Shanxi Huaxiang Group Co Ltd (603112)

603112
🏛️ 중국 →
16.82
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
2021-12-31 12.99 13.35 12.91 13.20 5.7M
2021-12-30 12.96 13.02 12.88 13.00 3.7M
2021-12-29 12.76 13.00 12.64 12.96 3.4M
2021-12-28 12.69 12.88 12.56 12.76 2.4M
2021-12-27 12.35 12.70 12.27 12.62 2.8M
2021-12-24 12.40 12.60 12.23 12.39 3.1M
2021-12-23 12.65 12.65 12.42 12.46 2.7M
2021-12-22 12.60 12.74 12.41 12.56 6.4M
2021-12-21 12.88 13.07 12.73 13.07 7.3M
2021-12-20 13.06 13.18 12.90 12.93 7.4M
2021-12-17 13.00 13.17 12.85 12.94 3.9M
2021-12-16 12.73 13.00 12.61 13.00 2.9M
2021-12-15 12.63 12.87 12.57 12.72 3.2M
2021-12-14 12.55 12.72 12.42 12.60 3.1M
2021-12-13 12.29 12.65 12.18 12.56 4.8M
2021-12-10 12.00 12.28 11.98 12.21 4.5M
2021-12-09 12.07 12.21 12.00 12.04 4.7M
2021-12-08 12.01 12.13 12.00 12.03 3.3M
2021-12-07 12.32 12.41 11.91 12.02 2.8M
2021-12-06 12.55 12.56 12.23 12.30 2.5M
2021-12-03 12.56 12.63 12.39 12.54 2.0M
2021-12-02 12.88 13.08 12.53 12.58 2.3M
2021-12-01 12.76 13.03 12.73 12.89 2.0M
2021-11-30 12.76 12.98 12.61 12.85 1.9M
2021-11-29 12.80 12.97 12.61 12.70 3.0M
2021-11-26 13.23 13.41 13.04 13.05 3.1M
2021-11-25 13.40 13.44 13.21 13.23 2.4M
2021-11-24 13.41 13.54 13.25 13.41 2.5M
2021-11-23 13.27 13.62 13.27 13.54 3.0M
2021-11-22 13.40 13.52 13.15 13.35 3.4M
2021-11-19 13.10 13.48 12.82 13.40 4.5M
2021-11-18 13.04 13.29 12.99 13.05 2.8M
2021-11-17 12.91 13.02 12.75 12.98 2.2M
2021-11-16 13.22 13.30 12.82 12.82 3.9M
2021-11-15 13.02 13.37 12.95 13.25 3.6M
2021-11-12 13.10 13.19 12.89 13.03 3.1M
2021-11-11 12.98 13.16 12.80 13.14 4.4M
2021-11-10 12.71 12.96 12.54 12.96 3.1M
2021-11-09 12.79 12.90 12.64 12.75 2.3M
2021-11-08 12.67 12.84 12.40 12.81 3.8M
2021-11-05 12.79 12.91 12.60 12.70 2.7M
2021-11-04 12.46 12.95 12.45 12.84 5.2M
2021-11-03 12.61 12.75 12.29 12.51 2.6M
2021-11-02 12.34 12.77 12.27 12.48 5.5M
2021-11-01 11.74 12.70 11.63 12.41 5.8M
2021-10-29 11.52 11.67 11.19 11.63 2.0M
2021-10-28 12.14 12.35 11.34 11.54 4.2M
2021-10-27 11.83 12.36 11.83 12.26 4.4M
2021-10-26 12.42 12.80 11.98 12.00 3.9M
2021-10-25 11.78 12.08 11.78 12.00 2.2M
2021-10-22 11.67 11.76 11.59 11.75 1.2M
2021-10-21 11.59 11.74 11.55 11.66 1.0M
2021-10-20 11.53 11.61 11.41 11.59 0.7M
2021-10-19 11.52 11.65 11.42 11.52 0.8M
2021-10-18 11.49 11.56 11.40 11.52 0.5M
2021-10-15 11.70 11.70 11.45 11.49 0.7M
2021-10-14 11.65 11.75 11.55 11.67 0.7M
2021-10-13 11.51 11.77 11.50 11.65 0.5M
2021-10-12 11.64 11.69 11.45 11.59 0.9M
2021-10-11 11.42 11.80 11.30 11.64 2.1M
2021-10-08 11.00 11.46 10.96 11.45 1.9M
2021-09-30 10.87 11.01 10.82 10.90 0.9M
2021-09-29 11.04 11.04 10.80 10.87 1.0M
2021-09-28 10.95 11.11 10.94 11.04 0.9M
2021-09-27 11.28 11.32 10.51 10.95 2.8M
2021-09-24 12.04 12.04 11.27 11.29 3.2M
2021-09-23 11.95 12.17 11.91 12.04 2.0M
2021-09-22 11.75 12.05 11.62 11.95 1.6M
2021-09-17 12.06 12.06 11.71 11.86 2.3M
2021-09-16 11.79 12.15 11.70 11.99 3.6M
2021-09-15 11.71 11.78 11.64 11.76 1.6M
2021-09-14 11.89 11.95 11.66 11.71 2.8M
2021-09-13 11.81 11.89 11.63 11.86 2.7M
2021-09-10 12.16 12.27 11.87 11.88 4.2M
2021-09-09 12.10 12.17 11.97 12.16 2.4M
2021-09-08 12.22 12.24 12.02 12.10 3.7M
2021-09-07 12.36 12.37 12.16 12.21 3.3M
2021-09-06 12.20 12.48 11.99 12.40 4.2M
2021-09-03 12.16 12.51 11.70 12.30 5.7M
2021-09-02 12.00 12.27 11.90 12.16 3.4M
2021-09-01 12.32 12.33 11.77 12.05 4.0M
2021-08-31 12.89 12.91 12.10 12.32 5.2M
2021-08-30 13.05 13.08 12.60 12.61 5.5M
2021-08-27 13.10 13.38 12.79 13.08 7.5M
2021-08-26 13.48 13.74 12.86 12.87 10.8M
2021-08-25 13.22 13.97 13.22 13.31 14.3M
2021-08-24 12.69 13.08 12.50 12.70 9.6M
2021-08-23 11.80 12.68 11.76 12.42 6.1M
2021-08-20 12.13 12.15 11.72 11.81 3.5M
2021-08-19 12.44 12.66 12.11 12.16 3.8M
2021-08-18 12.00 12.45 11.95 12.45 4.9M
2021-08-17 13.08 13.08 12.04 12.22 8.5M
2021-08-16 11.85 12.80 11.73 12.78 9.7M
2021-08-13 11.96 12.11 11.82 11.85 3.3M
2021-08-12 12.41 12.41 12.05 12.05 4.8M
2021-08-11 11.90 12.38 11.66 12.20 6.2M
2021-08-10 11.71 11.90 11.71 11.90 2.7M
2021-08-09 11.70 11.94 11.69 11.80 2.7M
2021-08-06 11.93 11.98 11.56 11.80 4.3M
2021-08-05 12.25 12.48 11.86 11.90 5.3M
2021-08-04 11.66 12.30 11.66 12.26 7.2M
2021-08-03 12.15 12.24 11.70 11.78 6.3M
2021-08-02 11.91 12.27 11.64 12.17 7.1M
2021-07-30 12.50 12.50 11.86 12.05 9.5M
2021-07-29 12.07 13.15 11.99 12.50 15.1M
2021-07-28 11.34 12.50 11.15 12.50 14.5M
2021-07-27 10.78 11.43 10.78 11.36 5.9M
2021-07-26 11.21 11.25 10.74 10.91 3.4M
2021-07-23 10.75 11.25 10.70 11.20 5.6M
2021-07-22 10.80 10.80 10.63 10.72 0.8M
2021-07-21 10.63 10.80 10.63 10.72 1.0M
2021-07-20 10.54 10.69 10.52 10.63 0.9M
2021-07-19 10.63 10.70 10.52 10.56 1.0M
2021-07-16 10.60 10.75 10.60 10.63 0.9M
2021-07-15 10.90 10.94 10.59 10.64 1.8M
2021-07-14 10.76 11.09 10.65 10.90 2.5M
2021-07-13 10.84 10.86 10.66 10.71 1.3M
2021-07-12 10.76 10.88 10.76 10.83 1.2M
2021-07-09 10.73 10.77 10.58 10.75 1.2M
2021-07-08 10.88 10.88 10.62 10.70 1.3M
2021-07-07 10.82 10.88 10.75 10.86 1.2M
2021-07-06 10.82 10.82 10.67 10.80 1.2M
2021-07-05 10.46 10.84 10.45 10.80 2.0M
2021-07-02 10.69 10.69 10.43 10.45 1.9M
2021-07-01 10.91 10.94 10.69 10.72 1.8M
2021-06-30 10.93 11.04 10.86 10.89 1.3M
2021-06-29 11.02 11.18 10.85 10.96 1.7M
2021-06-28 10.98 11.07 10.96 11.02 1.4M
2021-06-25 10.85 11.00 10.85 10.97 1.4M
2021-06-24 11.21 11.21 10.88 10.91 3.2M
2021-06-23 11.43 11.44 11.20 11.21 2.3M
2021-06-22 11.25 11.56 11.17 11.45 2.7M
2021-06-21 11.18 11.33 11.18 11.24 1.5M
2021-06-18 11.10 11.23 11.07 11.17 1.3M
2021-06-17 11.11 11.20 11.06 11.10 1.5M
2021-06-16 11.17 11.21 11.02 11.08 1.6M
2021-06-15 11.47 11.50 11.06 11.14 3.1M
2021-06-11 11.59 11.68 11.44 11.47 2.2M
2021-06-10 11.68 11.75 11.58 11.59 2.1M
2021-06-09 11.78 11.85 11.66 11.68 1.8M
2021-06-08 11.89 11.93 11.66 11.70 2.5M
2021-06-07 11.69 12.13 11.55 11.94 3.6M
2021-06-04 12.10 12.12 11.63 11.69 4.9M
2021-06-03 12.21 12.30 12.08 12.12 2.7M
2021-06-02 12.68 12.84 12.19 12.34 5.3M
2021-06-01 12.71 12.85 12.56 12.68 3.7M
2021-05-31 12.85 12.85 12.52 12.71 3.4M
2021-05-28 12.85 13.15 12.73 12.88 5.4M
2021-05-27 12.75 12.89 12.60 12.85 3.7M
2021-05-26 12.88 12.90 12.67 12.74 5.2M
2021-05-25 12.45 12.90 12.39 12.89 6.8M
2021-05-24 12.35 12.50 12.25 12.39 2.4M
2021-05-21 12.36 12.53 12.28 12.35 2.8M
2021-05-20 12.48 12.48 12.20 12.36 3.1M
2021-05-19 12.67 12.84 12.50 12.53 4.1M
2021-05-18 12.40 12.83 12.35 12.66 6.9M
2021-05-17 12.24 12.52 12.00 12.44 4.8M
2021-05-14 12.48 12.53 12.24 12.38 4.6M
2021-05-13 11.91 12.79 11.89 12.47 8.4M
2021-05-12 12.04 12.26 12.01 12.14 3.0M
2021-05-11 12.43 12.49 11.95 12.13 4.1M
2021-05-10 12.43 12.58 12.16 12.43 5.0M
2021-05-07 11.90 12.52 11.81 12.43 7.4M
2021-05-06 11.58 11.92 11.58 11.84 2.5M
2021-04-30 11.92 12.03 11.61 11.69 3.2M
2021-04-29 12.00 12.17 11.90 11.94 2.8M
2021-04-28 12.33 12.34 11.89 12.05 3.4M
2021-04-27 12.27 12.34 11.91 12.34 4.2M
2021-04-26 12.33 12.39 12.08 12.29 4.5M
2021-04-23 12.70 13.05 12.19 12.26 8.5M
2021-04-22 13.00 13.22 12.61 12.78 9.8M
2021-04-21 12.70 14.00 12.69 13.22 12.1M
2021-04-20 13.30 13.55 12.80 12.85 11.3M
2021-04-19 13.10 13.71 12.93 13.41 12.1M
2021-04-16 12.85 13.46 12.74 13.20 11.9M
2021-04-15 12.70 13.11 12.60 13.03 10.8M
2021-04-14 12.75 13.04 12.61 12.88 9.7M
2021-04-13 13.70 13.76 12.71 12.80 15.1M
2021-04-12 13.58 14.07 13.41 13.92 14.2M
2021-04-09 15.00 15.40 13.89 13.89 24.1M
2021-04-08 17.14 18.75 15.43 15.43 33.8M
2021-04-07 15.40 17.14 14.71 17.14 30.9M
2021-04-06 15.58 15.58 14.44 15.58 35.7M
2021-04-02 14.13 14.16 14.13 14.16 6.0M
2021-04-01 11.52 12.87 11.41 12.87 16.3M
2021-03-31 11.10 11.81 11.10 11.70 8.6M
2021-03-30 11.05 11.20 10.81 11.20 3.5M
2021-03-29 10.90 11.30 10.85 11.11 4.2M
2021-03-26 10.73 11.00 10.58 10.86 4.5M
2021-03-25 11.72 11.96 10.92 10.92 7.6M
2021-03-24 10.84 11.51 10.82 11.40 6.5M
2021-03-23 11.14 11.29 10.86 10.90 3.7M
2021-03-22 11.02 11.30 10.87 11.12 4.6M
2021-03-19 10.52 10.93 10.49 10.86 3.5M
2021-03-18 10.49 10.72 10.40 10.63 1.9M
2021-03-17 10.26 10.59 10.21 10.50 2.1M
2021-03-16 10.13 10.30 10.13 10.26 1.1M
2021-03-15 10.26 10.26 10.08 10.13 1.0M
2021-03-12 10.29 10.30 10.14 10.20 1.2M
2021-03-11 10.10 10.34 10.10 10.32 1.5M
2021-03-10 10.26 10.49 10.15 10.20 1.4M
2021-03-09 10.56 10.74 10.17 10.26 2.8M
2021-03-08 11.00 11.04 10.65 10.68 1.9M
2021-03-05 10.70 10.93 10.63 10.87 1.5M
2021-03-04 11.06 11.19 10.80 10.80 2.4M
2021-03-03 10.97 11.18 10.97 11.08 1.8M
2021-03-02 11.26 11.26 10.89 11.08 2.6M
2021-03-01 10.77 11.18 10.77 11.18 2.4M
2021-02-26 10.63 11.00 10.53 10.80 1.6M
2021-02-25 11.04 11.11 10.60 10.72 2.7M
2021-02-24 11.22 11.35 10.92 11.04 2.9M
2021-02-23 10.95 11.35 10.76 11.28 3.4M
2021-02-22 11.08 11.28 10.88 11.00 3.1M
2021-02-19 10.72 11.05 10.66 11.03 2.5M
2021-02-18 10.48 10.78 10.48 10.77 2.7M
2021-02-10 10.44 10.52 10.30 10.41 2.2M
2021-02-09 10.59 10.72 10.26 10.44 3.8M
2021-02-08 11.03 11.10 10.60 10.62 4.6M
2021-02-05 10.50 11.75 10.41 11.11 8.3M
2021-02-04 10.28 11.18 10.17 10.71 4.3M
2021-02-03 10.93 10.93 10.24 10.33 4.3M
2021-02-02 11.11 11.20 10.87 10.98 4.4M
2021-02-01 11.33 11.33 10.71 11.25 9.6M
2021-01-29 10.98 11.90 10.98 11.90 9.5M
2021-01-28 11.68 11.68 10.65 10.82 5.6M
2021-01-27 11.77 11.86 11.55 11.80 3.5M
2021-01-26 11.44 12.45 11.25 12.01 6.7M
2021-01-25 11.53 11.58 11.12 11.58 3.5M
2021-01-22 10.88 11.46 10.72 11.43 5.2M
2021-01-21 10.69 11.50 10.61 10.88 4.2M
2021-01-20 10.25 10.99 10.25 10.90 4.7M
2021-01-19 10.20 10.32 10.14 10.22 1.3M
2021-01-18 10.14 10.40 10.14 10.20 1.5M
2021-01-15 9.78 10.29 9.78 10.22 2.3M
2021-01-14 9.66 9.89 9.54 9.80 1.4M
2021-01-13 10.05 10.10 9.62 9.66 2.6M
2021-01-12 10.01 10.24 9.97 10.03 1.7M
2021-01-11 10.60 10.64 10.05 10.07 2.8M
2021-01-08 10.93 10.93 10.40 10.60 2.4M
2021-01-07 10.76 11.06 10.38 10.75 4.5M
2021-01-06 11.24 11.24 10.68 10.76 3.1M
2021-01-05 11.32 11.38 11.09 11.20 2.4M
2021-01-04 11.33 11.48 11.30 11.38 2.6M