Rongfeng Holding Group (000668)

000668
🏛️ 중국 →
9.51
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
2021-12-31 16.00 16.05 15.52 15.88 2.4M
2021-12-30 14.90 16.18 14.72 15.76 3.3M
2021-12-29 15.09 15.12 14.68 14.84 1.0M
2021-12-28 14.90 15.25 14.63 15.03 1.4M
2021-12-27 15.26 15.40 14.50 14.76 2.1M
2021-12-24 14.76 15.49 14.76 15.26 2.3M
2021-12-23 14.89 15.27 14.55 14.92 1.5M
2021-12-22 15.24 15.40 14.90 14.96 2.6M
2021-12-21 14.75 15.87 14.49 15.65 4.1M
2021-12-20 15.00 15.20 14.53 14.71 3.7M
2021-12-17 13.63 14.99 13.56 14.99 3.1M
2021-12-16 13.59 13.69 13.50 13.63 0.6M
2021-12-15 13.75 13.75 13.57 13.59 0.5M
2021-12-14 13.67 13.72 13.48 13.67 0.7M
2021-12-13 13.88 13.92 13.63 13.67 0.6M
2021-12-10 13.70 14.02 13.52 13.88 0.7M
2021-12-09 13.48 13.78 13.48 13.70 0.7M
2021-12-08 13.66 13.66 13.43 13.48 0.6M
2021-12-07 13.54 13.67 13.34 13.60 0.6M
2021-12-06 13.65 13.77 13.50 13.54 0.5M
2021-12-03 13.54 13.70 13.47 13.64 0.5M
2021-12-02 13.90 14.06 13.56 13.56 1.0M
2021-12-01 13.74 14.10 13.63 13.93 0.8M
2021-11-30 13.88 13.93 13.65 13.74 1.0M
2021-11-29 14.15 14.15 13.68 13.80 1.1M
2021-11-26 13.69 14.18 13.62 14.12 1.3M
2021-11-25 13.80 13.93 13.56 13.68 2.1M
2021-11-24 13.95 13.95 13.70 13.80 0.7M
2021-11-23 13.93 14.00 13.77 13.84 0.6M
2021-11-22 14.08 14.19 13.92 13.95 0.3M
2021-11-19 13.84 14.24 13.80 14.09 0.5M
2021-11-18 14.06 14.10 13.78 13.90 0.6M
2021-11-17 14.08 14.32 14.02 14.06 0.4M
2021-11-16 14.26 14.38 14.12 14.17 0.7M
2021-11-15 14.12 14.37 14.01 14.29 0.5M
2021-11-12 14.21 14.48 13.92 14.20 1.4M
2021-11-11 14.10 14.45 14.06 14.34 1.0M
2021-11-10 14.07 14.25 13.96 14.23 0.4M
2021-11-09 14.07 14.19 14.02 14.07 0.2M
2021-11-08 13.85 14.18 13.85 14.07 0.3M
2021-11-05 13.77 13.95 13.61 13.95 0.4M
2021-11-04 13.65 13.79 13.49 13.77 0.3M
2021-11-03 13.58 13.70 13.24 13.53 0.6M
2021-11-02 13.69 13.71 13.28 13.52 0.6M
2021-11-01 14.04 14.22 13.64 13.72 0.7M
2021-10-29 13.85 14.07 13.62 14.01 0.4M
2021-10-28 13.81 13.96 13.56 13.75 0.4M
2021-10-27 13.72 14.10 13.64 13.97 0.4M
2021-10-26 13.92 13.97 13.68 13.88 0.4M
2021-10-25 14.00 14.20 13.90 13.98 0.5M
2021-10-22 14.49 14.49 13.97 14.13 0.3M
2021-10-21 14.67 14.70 14.25 14.30 0.5M
2021-10-20 14.67 14.89 14.56 14.78 0.5M
2021-10-19 14.88 15.00 14.65 14.67 0.4M
2021-10-18 14.86 14.95 14.67 14.73 0.4M
2021-10-15 14.88 15.13 14.60 15.01 1.3M
2021-10-14 15.10 15.28 15.00 15.17 0.5M
2021-10-13 14.98 15.26 14.92 15.13 0.5M
2021-10-12 15.12 15.18 14.85 15.10 0.6M
2021-10-11 14.85 15.20 14.54 15.08 1.4M
2021-10-08 13.89 14.93 13.89 14.84 1.7M
2021-09-30 13.14 13.93 13.14 13.88 1.0M
2021-09-29 13.70 13.70 13.15 13.30 0.9M
2021-09-28 13.92 13.92 13.65 13.74 0.3M
2021-09-27 14.33 14.48 13.59 14.00 0.7M
2021-09-24 14.26 14.41 14.04 14.33 0.6M
2021-09-23 14.16 14.49 14.06 14.31 0.4M
2021-09-22 14.14 14.35 13.92 14.21 0.4M
2021-09-17 14.16 14.35 13.90 14.18 0.7M
2021-09-16 14.50 14.60 14.02 14.10 0.9M
2021-09-15 14.31 15.88 14.10 14.50 1.8M
2021-09-14 14.75 14.87 14.39 14.44 1.0M
2021-09-13 14.60 14.88 14.30 14.74 0.7M
2021-09-10 14.71 14.79 14.45 14.52 0.6M
2021-09-09 14.83 14.83 14.60 14.70 0.6M
2021-09-08 15.07 15.20 14.67 14.83 1.1M
2021-09-07 14.61 15.62 14.47 15.07 1.2M
2021-09-06 14.58 14.68 14.39 14.58 0.4M
2021-09-03 14.72 14.81 14.30 14.52 1.0M
2021-09-02 14.66 14.85 14.49 14.67 0.7M
2021-09-01 14.68 14.73 14.36 14.61 0.7M
2021-08-31 14.98 14.98 14.32 14.68 1.0M
2021-08-30 15.35 15.50 14.76 14.85 2.1M
2021-08-27 16.62 17.08 15.19 15.32 3.3M
2021-08-26 16.16 16.94 15.90 16.73 2.6M
2021-08-25 15.36 16.19 15.35 16.07 1.7M
2021-08-24 15.59 15.64 15.15 15.36 1.3M
2021-08-23 15.90 16.30 15.53 15.61 1.5M
2021-08-20 16.39 16.40 15.85 15.95 0.8M
2021-08-19 16.20 16.60 15.89 16.39 0.8M
2021-08-18 15.85 16.30 15.70 16.27 0.7M
2021-08-17 16.48 16.54 15.75 15.85 1.0M
2021-08-16 16.43 16.70 16.26 16.50 0.9M
2021-08-13 16.60 16.80 16.32 16.52 0.6M
2021-08-12 16.68 16.90 16.39 16.50 0.7M
2021-08-11 16.85 16.99 16.60 16.68 0.6M
2021-08-10 16.61 17.17 16.51 17.00 1.1M
2021-08-09 16.66 16.79 16.54 16.70 0.6M
2021-08-06 16.92 17.50 16.22 16.69 2.8M
2021-08-05 16.15 16.98 16.06 16.92 1.7M
2021-08-04 16.30 16.54 16.06 16.20 1.2M
2021-08-03 15.98 16.55 15.98 16.39 1.5M
2021-08-02 15.19 16.23 14.83 16.05 1.7M
2021-07-30 15.21 15.77 14.81 15.23 1.2M
2021-07-29 15.32 15.48 14.70 14.96 1.0M
2021-07-28 15.53 15.53 14.50 15.31 0.9M
2021-07-27 15.91 16.11 15.58 15.66 0.6M
2021-07-26 15.67 16.08 15.39 16.00 1.0M
2021-07-23 16.02 16.02 15.43 15.69 1.0M
2021-07-22 16.06 16.17 15.78 16.03 0.9M
2021-07-21 15.74 16.20 15.29 16.12 0.9M
2021-07-20 15.54 15.85 15.28 15.63 1.1M
2021-07-19 16.36 16.36 15.51 15.66 1.3M
2021-07-16 17.23 17.23 16.17 16.27 1.8M
2021-07-15 17.30 17.35 16.85 17.32 1.1M
2021-07-14 17.50 18.08 17.14 17.35 1.2M
2021-07-13 16.80 17.60 16.74 17.45 1.4M
2021-07-12 17.05 17.24 16.80 16.80 0.9M
2021-07-09 16.95 17.32 16.70 17.15 1.1M
2021-07-08 17.41 17.41 16.70 16.77 1.2M
2021-07-07 17.28 17.64 17.03 17.18 1.2M
2021-07-06 17.52 17.61 17.02 17.18 1.3M
2021-07-05 17.65 17.92 17.40 17.52 1.8M
2021-07-02 17.82 18.35 16.66 17.93 4.1M
2021-07-01 17.90 18.35 17.61 18.08 2.0M
2021-06-30 17.79 18.35 17.58 17.94 2.8M
2021-06-29 17.79 17.79 17.38 17.60 1.4M
2021-06-28 18.00 18.35 17.61 17.65 1.5M
2021-06-25 17.66 17.97 17.41 17.97 1.6M
2021-06-24 17.80 17.96 17.25 17.71 1.6M
2021-06-23 17.84 17.94 17.43 17.68 1.6M
2021-06-22 17.96 18.55 17.48 17.57 3.5M
2021-06-21 15.77 17.57 15.77 17.57 3.0M
2021-06-18 15.58 16.20 15.21 15.97 3.5M
2021-06-17 17.51 17.95 15.76 15.76 6.8M
2021-06-16 17.18 17.68 17.00 17.51 2.1M
2021-06-15 17.17 17.97 17.09 17.22 2.4M
2021-06-11 17.10 17.28 17.00 17.17 1.5M
2021-06-10 17.54 17.55 17.00 17.14 2.3M
2021-06-09 17.40 17.97 16.94 17.59 5.3M
2021-06-08 18.70 18.70 17.35 17.39 6.2M
2021-06-07 19.66 20.58 17.69 18.50 7.7M
2021-06-04 19.89 19.99 19.58 19.66 2.4M
2021-06-03 20.09 20.19 19.80 19.93 1.4M
2021-06-02 19.62 20.62 19.62 20.06 2.2M
2021-06-01 19.45 19.97 19.20 19.79 1.8M
2021-05-31 18.93 19.86 18.93 19.79 2.2M
2021-05-28 18.69 19.01 18.46 18.93 1.5M
2021-05-27 18.76 19.37 18.66 18.71 1.5M
2021-05-26 17.70 18.86 17.70 18.76 2.0M
2021-05-25 17.74 18.00 17.58 17.74 0.9M
2021-05-24 17.88 18.24 17.72 17.87 1.3M
2021-05-21 17.15 17.95 16.98 17.88 2.3M
2021-05-20 17.40 17.67 16.85 17.15 1.8M
2021-05-19 17.18 17.92 17.18 17.45 2.8M
2021-05-18 16.87 17.15 16.53 17.00 2.0M
2021-05-17 16.99 17.18 16.71 16.78 1.9M
2021-05-14 17.66 17.68 16.97 17.04 2.2M
2021-05-13 16.92 17.93 16.91 17.66 2.0M
2021-05-12 16.80 17.30 16.51 16.83 1.6M
2021-05-11 16.88 17.05 16.53 17.01 2.6M
2021-05-10 15.85 16.86 15.66 16.70 2.4M
2021-05-07 15.40 16.09 15.20 15.84 1.2M
2021-05-06 14.80 15.47 14.79 15.39 1.1M
2021-04-30 15.06 15.08 14.52 14.86 0.8M
2021-04-29 14.86 15.50 14.80 14.94 1.4M
2021-04-28 14.76 14.90 14.49 14.77 0.9M
2021-04-27 14.29 14.89 14.21 14.76 1.3M
2021-04-26 14.57 15.18 14.43 14.45 2.4M
2021-04-23 13.73 14.65 13.64 14.48 2.4M
2021-04-22 13.60 13.77 13.60 13.73 0.6M
2021-04-21 13.49 13.77 13.49 13.67 0.3M
2021-04-20 13.82 13.82 13.61 13.65 0.3M
2021-04-19 13.63 13.79 13.49 13.73 0.6M
2021-04-16 13.50 13.68 13.44 13.63 0.7M
2021-04-15 13.60 13.63 13.39 13.60 0.3M
2021-04-14 13.56 13.67 13.45 13.53 0.6M
2021-04-13 13.64 13.73 13.46 13.57 0.6M
2021-04-12 13.42 13.73 13.16 13.71 1.3M
2021-04-09 13.96 13.96 13.44 13.47 2.2M
2021-04-08 13.98 14.35 13.82 14.00 1.6M
2021-04-07 13.51 14.06 13.41 13.98 1.3M
2021-04-06 13.32 13.63 13.23 13.55 0.5M
2021-04-02 13.06 13.35 12.88 13.30 0.7M
2021-04-01 12.98 13.13 12.88 13.05 0.5M
2021-03-31 13.17 13.28 12.95 13.04 0.9M
2021-03-30 13.29 13.29 13.06 13.16 0.4M
2021-03-29 13.32 13.45 13.01 13.25 0.7M
2021-03-26 13.39 13.46 13.29 13.32 0.6M
2021-03-25 13.14 13.40 13.14 13.39 0.5M
2021-03-24 13.40 13.47 13.10 13.23 0.7M
2021-03-23 13.51 13.57 13.30 13.42 0.8M
2021-03-22 13.79 13.98 13.42 13.58 1.0M
2021-03-19 13.90 14.15 13.70 13.81 1.1M
2021-03-18 13.80 14.26 13.79 13.95 1.0M
2021-03-17 13.50 14.09 13.49 13.90 1.0M
2021-03-16 13.15 13.54 13.15 13.48 0.4M
2021-03-15 13.37 13.46 13.14 13.26 0.4M
2021-03-12 13.17 13.34 13.06 13.33 0.3M
2021-03-11 12.93 13.23 12.91 13.20 0.3M
2021-03-10 13.39 13.54 12.87 12.99 0.5M
2021-03-09 13.35 13.64 13.20 13.54 0.6M
2021-03-08 13.76 13.81 13.43 13.50 0.6M
2021-03-05 13.75 13.75 13.42 13.64 0.4M
2021-03-04 13.64 13.84 13.54 13.69 0.7M
2021-03-03 13.31 13.78 13.30 13.68 2.2M
2021-03-02 13.35 13.44 13.21 13.37 0.4M
2021-03-01 13.26 13.41 13.19 13.34 0.5M
2021-02-26 13.29 13.38 13.11 13.20 0.7M
2021-02-25 13.11 13.60 13.07 13.29 0.8M
2021-02-24 13.43 13.52 13.10 13.21 0.5M
2021-02-23 13.60 13.72 13.26 13.32 0.7M
2021-02-22 13.14 14.05 13.10 13.60 1.2M
2021-02-19 12.73 13.21 12.68 13.14 0.9M
2021-02-18 12.69 13.09 12.62 12.73 0.9M
2021-02-10 12.65 12.97 12.42 12.69 1.1M
2021-02-09 12.56 13.06 12.40 12.90 0.7M
2021-02-08 12.50 12.51 12.29 12.50 0.5M
2021-02-05 12.50 12.68 12.37 12.48 0.7M
2021-02-04 12.94 13.01 12.20 12.49 0.9M
2021-02-03 13.27 13.41 12.72 12.95 1.1M
2021-02-02 13.62 13.90 13.08 13.36 1.5M
2021-02-01 14.15 14.15 13.44 13.51 1.0M
2021-01-29 14.33 14.50 13.80 14.12 1.0M
2021-01-28 14.41 14.73 14.18 14.33 0.9M
2021-01-27 13.55 14.96 13.53 14.49 1.9M
2021-01-26 13.82 14.05 13.51 13.61 0.8M
2021-01-25 14.23 14.35 13.75 13.90 1.0M
2021-01-22 13.63 14.21 13.50 14.15 1.6M
2021-01-21 13.10 14.05 13.01 13.71 2.0M
2021-01-20 13.31 13.31 13.00 13.14 1.0M
2021-01-19 13.25 13.45 13.10 13.21 1.2M
2021-01-18 13.23 13.60 13.21 13.25 1.4M
2021-01-15 13.05 13.68 12.85 13.28 2.9M
2021-01-14 13.50 14.18 13.25 13.40 5.5M
2021-01-13 15.30 15.67 14.72 14.72 3.3M
2021-01-12 16.29 18.02 15.08 16.35 9.9M
2021-01-11 16.38 16.38 16.38 16.38 0.9M
2021-01-08 14.89 14.89 14.89 14.89 1.5M
2021-01-07 13.56 13.69 12.65 13.54 3.6M
2021-01-06 13.50 13.84 13.35 13.43 1.2M
2021-01-05 13.55 13.73 13.34 13.57 1.4M
2021-01-04 13.39 13.74 13.35 13.54 1.5M