 16.25 19.8M
2022-05-23 17.27 17.30 17.02 17.17 10.4M
2022-05-20 17.08 17.31 16.91 17.22 14.2M
2022-05-19 16.58 17.14 16.43 17.14 17.0M
2022-05-18 16.75 17.10 16.61 16.84 12.6M
2022-05-17 16.51 16.84 16.28 16.73 12.6M
2022-05-16 16.82 16.90 16.30 16.46 12.3M
2022-05-13 16.75 16.87 16.45 16.61 9.2M
2022-05-12 16.60 16.84 16.50 16.73 11.0M
2022-05-11 16.49 17.18 16.30 16.67 21.7M
2022-05-10 15.67 16.49 15.64 16.42 13.1M
2022-05-09 15.79 16.08 15.68 15.90 9.8M
2022-05-06 15.98 16.15 15.72 15.82 13.4M
2022-05-05 16.65 16.66 16.33 16.40 13.4M
2022-04-29 15.93 16.60 15.79 16.50 20.5M
2022-04-28 16.00 16.25 15.54 15.69 17.5M
2022-04-27 15.08 16.38 14.88 16.30 18.7M
2022-04-26 16.57 16.59 15.30 15.43 22.0M
2022-04-25 18.01 18.02 16.44 16.45 21.6M
2022-04-22 18.84 18.84 18.18 18.27 10.2M
2022-04-21 19.38 19.64 18.74 18.84 11.6M
2022-04-20 19.72 20.04 19.45 19.53 11.2M
2022-04-19 20.16 20.34 19.70 19.77 18.4M
2022-04-18 18.80 19.68 18.64 19.58 13.9M
2022-04-15 18.70 19.35 18.53 19.00 13.9M
2022-04-14 18.30 18.92 18.09 18.75 12.2M
2022-04-13 18.50 18.57 18.11 18.13 8.9M
2022-04-12 18.26 18.66 18.00 18.65 10.6M
2022-04-11 19.30 19.30 18.12 18.18 16.1M
2022-04-08 19.55 19.60 18.90 19.31 10.1M
2022-04-07 20.01 20.15 19.42 19.47 11.1M
2022-04-06 20.34 20.42 19.92 20.00 10.6M
2022-04-01 20.55 20.78 20.34 20.43 12.9M
2022-03-31 20.35 21.28 20.25 20.70 21.9M
2022-03-30 20.01 20.30 19.85 20.27 11.6M
2022-03-29 20.29 20.36 19.69 19.78 11.2M
2022-03-28 20.02 20.40 19.84 20.38 9.0M
2022-03-25 20.58 20.73 20.25 20.25 8.5M
2022-03-24 20.64 20.94 20.44 20.58 10.7M
2022-03-23 20.66 21.10 20.50 20.80 10.2M
2022-03-22 20.58 20.84 20.41 20.56 9.5M
2022-03-21 20.66 20.81 20.30 20.60 10.8M
2022-03-18 20.61 20.77 20.20 20.59 12.4M
2022-03-17 20.46 21.44 20.16 20.84 28.3M
2022-03-16 19.45 19.84 18.51 19.77 22.1M
2022-03-15 20.40 20.41 19.03 19.06 17.1M
2022-03-14 20.59 20.83 20.45 20.48 9.3M
2022-03-11 20.18 20.84 20.00 20.79 12.5M
2022-03-10 20.57 20.80 20.30 20.48 15.5M
2022-03-09 20.80 20.86 19.10 19.96 24.1M
2022-03-08 20.87 21.34 20.19 20.56 19.2M
2022-03-07 22.70 22.70 20.66 20.89 31.3M
2022-03-04 22.60 23.06 22.44 22.69 10.1M
2022-03-03 22.98 23.28 22.67 22.70 11.2M
2022-03-02 23.14 23.16 22.85 22.96 8.8M
2022-03-01 23.32 23.40 23.01 23.20 9.9M
2022-02-28 23.42 23.64 23.10 23.27 8.5M
2022-02-25 23.44 23.88 23.40 23.43 11.5M
2022-02-24 23.80 23.95 22.99 23.20 17.3M
2022-02-23 23.47 24.00 23.47 23.96 15.3M
2022-02-22 23.50 23.70 23.15 23.44 11.2M
2022-02-21 23.19 23.86 23.12 23.71 12.9M
2022-02-18 23.05 23.31 22.91 23.25 7.7M
2022-02-17 22.90 23.45 22.88 23.20 11.1M
2022-02-16 23.02 23.35 22.98 23.05 11.0M
2022-02-15 22.63 22.95 22.56 22.89 7.5M
2022-02-14 22.70 23.03 22.45 22.63 8.6M
2022-02-11 23.02 23.19 22.12 22.90 8.4M
2022-02-10 23.36 23.36 22.99 23.12 11.1M
2022-02-09 22.80 23.23 22.61 23.22 12.9M
2022-02-08 22.91 22.92 22.21 22.78 12.8M
2022-02-07 23.01 23.14 22.52 22.92 16.9M
2022-01-28 23.40 23.84 22.60 22.68 28.0M
2022-01-27 25.71 25.75 23.90 23.90 48.8M
2022-01-26 27.61 27.75 25.95 26.55 19.5M
2022-01-25 28.03 28.25 27.51 27.57 8.6M
2022-01-24 27.62 28.35 27.41 28.20 10.5M
2022-01-21 27.60 27.80 27.40 27.70 7.0M
2022-01-20 28.20 28.47 27.55 27.58 11.0M
2022-01-19 28.10 28.28 27.85 28.23 9.5M
2022-01-18 28.26 28.98 28.03 28.32 24.3M
2022-01-17 27.35 27.83 27.21 27.82 11.1M
2022-01-14 27.30 27.85 27.25 27.52 8.8M
2022-01-13 28.36 28.48 27.32 27.50 18.6M
2022-01-12 28.02 28.52 28.02 28.48 13.7M
2022-01-11 27.87 27.99 27.51 27.99 10.4M
2022-01-10 27.82 28.05 27.05 27.91 13.8M
2022-01-07 28.50 28.69 27.82 27.86 18.7M
2022-01-06 28.39 28.55 28.10 28.45 11.5M
2022-01-05 29.00 29.12 28.16 28.34 15.7M
2022-01-04 29.59 29.75 28.56 28.99 23.1M