Shenzhen Fuanna Bedding and Furnishing Co Ltd (002327)

002327
🏛️ 중국 →
7.03
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.20 7.23 7.20 7.22 257.4K
09:35 7.22 7.22 7.18 7.18 242.2K
09:40 7.18 7.19 7.17 7.18 168.0K
09:45 7.17 7.18 7.16 7.18 246.7K
09:50 7.17 7.18 7.17 7.18 25.0K
09:55 7.17 7.18 7.16 7.16 148.1K
10:00 7.17 7.17 7.16 7.17 57.0K
10:05 7.17 7.18 7.17 7.17 50.9K
10:10 7.17 7.18 7.17 7.17 48.6K
10:15 7.17 7.18 7.17 7.18 47.1K
10:20 7.17 7.18 7.17 7.17 64.0K
10:25 7.17 7.18 7.17 7.18 57.1K
10:30 7.19 7.19 7.18 7.18 88.0K
10:35 7.17 7.18 7.17 7.18 34.2K
10:40 7.17 7.18 7.17 7.17 29.6K
10:45 7.18 7.18 7.16 7.16 92.0K
10:50 7.16 7.17 7.16 7.17 66.7K
10:55 7.17 7.18 7.16 7.16 50.7K
11:00 7.16 7.17 7.16 7.16 11.6K
11:05 7.16 7.18 7.16 7.16 62.4K
11:10 7.17 7.17 7.16 7.16 30.0K
11:15 7.17 7.19 7.16 7.18 101.2K
11:20 7.18 7.20 7.17 7.19 103.6K
11:25 7.20 7.21 7.19 7.21 88.1K
13:00 7.21 7.21 7.18 7.18 134.2K
13:05 7.19 7.19 7.18 7.18 37.3K
13:10 7.19 7.20 7.18 7.19 25.4K
13:15 7.19 7.20 7.18 7.19 77.1K
13:20 7.18 7.19 7.17 7.17 47.1K
13:25 7.17 7.18 7.17 7.17 29.6K
13:30 7.18 7.18 7.17 7.18 48.9K
13:35 7.17 7.18 7.17 7.17 88.4K
13:40 7.18 7.18 7.17 7.17 70.2K
13:45 7.17 7.18 7.16 7.18 106.7K
13:50 7.17 7.18 7.16 7.16 45.1K
13:55 7.16 7.17 7.16 7.17 41.4K
14:00 7.17 7.17 7.16 7.16 172.3K
14:05 7.17 7.17 7.15 7.15 291.5K
14:10 7.16 7.17 7.15 7.17 36.3K
14:15 7.17 7.17 7.15 7.15 64.9K
14:20 7.15 7.16 7.15 7.15 113.5K
14:25 7.16 7.16 7.15 7.15 111.5K
14:30 7.16 7.17 7.15 7.16 141.9K
14:35 7.16 7.16 7.15 7.16 130.6K
14:40 7.16 7.16 7.15 7.16 200.4K
14:45 7.16 7.16 7.14 7.14 173.8K
14:50 7.14 7.16 7.13 7.14 350.1K
14:55 7.14 7.14 7.13 7.14 190.5K
15:40 7.13 7.13 7.13 7.13 14.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 7.03 7.04 7.00 7.03 4.9M
2025-09-26 7.07 7.07 7.01 7.04 5.0M
2025-09-25 7.12 7.12 7.04 7.07 4.1M
2025-09-24 7.12 7.17 7.10 7.13 3.8M
2025-09-23 7.12 7.17 6.99 7.17 7.3M
2025-09-22 7.22 7.23 7.13 7.13 4.9M
2025-09-19 7.19 7.23 7.15 7.23 7.0M
2025-09-18 7.24 7.25 7.19 7.20 6.5M
2025-09-17 7.25 7.26 7.23 7.25 4.7M
2025-09-16 7.25 7.26 7.22 7.25 5.1M
2025-09-15 7.29 7.29 7.23 7.23 6.1M
2025-09-12 7.31 7.31 7.26 7.28 4.9M
2025-09-11 7.30 7.31 7.23 7.30 6.6M
2025-09-10 7.36 7.36 7.27 7.30 6.5M
2025-09-09 7.35 7.38 7.32 7.35 7.4M
2025-09-08 7.33 7.38 7.32 7.34 6.0M
2025-09-05 7.35 7.37 7.29 7.35 5.6M
2025-09-04 7.25 7.36 7.21 7.36 9.5M
2025-09-03 7.31 7.34 7.25 7.25 6.0M
2025-09-02 7.30 7.32 7.24 7.31 6.5M
2025-09-01 7.28 7.33 7.23 7.30 10.2M
2025-08-29 7.36 7.39 7.30 7.34 5.9M
2025-08-28 7.33 7.38 7.28 7.34 9.0M
2025-08-27 7.44 7.46 7.32 7.33 9.8M
2025-08-26 7.41 7.44 7.38 7.44 6.5M
2025-08-25 7.37 7.41 7.35 7.41 8.2M
2025-08-22 7.37 7.39 7.33 7.37 6.3M
2025-08-21 7.39 7.40 7.34 7.38 6.5M
2025-08-20 7.35 7.38 7.31 7.38 8.3M
2025-08-19 7.31 7.35 7.30 7.35 6.7M
2025-08-18 7.31 7.34 7.28 7.31 6.6M
2025-08-15 7.25 7.32 7.24 7.31 5.8M
2025-08-14 7.28 7.30 7.25 7.27 5.3M
2025-08-13 7.30 7.31 7.25 7.29 6.5M
2025-08-12 7.34 7.37 7.27 7.29 11.6M
2025-08-11 7.30 7.34 7.28 7.33 5.9M
2025-08-08 7.30 7.32 7.27 7.30 5.2M
2025-08-07 7.29 7.31 7.27 7.30 5.5M
2025-08-06 7.28 7.30 7.24 7.28 5.4M
2025-08-05 7.25 7.28 7.23 7.27 6.7M
2025-08-04 7.23 7.27 7.18 7.26 7.3M
2025-08-01 7.27 7.30 7.22 7.24 6.1M
2025-07-31 7.30 7.30 7.22 7.22 5.7M
2025-07-30 7.26 7.30 7.25 7.30 5.5M
2025-07-29 7.29 7.30 7.24 7.26 8.4M
2025-07-28 7.33 7.33 7.28 7.28 6.4M
2025-07-25 7.34 7.38 7.31 7.32 8.0M
2025-07-24 7.35 7.36 7.30 7.34 9.3M
2025-07-23 7.29 7.35 7.29 7.32 11.3M
2025-07-22 7.27 7.28 7.22 7.28 8.8M
2025-07-21 7.26 7.28 7.23 7.27 7.8M
2025-07-18 7.33 7.35 7.24 7.27 7.8M
2025-07-17 7.32 7.38 7.28 7.31 5.4M
2025-07-16 7.31 7.34 7.30 7.32 4.0M
2025-07-15 7.34 7.36 7.26 7.31 10.3M
2025-07-14 7.43 7.44 7.41 7.41 4.7M
2025-07-11 7.47 7.47 7.37 7.44 11.0M
2025-07-10 7.44 7.46 7.42 7.45 3.9M
2025-07-09 7.42 7.46 7.41 7.45 4.4M
2025-07-08 7.42 7.42 7.39 7.42 4.2M
2025-07-07 7.39 7.44 7.38 7.41 5.0M
2025-07-04 7.36 7.41 7.35 7.40 5.2M
2025-07-03 7.38 7.41 7.35 7.38 4.7M
2025-07-02 7.37 7.39 7.35 7.37 5.3M
2025-07-01 7.41 7.41 7.33 7.37 9.1M
2025-06-30 7.48 7.54 7.38 7.42 6.6M
2025-06-27 7.54 7.58 7.46 7.47 3.8M
2025-06-26 7.57 7.57 7.50 7.52 2.7M
2025-06-25 7.50 7.56 7.47 7.56 2.4M
2025-06-24 7.41 7.51 7.39 7.50 3.2M
2025-06-23 7.40 7.45 7.33 7.44 4.0M
2025-06-20 7.38 7.46 7.36 7.44 2.7M
2025-06-19 7.46 7.48 7.35 7.38 3.6M
2025-06-18 7.51 7.53 7.44 7.46 3.4M
2025-06-17 7.58 7.60 7.48 7.53 4.1M
2025-06-16 7.63 7.67 7.51 7.59 5.4M
2025-06-13 7.74 7.74 7.64 7.69 3.6M
2025-06-12 7.74 7.79 7.69 7.73 5.1M
2025-06-11 7.68 7.81 7.65 7.76 8.4M
2025-06-10 7.97 7.98 7.60 7.67 21.8M
2025-06-09 8.46 8.80 8.45 8.77 18.0M
2025-06-06 8.37 8.45 8.35 8.41 5.7M
2025-06-05 8.43 8.49 8.33 8.37 8.3M
2025-06-04 8.32 8.48 8.27 8.43 5.9M
2025-06-03 8.23 8.33 8.12 8.33 8.0M
2025-05-30 8.21 8.28 8.11 8.13 6.9M
2025-05-29 8.30 8.31 8.15 8.24 7.9M
2025-05-28 8.29 8.33 8.23 8.30 3.7M
2025-05-27 8.14 8.30 8.10 8.28 6.9M
2025-05-26 8.12 8.20 8.10 8.14 3.2M
2025-05-23 8.23 8.28 8.13 8.14 5.1M
2025-05-22 8.24 8.29 8.18 8.26 3.9M
2025-05-21 8.26 8.27 8.20 8.25 3.2M
2025-05-20 8.10 8.26 8.08 8.24 5.8M
2025-05-19 7.97 8.17 7.96 8.10 6.3M
2025-05-16 7.99 8.02 7.95 7.98 3.9M
2025-05-15 8.02 8.09 7.99 8.00 6.0M
2025-05-14 8.03 8.05 7.93 8.03 3.7M
2025-05-13 8.09 8.11 8.00 8.03 5.4M
2025-05-12 8.06 8.08 7.98 8.03 4.4M
2025-05-09 7.96 8.02 7.93 8.01 4.8M
2025-05-08 7.97 8.02 7.91 7.93 5.7M
2025-05-07 7.95 8.11 7.91 7.96 8.2M
2025-05-06 7.82 7.88 7.74 7.87 6.1M
2025-04-30 7.89 7.99 7.77 7.78 9.5M
2025-04-29 7.95 7.98 7.86 7.89 5.2M
2025-04-28 8.22 8.23 7.82 7.96 12.7M
2025-04-25 8.17 8.37 8.16 8.35 8.3M
2025-04-24 8.30 8.30 8.15 8.17 4.3M
2025-04-23 8.35 8.40 8.23 8.24 3.2M
2025-04-22 8.27 8.37 8.24 8.36 3.0M
2025-04-21 8.28 8.29 8.21 8.25 2.7M
2025-04-18 8.30 8.35 8.25 8.27 2.5M
2025-04-17 8.40 8.45 8.30 8.30 5.3M
2025-04-16 8.46 8.46 8.32 8.45 4.1M
2025-04-15 8.38 8.49 8.26 8.46 4.3M
2025-04-14 8.42 8.42 8.31 8.38 2.8M
2025-04-11 8.26 8.42 8.21 8.33 5.5M
2025-04-10 8.28 8.33 8.24 8.27 3.7M
2025-04-09 8.03 8.29 7.80 8.22 6.1M
2025-04-08 7.90 8.26 7.89 8.09 8.0M
2025-04-07 8.20 8.37 7.72 7.90 9.1M
2025-04-03 8.57 8.65 8.46 8.50 4.8M
2025-04-02 8.37 8.68 8.36 8.62 9.0M
2025-04-01 8.30 8.40 8.29 8.37 3.3M
2025-03-31 8.36 8.41 8.25 8.25 3.7M
2025-03-28 8.40 8.46 8.35 8.38 2.5M
2025-03-27 8.38 8.42 8.33 8.39 2.3M
2025-03-26 8.37 8.42 8.32 8.36 2.1M
2025-03-25 8.34 8.41 8.29 8.39 3.3M
2025-03-24 8.32 8.42 8.27 8.33 3.0M
2025-03-21 8.37 8.44 8.27 8.33 3.8M
2025-03-20 8.49 8.52 8.38 8.40 3.3M
2025-03-19 8.51 8.52 8.42 8.49 3.7M
2025-03-18 8.53 8.58 8.45 8.51 3.3M
2025-03-17 8.51 8.60 8.47 8.57 6.0M
2025-03-14 8.29 8.54 8.29 8.47 7.3M
2025-03-13 8.24 8.33 8.21 8.31 4.0M
2025-03-12 8.23 8.32 8.16 8.26 4.5M
2025-03-11 8.15 8.21 8.11 8.21 3.5M
2025-03-10 8.16 8.20 8.11 8.17 4.0M
2025-03-07 8.21 8.21 8.13 8.15 2.9M
2025-03-06 8.30 8.32 8.18 8.23 6.1M
2025-03-05 8.13 8.37 8.03 8.34 8.7M
2025-03-04 8.11 8.17 8.01 8.13 5.9M
2025-03-03 8.16 8.23 8.06 8.09 4.5M
2025-02-28 8.23 8.26 8.13 8.16 5.4M
2025-02-27 8.13 8.23 8.05 8.23 7.2M
2025-02-26 8.03 8.12 8.00 8.09 6.0M
2025-02-25 8.11 8.12 7.95 7.99 10.5M
2025-02-24 8.28 8.30 8.12 8.13 9.6M
2025-02-21 8.52 8.53 8.25 8.27 10.4M
2025-02-20 8.45 8.57 8.42 8.52 3.6M
2025-02-19 8.48 8.53 8.44 8.46 4.0M
2025-02-18 8.51 8.57 8.45 8.48 3.3M
2025-02-17 8.59 8.61 8.47 8.51 5.6M
2025-02-14 8.61 8.65 8.53 8.61 3.2M
2025-02-13 8.61 8.66 8.59 8.60 3.4M
2025-02-12 8.77 8.77 8.56 8.65 6.3M
2025-02-11 8.75 8.82 8.71 8.78 3.2M
2025-02-10 8.74 8.85 8.61 8.75 6.2M
2025-02-07 8.61 8.78 8.56 8.74 6.5M
2025-02-06 8.69 8.69 8.55 8.63 4.8M
2025-02-05 8.85 8.85 8.55 8.71 7.5M
2025-01-27 8.70 8.91 8.70 8.79 3.6M
2025-01-24 8.70 8.78 8.63 8.69 3.8M
2025-01-23 8.78 8.82 8.70 8.73 3.4M
2025-01-22 8.77 8.77 8.62 8.72 3.5M
2025-01-21 8.96 8.98 8.71 8.79 2.8M
2025-01-20 8.87 9.00 8.83 8.96 4.9M
2025-01-17 8.79 8.89 8.70 8.87 3.4M
2025-01-16 8.87 9.04 8.75 8.83 4.9M
2025-01-15 8.80 9.10 8.73 8.87 5.2M
2025-01-14 8.53 8.87 8.51 8.82 7.7M
2025-01-13 8.52 8.72 8.45 8.51 4.6M
2025-01-10 8.71 8.75 8.56 8.60 6.4M
2025-01-09 8.91 8.95 8.65 8.75 8.0M
2025-01-08 9.13 9.15 8.86 9.00 6.4M
2025-01-07 9.03 9.29 8.91 9.13 9.1M
2025-01-06 8.70 9.18 8.64 9.03 11.4M
2025-01-03 9.05 9.24 8.57 8.79 14.8M
2025-01-02 8.83 9.27 8.83 8.98 13.3M