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
2022-12-30 12.61 13.53 12.41 13.00 2.5M
2022-12-29 12.67 12.84 12.56 12.59 1.2M
2022-12-28 12.79 12.98 12.58 12.75 1.2M
2022-12-27 12.62 12.86 12.55 12.79 1.2M
2022-12-26 13.18 13.18 12.59 12.78 1.6M
2022-12-23 13.08 13.08 12.73 12.98 1.3M
2022-12-22 13.11 13.18 12.70 12.89 1.6M
2022-12-21 13.01 13.30 12.98 13.05 1.3M
2022-12-20 13.22 13.49 13.02 13.06 1.2M
2022-12-19 13.68 13.85 13.18 13.35 1.7M
2022-12-16 13.80 13.90 13.60 13.68 1.4M
2022-12-15 14.04 14.05 13.74 13.79 1.3M
2022-12-14 14.00 14.37 13.92 13.96 1.9M
2022-12-13 14.13 14.18 13.88 14.09 2.0M
2022-12-12 13.86 14.25 13.81 14.06 3.4M
2022-12-09 13.57 14.14 13.42 13.92 3.1M
2022-12-08 13.80 13.80 13.40 13.56 1.2M
2022-12-07 13.76 13.76 13.45 13.65 1.4M
2022-12-06 13.90 14.00 13.61 13.66 2.0M
2022-12-05 13.89 14.15 13.89 13.97 2.3M
2022-12-02 13.79 13.94 13.66 13.84 2.0M
2022-12-01 13.82 14.07 13.61 13.72 2.1M
2022-11-30 14.10 14.22 13.71 13.79 2.3M
2022-11-29 13.99 14.29 13.83 14.09 2.7M
2022-11-28 13.93 13.96 13.62 13.80 1.9M
2022-11-25 13.80 14.10 13.75 13.84 2.2M
2022-11-24 13.58 13.96 13.37 13.89 2.7M
2022-11-23 13.47 13.60 13.15 13.42 1.9M
2022-11-22 13.80 13.95 13.43 13.47 2.0M
2022-11-21 14.30 14.30 13.80 13.90 2.1M
2022-11-18 14.31 14.55 14.10 14.17 2.9M
2022-11-17 14.27 14.50 14.18 14.26 2.8M
2022-11-16 14.31 14.43 14.12 14.24 3.2M
2022-11-15 14.20 14.53 14.09 14.31 4.6M
2022-11-14 13.96 14.38 13.88 14.10 3.7M
2022-11-11 13.89 14.28 13.60 13.95 5.6M
2022-11-10 13.50 13.97 13.21 13.68 4.9M
2022-11-09 13.19 13.56 13.00 13.41 3.8M
2022-11-08 12.77 13.20 12.65 13.09 3.3M
2022-11-07 12.41 12.80 12.41 12.76 2.5M
2022-11-04 12.45 12.70 12.39 12.55 3.3M
2022-11-03 12.60 12.60 12.38 12.46 2.3M
2022-11-02 12.54 12.78 12.52 12.64 3.2M
2022-11-01 12.50 12.62 12.31 12.53 2.1M
2022-10-31 12.50 12.68 12.28 12.48 2.7M
2022-10-28 12.61 12.96 12.23 12.74 5.0M
2022-10-27 12.73 13.02 12.45 12.80 6.5M
2022-10-26 12.53 12.98 12.03 12.75 9.1M
2022-10-25 12.53 12.88 12.53 12.53 21.3M
2022-10-24 15.30 15.30 13.92 13.92 12.5M
2022-10-21 15.47 15.47 14.53 15.47 33.3M
2022-10-20 14.01 14.18 13.81 14.06 3.2M
2022-10-19 14.17 14.34 13.88 14.01 3.1M
2022-10-18 14.50 14.68 14.15 14.16 5.3M
2022-10-17 14.21 14.94 14.12 14.47 9.8M
2022-10-14 12.98 14.22 12.81 14.22 4.5M
2022-10-13 12.83 13.22 12.65 12.93 2.0M
2022-10-12 13.05 13.07 12.58 12.84 2.3M
2022-10-11 13.07 13.27 11.97 13.00 4.4M
2022-10-10 14.12 14.20 13.08 13.27 6.9M
2022-09-30 12.98 14.12 12.63 14.12 4.3M
2022-09-29 13.16 13.29 12.72 12.84 2.1M
2022-09-28 13.32 13.49 13.03 13.11 1.4M
2022-09-27 13.22 13.38 13.00 13.31 1.1M
2022-09-26 13.70 13.70 13.13 13.15 1.2M
2022-09-23 14.00 14.05 13.57 13.57 1.7M
2022-09-22 14.18 14.32 13.82 13.86 1.3M
2022-09-21 13.90 14.29 13.74 14.07 1.1M
2022-09-20 13.75 14.16 13.74 14.06 1.7M
2022-09-19 14.30 14.30 13.41 13.66 2.1M
2022-09-16 14.37 14.54 13.93 14.05 2.3M
2022-09-15 14.39 14.95 14.08 14.14 2.8M
2022-09-14 14.18 14.41 14.00 14.29 1.8M
2022-09-13 14.58 14.58 14.11 14.24 1.9M
2022-09-09 14.56 14.57 14.26 14.48 1.4M
2022-09-08 14.46 14.51 14.15 14.37 1.5M
2022-09-07 14.79 14.79 14.14 14.34 2.3M
2022-09-06 14.38 14.45 14.17 14.36 2.2M
2022-09-05 14.28 14.40 14.04 14.18 1.9M
2022-09-02 13.79 14.28 13.56 14.16 3.5M
2022-09-01 13.78 13.94 13.53 13.62 1.6M
2022-08-31 14.05 14.07 13.48 13.70 2.0M
2022-08-30 14.16 14.22 13.90 14.05 1.7M
2022-08-29 13.98 14.14 13.19 14.07 2.3M
2022-08-26 14.15 14.15 13.81 13.90 1.1M
2022-08-25 14.20 14.20 13.70 13.94 2.6M
2022-08-24 14.21 14.21 13.85 13.92 1.9M
2022-08-23 14.08 14.33 13.93 14.03 1.5M
2022-08-22 13.90 14.14 13.79 14.00 1.8M
2022-08-19 13.95 14.09 13.78 13.90 1.7M
2022-08-18 13.88 13.97 13.56 13.91 2.2M
2022-08-17 13.79 14.04 13.54 13.77 2.2M
2022-08-16 13.78 13.89 13.50 13.74 2.4M
2022-08-15 13.31 13.89 13.20 13.65 1.9M
2022-08-12 13.88 13.90 13.34 13.45 2.3M
2022-08-11 13.63 14.09 13.10 13.75 2.8M
2022-08-10 13.70 13.70 13.00 13.22 2.2M
2022-08-09 13.58 13.59 13.16 13.47 2.8M
2022-08-08 13.00 13.51 12.92 13.45 2.2M
2022-08-05 12.74 13.11 12.56 13.08 2.8M
2022-08-04 12.30 12.94 12.20 12.67 2.2M
2022-08-03 12.01 12.50 12.01 12.20 2.6M
2022-08-02 13.05 13.05 11.93 12.09 4.6M
2022-08-01 13.39 13.39 12.96 13.07 2.4M
2022-07-29 13.73 13.79 13.31 13.34 3.4M
2022-07-28 14.34 14.35 13.69 13.87 5.1M
2022-07-27 13.31 14.32 13.14 14.25 8.2M
2022-07-26 12.67 13.56 12.63 13.30 5.9M
2022-07-25 12.28 12.90 12.10 12.62 3.2M
2022-07-22 12.23 12.36 12.07 12.25 1.1M
2022-07-21 12.37 12.45 12.08 12.19 2.2M
2022-07-20 12.35 12.47 12.16 12.37 1.5M
2022-07-19 12.06 12.55 11.98 12.37 2.2M
2022-07-18 11.75 12.22 11.75 12.09 2.6M
2022-07-15 12.08 12.08 11.70 11.88 2.6M
2022-07-14 11.87 12.15 11.75 12.07 1.8M
2022-07-13 11.72 12.15 11.60 11.93 3.0M
2022-07-12 11.58 11.82 11.42 11.70 2.6M
2022-07-11 11.56 11.63 11.33 11.61 1.6M
2022-07-08 11.54 11.73 11.49 11.57 1.3M
2022-07-07 11.46 11.69 11.30 11.54 1.6M
2022-07-06 11.64 11.64 11.26 11.46 1.6M
2022-07-05 11.50 11.78 11.34 11.54 2.2M
2022-07-04 11.59 11.77 11.39 11.44 1.7M
2022-07-01 11.47 11.89 11.35 11.66 2.3M
2022-06-30 11.77 11.82 11.44 11.48 2.4M
2022-06-29 11.82 11.92 11.50 11.79 2.8M
2022-06-28 11.40 11.85 11.23 11.76 3.6M
2022-06-27 11.03 11.50 10.98 11.49 4.3M
2022-06-24 11.10 11.18 11.01 11.03 1.5M
2022-06-23 11.09 11.19 10.88 11.10 2.2M
2022-06-22 11.09 11.25 10.84 11.09 1.9M
2022-06-21 11.07 11.27 10.95 11.03 1.9M
2022-06-20 10.89 11.12 10.86 11.04 2.2M
2022-06-17 10.86 11.04 10.71 10.89 2.0M
2022-06-16 10.93 11.06 10.79 10.97 1.4M
2022-06-15 11.11 11.19 10.93 10.93 2.4M
2022-06-14 11.45 11.55 10.95 11.04 2.9M
2022-06-13 11.15 12.08 11.14 11.45 3.5M
2022-06-10 10.76 11.25 10.63 11.12 3.1M
2022-06-09 11.05 11.09 10.72 10.78 1.8M
2022-06-08 11.24 11.24 10.87 11.07 2.1M
2022-06-07 11.27 11.37 11.07 11.27 2.2M
2022-06-06 11.29 11.39 11.05 11.27 1.7M
2022-06-02 11.58 11.63 11.20 11.26 2.2M
2022-06-01 11.19 11.96 11.10 11.66 3.7M
2022-05-31 11.31 11.37 10.95 11.16 1.9M
2022-05-30 11.12 11.32 10.99 11.31 1.6M
2022-05-27 11.22 11.29 10.92 11.07 1.9M
2022-05-26 11.22 11.37 11.05 11.24 1.1M
2022-05-25 11.00 11.32 10.97 11.24 1.6M
2022-05-24 11.68 12.13 11.06 11.06 2.7M
2022-05-23 11.64 11.84 11.51 11.65 1.9M
2022-05-20 11.80 11.97 11.60 11.68 1.4M
2022-05-19 11.83 12.02 11.53 11.80 1.6M
2022-05-18 11.76 12.10 11.62 11.83 1.6M
2022-05-17 12.25 12.47 11.74 11.76 2.0M
2022-05-16 12.40 12.69 12.12 12.20 3.0M
2022-05-13 11.93 12.54 11.83 12.36 2.0M
2022-05-12 11.63 12.12 11.52 11.91 2.4M
2022-05-11 11.90 12.30 11.62 11.69 1.9M
2022-05-10 11.20 11.95 11.17 11.90 2.4M
2022-05-09 11.00 11.47 10.90 11.33 1.9M
2022-05-06 11.30 11.46 11.01 11.17 2.7M
2022-05-05 12.60 12.60 11.37 11.78 4.6M
2022-04-29 11.73 12.35 11.53 12.35 2.2M
2022-04-28 11.54 11.70 11.21 11.70 1.6M
2022-04-27 11.35 11.78 10.58 11.66 2.4M
2022-04-26 11.72 11.98 11.26 11.36 2.7M
2022-04-25 12.90 12.90 11.68 11.72 3.1M
2022-04-22 13.10 13.30 12.80 12.95 2.2M
2022-04-21 13.48 13.48 13.05 13.33 2.5M
2022-04-20 13.73 14.32 13.38 13.50 2.1M
2022-04-19 13.62 13.96 13.52 13.80 1.6M
2022-04-18 13.65 13.97 13.29 13.65 2.3M
2022-04-15 13.76 14.05 13.69 13.86 2.7M
2022-04-14 13.91 14.37 13.71 13.90 2.9M
2022-04-13 14.11 14.15 13.62 13.79 3.8M
2022-04-12 13.32 14.55 13.32 14.11 6.4M
2022-04-11 14.34 14.37 13.41 13.43 5.3M
2022-04-08 14.63 14.97 14.33 14.52 6.0M
2022-04-07 14.92 15.29 14.46 14.73 7.5M
2022-04-06 15.61 15.99 15.15 15.15 10.8M
2022-04-01 15.00 16.50 14.82 15.78 13.5M
2022-03-31 14.49 15.99 14.12 15.30 11.1M
2022-03-30 14.15 15.09 13.83 14.59 10.4M
2022-03-29 15.03 16.70 14.25 14.52 12.9M
2022-03-28 16.20 16.20 14.95 15.18 13.0M
2022-03-25 16.10 16.10 16.10 16.10 3.9M
2022-03-24 14.21 14.80 14.01 14.64 3.3M
2022-03-23 13.84 14.34 13.84 14.22 1.4M
2022-03-22 14.04 14.22 13.78 13.99 1.3M
2022-03-21 13.20 14.09 13.15 14.06 1.8M
2022-03-18 12.86 13.30 12.72 13.18 0.6M
2022-03-17 13.05 13.30 12.88 12.93 1.0M
2022-03-16 12.86 13.06 12.33 12.92 0.9M
2022-03-15 13.28 13.38 12.61 12.66 0.8M
2022-03-14 13.33 13.49 13.21 13.27 0.7M
2022-03-11 13.18 13.63 12.76 13.55 1.0M
2022-03-10 13.19 13.45 13.16 13.20 0.9M
2022-03-09 13.58 13.62 12.58 13.10 1.8M
2022-03-08 13.81 14.91 13.60 13.66 1.8M
2022-03-07 14.17 14.17 13.80 13.88 0.9M
2022-03-04 14.24 14.41 14.11 14.19 0.7M
2022-03-03 14.30 14.53 14.23 14.29 0.8M
2022-03-02 14.38 14.53 14.12 14.30 0.7M
2022-03-01 14.20 14.42 14.01 14.38 1.0M
2022-02-28 14.22 14.35 13.63 14.20 1.3M
2022-02-25 14.13 14.49 14.10 14.23 1.2M
2022-02-24 14.29 14.33 13.69 13.89 1.2M
2022-02-23 14.16 14.32 14.04 14.30 0.9M
2022-02-22 14.30 14.35 14.06 14.11 0.8M
2022-02-21 13.92 14.27 13.77 14.20 0.9M
2022-02-18 13.61 13.97 13.51 13.92 0.9M
2022-02-17 13.97 14.04 13.71 13.77 0.9M
2022-02-16 13.90 14.10 13.81 13.97 0.8M
2022-02-15 14.06 14.23 13.86 13.96 0.6M
2022-02-14 13.98 14.27 13.85 14.18 0.9M
2022-02-11 14.13 14.16 13.85 14.12 0.9M
2022-02-10 14.10 14.20 13.88 14.05 1.2M
2022-02-09 14.01 14.25 13.99 14.13 1.0M
2022-02-08 13.82 14.10 13.74 13.99 0.9M
2022-02-07 14.18 14.35 13.77 13.80 1.0M
2022-01-28 13.32 14.17 13.31 13.93 1.5M
2022-01-27 14.06 14.21 13.33 13.35 1.7M
2022-01-26 14.02 14.34 13.82 14.07 1.1M
2022-01-25 14.89 14.90 14.00 14.03 1.1M
2022-01-24 15.00 15.12 14.69 14.75 0.8M
2022-01-21 15.23 15.47 15.04 15.15 0.8M
2022-01-20 15.55 15.58 14.97 15.05 1.1M
2022-01-19 15.18 15.55 15.18 15.40 1.0M
2022-01-18 15.99 15.99 15.23 15.39 2.0M
2022-01-17 15.79 16.80 15.70 16.16 4.1M
2022-01-14 15.36 15.50 15.16 15.49 1.4M
2022-01-13 15.32 15.47 15.24 15.37 0.8M
2022-01-12 15.24 15.37 15.14 15.35 0.9M
2022-01-11 15.22 15.50 15.11 15.24 1.5M
2022-01-10 15.22 15.50 15.13 15.16 1.3M
2022-01-07 15.74 15.78 15.10 15.16 1.3M
2022-01-06 15.60 15.78 15.41 15.59 1.2M
2022-01-05 15.88 15.88 15.36 15.54 1.3M
2022-01-04 15.70 15.97 15.65 15.83 1.3M