Zhejiang Huafon Spandex Co Ltd (002064)

002064
🏛️ 중국 →
9.00
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 6.71 6.74 6.66 6.71 14.0M
2023-12-28 6.60 6.76 6.59 6.74 11.8M
2023-12-27 6.63 6.66 6.54 6.60 10.5M
2023-12-26 6.65 6.70 6.60 6.61 6.2M
2023-12-25 6.63 6.73 6.62 6.67 10.5M
2023-12-22 6.56 6.66 6.52 6.65 10.7M
2023-12-21 6.56 6.60 6.48 6.59 8.4M
2023-12-20 6.60 6.66 6.56 6.56 8.8M
2023-12-19 6.56 6.60 6.52 6.58 9.1M
2023-12-18 6.63 6.66 6.55 6.57 12.7M
2023-12-15 6.66 6.72 6.64 6.65 13.2M
2023-12-14 6.71 6.74 6.66 6.66 8.2M
2023-12-13 6.73 6.76 6.68 6.68 10.5M
2023-12-12 6.71 6.77 6.62 6.77 18.2M
2023-12-11 6.68 6.77 6.51 6.71 29.1M
2023-12-08 6.63 6.77 6.62 6.70 38.8M
2023-12-07 6.71 6.71 6.61 6.65 17.2M
2023-12-06 6.66 6.75 6.63 6.69 16.8M
2023-12-05 6.71 6.84 6.66 6.66 19.6M
2023-12-04 6.82 6.87 6.68 6.71 20.1M
2023-12-01 6.85 6.88 6.80 6.83 14.1M
2023-11-30 6.90 6.96 6.83 6.86 13.0M
2023-11-29 6.96 7.01 6.88 6.90 10.4M
2023-11-28 6.91 6.97 6.86 6.96 12.0M
2023-11-27 6.99 6.99 6.86 6.90 16.6M
2023-11-24 7.01 7.04 6.96 6.99 7.9M
2023-11-23 6.95 7.02 6.95 7.02 8.3M
2023-11-22 7.05 7.05 6.96 6.96 9.4M
2023-11-21 7.05 7.10 7.02 7.05 8.8M
2023-11-20 7.09 7.12 7.02 7.05 8.1M
2023-11-17 7.07 7.13 7.05 7.08 7.9M
2023-11-16 7.10 7.13 7.03 7.08 8.8M
2023-11-15 7.11 7.13 7.07 7.12 8.0M
2023-11-14 7.09 7.14 7.04 7.06 8.6M
2023-11-13 7.06 7.12 7.03 7.10 9.4M
2023-11-10 7.11 7.13 7.04 7.06 7.5M
2023-11-09 7.13 7.16 7.07 7.09 8.8M
2023-11-08 7.20 7.24 7.11 7.13 11.8M
2023-11-07 7.20 7.27 7.20 7.23 10.7M
2023-11-06 7.20 7.26 7.16 7.23 11.9M
2023-11-03 7.25 7.28 7.17 7.20 11.6M
2023-11-02 7.28 7.32 7.21 7.22 8.5M
2023-11-01 7.24 7.30 7.22 7.27 11.8M
2023-10-31 7.22 7.27 7.17 7.25 10.4M
2023-10-30 7.17 7.25 7.15 7.22 15.0M
2023-10-27 6.91 7.22 6.89 7.21 24.4M
2023-10-26 6.88 6.94 6.80 6.91 15.5M
2023-10-25 6.85 6.95 6.80 6.81 13.2M
2023-10-24 6.88 6.91 6.80 6.85 8.7M
2023-10-23 6.84 6.94 6.80 6.86 10.6M
2023-10-20 6.92 6.97 6.89 6.90 8.0M
2023-10-19 7.03 7.03 6.92 6.93 9.5M
2023-10-18 7.14 7.17 7.03 7.03 9.7M
2023-10-17 7.04 7.16 7.01 7.15 9.5M
2023-10-16 7.02 7.09 6.98 7.06 8.2M
2023-10-13 7.07 7.11 6.98 7.00 7.2M
2023-10-12 7.01 7.12 6.98 7.09 10.4M
2023-10-11 7.02 7.06 6.97 6.99 6.6M
2023-10-10 7.07 7.07 6.96 7.01 9.5M
2023-10-09 7.06 7.10 6.99 7.00 9.3M
2023-09-28 7.12 7.17 7.05 7.07 11.2M
2023-09-27 7.11 7.20 7.07 7.12 6.2M
2023-09-26 7.16 7.19 7.08 7.09 6.6M
2023-09-25 7.19 7.23 7.13 7.17 10.1M
2023-09-22 7.16 7.22 7.07 7.22 10.3M
2023-09-21 7.16 7.21 7.11 7.13 8.3M
2023-09-20 7.25 7.25 7.13 7.16 11.5M
2023-09-19 7.20 7.26 7.14 7.23 10.7M
2023-09-18 7.22 7.24 7.13 7.22 13.6M
2023-09-15 7.29 7.32 7.20 7.22 9.7M
2023-09-14 7.27 7.32 7.21 7.30 10.0M
2023-09-13 7.29 7.33 7.23 7.27 7.0M
2023-09-12 7.34 7.34 7.27 7.30 6.2M
2023-09-11 7.29 7.39 7.25 7.30 10.9M
2023-09-08 7.29 7.33 7.21 7.29 9.0M
2023-09-07 7.35 7.39 7.27 7.29 8.2M
2023-09-06 7.36 7.42 7.30 7.37 6.9M
2023-09-05 7.34 7.38 7.27 7.36 9.5M
2023-09-04 7.16 7.41 7.16 7.37 23.0M
2023-09-01 7.01 7.20 6.98 7.18 17.5M
2023-08-31 7.07 7.13 6.98 7.00 12.7M
2023-08-30 6.97 7.13 6.97 7.07 22.5M
2023-08-29 6.94 7.00 6.91 6.94 15.9M
2023-08-28 7.21 7.26 6.90 6.96 19.9M
2023-08-25 7.06 7.09 6.90 6.94 17.8M
2023-08-24 7.00 7.16 6.97 7.08 14.0M
2023-08-23 7.03 7.11 6.99 7.00 6.6M
2023-08-22 6.99 7.08 6.94 7.03 8.6M
2023-08-21 7.03 7.14 6.99 6.99 7.8M
2023-08-18 7.18 7.22 7.06 7.06 8.4M
2023-08-17 7.21 7.21 7.10 7.20 10.9M
2023-08-16 7.25 7.27 7.15 7.17 10.5M
2023-08-15 7.37 7.37 7.17 7.29 12.2M
2023-08-14 7.22 7.34 6.91 7.32 31.4M
2023-08-11 7.40 7.40 7.16 7.18 14.6M
2023-08-10 7.38 7.41 7.31 7.36 5.7M
2023-08-09 7.33 7.41 7.30 7.37 7.1M
2023-08-08 7.34 7.40 7.26 7.37 7.7M
2023-08-07 7.40 7.42 7.31 7.35 8.9M
2023-08-04 7.39 7.49 7.39 7.39 11.3M
2023-08-03 7.38 7.41 7.34 7.40 8.1M
2023-08-02 7.45 7.49 7.37 7.41 6.1M
2023-08-01 7.42 7.48 7.36 7.46 12.1M
2023-07-31 7.36 7.50 7.35 7.44 20.3M
2023-07-28 7.20 7.42 7.11 7.37 22.0M
2023-07-27 7.33 7.40 7.20 7.28 19.3M
2023-07-26 7.39 7.44 7.31 7.36 19.0M
2023-07-25 7.42 7.49 7.37 7.41 8.4M
2023-07-24 7.39 7.47 7.35 7.38 6.8M
2023-07-21 7.37 7.46 7.35 7.40 9.2M
2023-07-20 7.43 7.51 7.38 7.40 9.2M
2023-07-19 7.39 7.45 7.36 7.42 7.1M
2023-07-18 7.29 7.46 7.28 7.41 16.4M
2023-07-17 7.43 7.45 7.25 7.30 15.1M
2023-07-14 7.32 7.46 7.26 7.44 20.7M
2023-07-13 7.22 7.35 7.15 7.29 19.4M
2023-07-12 6.96 7.25 6.90 7.17 28.9M
2023-07-11 6.88 6.98 6.86 6.96 9.2M
2023-07-10 6.80 6.89 6.79 6.89 6.4M
2023-07-07 6.82 6.85 6.74 6.80 6.2M
2023-07-06 6.87 6.88 6.75 6.82 5.8M
2023-07-05 6.88 6.90 6.84 6.87 4.0M
2023-07-04 6.90 6.90 6.85 6.88 6.3M
2023-07-03 6.86 6.93 6.83 6.90 8.9M
2023-06-30 6.82 6.89 6.79 6.86 6.6M
2023-06-29 6.94 6.96 6.81 6.81 10.5M
2023-06-28 6.90 6.92 6.83 6.91 10.8M
2023-06-27 6.66 6.98 6.66 6.88 13.3M
2023-06-26 6.63 6.71 6.58 6.63 7.4M
2023-06-21 6.76 6.83 6.68 6.69 5.0M
2023-06-20 6.89 6.91 6.77 6.77 6.8M
2023-06-19 6.87 6.91 6.82 6.87 7.6M
2023-06-16 6.84 6.89 6.74 6.86 12.8M
2023-06-15 6.88 6.95 6.85 6.93 8.0M
2023-06-14 6.88 6.96 6.84 6.90 6.5M
2023-06-13 6.89 6.91 6.83 6.87 5.6M
2023-06-12 6.86 6.92 6.81 6.88 7.4M
2023-06-09 6.92 6.94 6.78 6.85 8.7M
2023-06-08 6.83 6.98 6.81 6.91 6.8M
2023-06-07 6.91 6.95 6.83 6.88 6.0M
2023-06-06 6.98 6.99 6.91 6.92 6.5M
2023-06-05 6.96 7.03 6.91 6.99 7.6M
2023-06-02 6.74 6.95 6.74 6.93 10.7M
2023-06-01 6.66 6.82 6.66 6.77 10.7M
2023-05-31 6.68 6.72 6.62 6.72 8.1M
2023-05-30 6.78 6.82 6.60 6.69 11.1M
2023-05-29 6.87 6.87 6.73 6.78 7.2M
2023-05-26 6.78 6.82 6.72 6.79 5.4M
2023-05-25 6.84 6.87 6.74 6.80 8.2M
2023-05-24 6.94 6.99 6.85 6.87 9.9M
2023-05-23 7.00 7.10 6.95 6.97 10.4M
2023-05-22 6.97 7.01 6.89 7.00 8.7M
2023-05-19 7.00 7.01 6.93 6.97 9.2M
2023-05-18 7.08 7.10 6.93 6.97 20.2M
2023-05-17 7.16 7.18 7.04 7.07 10.1M
2023-05-16 7.21 7.22 7.12 7.16 5.4M
2023-05-15 7.18 7.21 7.08 7.19 6.7M
2023-05-12 7.27 7.28 7.13 7.16 10.0M
2023-05-11 7.17 7.33 7.10 7.31 15.8M
2023-05-10 7.06 7.20 7.03 7.15 9.8M
2023-05-09 7.01 7.16 6.99 7.06 19.6M
2023-05-08 7.10 7.14 7.00 7.02 14.2M
2023-05-05 7.18 7.21 7.05 7.10 10.4M
2023-05-04 7.08 7.28 7.01 7.20 15.1M
2023-04-28 7.10 7.28 7.07 7.20 22.9M
2023-04-27 7.00 7.07 6.92 7.01 7.8M
2023-04-26 6.89 7.05 6.81 6.99 9.4M
2023-04-25 6.90 6.91 6.71 6.84 12.7M
2023-04-24 6.94 6.97 6.81 6.88 12.5M
2023-04-21 7.02 7.03 6.91 6.92 12.8M
2023-04-20 7.23 7.24 6.98 7.02 22.8M
2023-04-19 7.36 7.39 7.19 7.22 14.8M
2023-04-18 7.44 7.45 7.31 7.36 9.0M
2023-04-17 7.21 7.45 7.20 7.40 17.9M
2023-04-14 7.43 7.47 7.16 7.21 27.5M
2023-04-13 7.44 7.55 7.39 7.44 11.8M
2023-04-12 7.53 7.63 7.35 7.40 19.2M
2023-04-11 7.36 7.65 7.30 7.53 21.1M
2023-04-10 7.33 7.37 7.30 7.36 8.1M
2023-04-07 7.33 7.38 7.29 7.33 9.6M
2023-04-06 7.38 7.49 7.31 7.33 12.2M
2023-04-04 7.43 7.46 7.34 7.37 8.9M
2023-04-03 7.46 7.58 7.40 7.43 11.6M
2023-03-31 7.43 7.54 7.39 7.46 8.4M
2023-03-30 7.29 7.45 7.28 7.44 10.6M
2023-03-29 7.34 7.35 7.28 7.30 10.0M
2023-03-28 7.48 7.60 7.32 7.35 12.1M
2023-03-27 7.40 7.44 7.29 7.36 11.1M
2023-03-24 7.45 7.49 7.40 7.42 10.7M
2023-03-23 7.35 7.47 7.31 7.45 10.0M
2023-03-22 7.41 7.46 7.32 7.37 9.1M
2023-03-21 7.35 7.40 7.32 7.38 8.0M
2023-03-20 7.38 7.41 7.28 7.35 8.4M
2023-03-17 7.37 7.43 7.33 7.36 10.6M
2023-03-16 7.50 7.51 7.33 7.34 15.3M
2023-03-15 7.57 7.61 7.49 7.51 14.9M
2023-03-14 7.57 7.71 7.45 7.55 16.8M
2023-03-13 7.53 7.66 7.51 7.58 13.1M
2023-03-10 7.56 7.61 7.48 7.55 13.7M
2023-03-09 7.59 7.71 7.58 7.60 11.9M
2023-03-08 7.58 7.61 7.53 7.60 13.9M
2023-03-07 7.80 7.82 7.56 7.56 29.8M
2023-03-06 7.99 8.02 7.76 7.79 27.4M
2023-03-03 8.06 8.09 7.92 8.01 14.7M
2023-03-02 8.14 8.18 8.00 8.05 16.4M
2023-03-01 8.16 8.16 8.01 8.11 15.0M
2023-02-28 8.15 8.19 8.06 8.16 11.3M
2023-02-27 8.16 8.24 8.08 8.13 12.1M
2023-02-24 8.34 8.34 8.14 8.20 15.9M
2023-02-23 8.39 8.44 8.30 8.36 12.0M
2023-02-22 8.36 8.46 8.28 8.40 16.5M
2023-02-21 8.26 8.50 8.17 8.41 40.5M
2023-02-20 7.89 8.21 7.83 8.17 29.1M
2023-02-17 7.82 8.02 7.80 7.87 21.5M
2023-02-16 8.00 8.09 7.70 7.84 31.8M
2023-02-15 8.18 8.21 7.98 8.05 18.3M
2023-02-14 8.21 8.22 8.11 8.17 11.5M
2023-02-13 8.15 8.22 8.11 8.16 16.5M
2023-02-10 8.06 8.17 8.02 8.11 11.6M
2023-02-09 8.00 8.10 7.95 8.06 14.8M
2023-02-08 8.06 8.11 7.98 8.01 10.9M
2023-02-07 8.00 8.08 7.94 8.03 13.8M
2023-02-06 8.16 8.16 7.89 7.97 20.3M
2023-02-03 8.00 8.25 7.96 8.15 52.2M
2023-02-02 7.68 8.03 7.61 7.97 37.9M
2023-02-01 7.61 7.69 7.58 7.61 17.3M
2023-01-31 7.64 7.70 7.58 7.59 12.1M
2023-01-30 7.67 7.74 7.62 7.65 15.8M
2023-01-20 7.60 7.62 7.52 7.58 11.0M
2023-01-19 7.45 7.62 7.42 7.60 21.4M
2023-01-18 7.35 7.48 7.35 7.42 7.7M
2023-01-17 7.34 7.42 7.27 7.38 8.5M
2023-01-16 7.21 7.40 7.15 7.32 13.6M
2023-01-13 7.20 7.22 7.13 7.21 7.9M
2023-01-12 7.25 7.25 7.10 7.16 12.1M
2023-01-11 7.29 7.32 7.23 7.25 6.8M
2023-01-10 7.37 7.39 7.27 7.31 10.0M
2023-01-09 7.23 7.44 7.22 7.39 21.9M
2023-01-06 6.94 7.32 6.94 7.20 23.7M
2023-01-05 6.86 7.08 6.83 7.00 14.9M
2023-01-04 6.80 6.89 6.80 6.86 9.5M
2023-01-03 6.83 6.88 6.73 6.83 20.2M