Sichuan Shengda Forestry Industry Co Ltd (002259)

002259
🏛️ 중국 →
3.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.11 4.11 4.07 4.08 851.2K
09:35 4.08 4.08 4.04 4.05 968.8K
09:40 4.05 4.06 4.03 4.04 699.7K
09:45 4.04 4.04 4.01 4.02 889.7K
09:50 4.02 4.02 4.00 4.01 504.9K
09:55 4.02 4.03 4.01 4.01 207.0K
10:00 4.01 4.02 4.00 4.01 303.6K
10:05 4.02 4.02 3.98 3.98 536.3K
10:10 3.98 3.99 3.96 3.97 914.3K
10:15 3.98 3.99 3.97 3.97 388.9K
10:20 3.97 3.98 3.96 3.96 246.0K
10:25 3.97 3.97 3.93 3.94 1,075.5K
10:30 3.94 3.96 3.93 3.96 1,344.7K
10:35 3.95 3.97 3.95 3.96 234.4K
10:40 3.95 3.96 3.95 3.96 131.3K
10:45 3.96 3.99 3.96 3.98 139.8K
10:50 3.99 4.00 3.98 4.00 192.6K
10:55 4.00 4.01 3.99 3.99 232.5K
11:00 4.00 4.01 3.99 4.00 113.7K
11:05 4.01 4.02 3.99 3.99 469.2K
11:10 4.00 4.01 3.98 3.98 232.6K
11:15 3.98 4.00 3.97 4.00 249.8K
11:20 4.00 4.00 3.97 3.98 210.8K
11:25 3.98 3.98 3.96 3.96 382.2K
13:00 3.97 3.97 3.95 3.97 166.2K
13:05 3.97 3.97 3.95 3.97 263.3K
13:10 3.97 3.98 3.96 3.98 122.0K
13:15 3.98 3.99 3.97 3.98 192.7K
13:20 3.98 3.98 3.97 3.98 103.2K
13:25 3.98 3.99 3.97 3.99 276.6K
13:30 3.99 4.00 3.98 3.99 395.8K
13:35 3.98 3.99 3.97 3.98 84.0K
13:40 3.98 3.98 3.95 3.95 413.5K
13:45 3.96 3.97 3.96 3.96 200.2K
13:50 3.96 3.97 3.96 3.97 95.9K
13:55 3.97 3.97 3.96 3.96 61.8K
14:00 3.97 3.98 3.96 3.97 202.4K
14:05 3.97 3.97 3.95 3.96 87.0K
14:10 3.96 3.96 3.94 3.96 334.0K
14:15 3.95 3.97 3.95 3.97 83.3K
14:20 3.97 3.98 3.97 3.97 53.4K
14:25 3.97 3.99 3.97 3.98 317.1K
14:30 3.99 4.00 3.99 4.00 245.6K
14:35 4.00 4.01 4.00 4.00 101.5K
14:40 4.01 4.01 3.99 4.00 349.1K
14:45 3.99 4.01 3.99 4.00 214.9K
14:50 4.00 4.01 4.00 4.00 293.5K
14:55 4.01 4.02 4.00 4.02 107.3K
15:40 4.02 4.02 4.02 4.02 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.91 4.02 3.90 3.96 9.4M
2025-09-25 4.03 4.07 3.95 3.95 7.7M
2025-09-24 4.03 4.06 3.97 4.04 7.1M
2025-09-23 4.12 4.12 3.90 4.02 16.3M
2025-09-22 4.09 4.14 4.06 4.12 10.2M
2025-09-19 4.11 4.17 4.09 4.11 9.4M
2025-09-18 4.26 4.29 4.08 4.11 18.4M
2025-09-17 4.21 4.28 4.18 4.25 12.4M
2025-09-16 4.18 4.24 4.15 4.23 13.7M
2025-09-15 4.20 4.22 4.13 4.19 10.9M
2025-09-12 4.21 4.24 4.17 4.18 12.9M
2025-09-11 4.21 4.24 4.13 4.20 11.6M
2025-09-10 4.19 4.24 4.17 4.21 10.9M
2025-09-09 4.27 4.29 4.17 4.19 16.0M
2025-09-08 4.25 4.33 4.20 4.26 11.7M
2025-09-05 4.24 4.28 4.12 4.25 19.6M
2025-09-04 4.27 4.41 4.19 4.24 18.3M
2025-09-03 4.44 4.44 4.22 4.26 12.0M
2025-09-02 4.46 4.54 4.36 4.43 14.1M
2025-09-01 4.45 4.51 4.31 4.47 17.8M
2025-08-29 4.70 4.71 4.45 4.47 23.0M
2025-08-28 4.65 4.75 4.51 4.72 22.9M
2025-08-27 4.76 4.83 4.65 4.66 19.5M
2025-08-26 4.83 4.85 4.68 4.76 23.1M
2025-08-25 5.00 5.00 4.79 4.85 27.3M
2025-08-22 5.05 5.15 4.88 4.94 35.3M
2025-08-21 5.03 5.17 4.94 5.06 37.8M
2025-08-20 5.00 5.19 4.91 5.02 44.7M
2025-08-19 5.10 5.38 4.84 5.02 87.5M
2025-08-18 4.72 5.21 4.72 5.10 92.5M
2025-08-15 4.69 5.06 4.66 4.74 92.2M
2025-08-14 4.21 4.60 4.20 4.60 19.6M
2025-08-13 4.18 4.20 4.12 4.18 9.2M
2025-08-12 4.23 4.24 4.16 4.18 8.6M
2025-08-11 4.13 4.22 4.13 4.20 9.8M
2025-08-08 4.16 4.20 4.11 4.15 10.7M
2025-08-07 4.13 4.26 4.11 4.18 19.4M
2025-08-06 4.10 4.12 4.08 4.11 6.5M
2025-08-05 4.06 4.15 4.04 4.08 9.5M
2025-08-04 3.97 4.10 3.96 4.06 9.2M
2025-08-01 4.00 4.03 3.94 3.99 8.0M
2025-07-31 4.02 4.06 3.98 4.00 10.4M
2025-07-30 4.14 4.15 4.01 4.04 13.3M
2025-07-29 4.13 4.16 4.08 4.13 13.8M
2025-07-28 4.34 4.37 4.11 4.14 28.3M
2025-07-25 4.33 4.43 4.27 4.34 23.3M
2025-07-24 4.30 4.40 4.25 4.30 20.4M
2025-07-23 4.36 4.39 4.25 4.29 12.7M
2025-07-22 4.32 4.33 4.21 4.32 17.5M
2025-07-21 4.17 4.34 4.13 4.26 19.8M
2025-07-18 4.33 4.33 4.14 4.17 16.7M
2025-07-17 4.18 4.30 4.17 4.28 14.3M
2025-07-16 4.25 4.32 4.16 4.19 13.7M
2025-07-15 4.16 4.24 4.12 4.23 18.0M
2025-07-14 4.16 4.27 4.14 4.16 13.9M
2025-07-11 4.38 4.45 4.15 4.16 29.5M
2025-07-10 4.35 4.57 4.25 4.38 37.5M
2025-07-09 4.15 4.40 4.14 4.31 28.2M
2025-07-08 4.13 4.15 4.09 4.14 5.7M
2025-07-07 4.09 4.15 4.07 4.13 7.9M
2025-07-04 4.27 4.27 4.08 4.09 12.0M
2025-07-03 4.16 4.25 4.16 4.23 7.9M
2025-07-02 4.27 4.31 4.16 4.18 9.5M
2025-07-01 4.23 4.32 4.15 4.27 15.1M
2025-06-30 4.09 4.26 4.03 4.22 18.2M
2025-06-27 4.02 4.08 4.00 4.05 8.0M
2025-06-26 4.15 4.25 3.98 4.03 18.8M
2025-06-25 4.17 4.24 4.11 4.12 15.0M
2025-06-24 4.10 4.19 4.07 4.15 16.1M
2025-06-23 3.92 4.14 3.90 4.11 22.6M
2025-06-20 4.03 4.14 3.88 3.92 21.6M
2025-06-19 4.27 4.39 4.08 4.08 22.7M
2025-06-18 4.15 4.34 4.06 4.27 29.5M
2025-06-17 4.12 4.21 4.05 4.13 18.5M
2025-06-16 4.05 4.14 4.05 4.13 15.0M
2025-06-13 4.14 4.18 4.05 4.07 13.5M
2025-06-12 4.11 4.22 4.07 4.17 20.0M
2025-06-11 4.08 4.15 4.06 4.09 15.3M
2025-06-10 4.22 4.22 3.97 4.07 22.1M
2025-06-09 4.21 4.29 4.15 4.19 18.9M
2025-06-06 4.34 4.38 4.15 4.18 27.4M
2025-06-05 4.40 4.59 4.25 4.26 38.4M
2025-06-04 4.23 4.47 4.13 4.36 32.7M
2025-06-03 3.99 4.22 3.92 4.13 28.7M
2025-05-30 4.30 4.38 4.01 4.01 35.8M
2025-05-29 4.20 4.35 4.00 4.22 45.4M
2025-05-28 4.48 4.75 4.20 4.35 69.3M
2025-05-27 4.01 4.48 4.00 4.48 32.9M
2025-05-26 4.38 4.46 3.92 4.07 66.8M
2025-05-23 4.43 4.64 4.20 4.36 99.0M
2025-05-22 3.81 4.22 3.74 4.22 30.7M
2025-05-21 3.80 3.94 3.66 3.84 30.8M
2025-05-20 3.60 3.79 3.46 3.68 48.4M
2025-05-16 3.62 3.98 3.62 3.82 45.4M
2025-05-15 3.81 3.81 3.81 3.81 2.7M
2025-05-14 4.35 4.40 4.01 4.01 9.9M
2025-05-13 4.22 4.22 4.22 4.22 4.7M
2025-05-12 3.98 4.02 3.92 4.02 12.9M
2025-05-09 3.72 3.83 3.70 3.83 16.7M
2025-05-08 3.53 3.65 3.48 3.65 18.4M
2025-05-07 3.33 3.48 3.30 3.48 18.6M
2025-05-06 3.20 3.32 3.18 3.31 18.3M
2025-04-30 3.06 3.20 3.01 3.20 21.2M
2025-04-29 2.96 3.12 2.96 3.05 12.7M
2025-04-28 3.08 3.12 2.90 2.98 22.1M
2025-04-25 2.92 3.04 2.87 2.97 18.3M
2025-04-24 2.77 2.90 2.76 2.90 14.3M
2025-04-23 2.69 2.78 2.65 2.76 7.7M
2025-04-22 2.68 2.79 2.67 2.69 9.2M
2025-04-21 2.61 2.69 2.60 2.69 7.6M
2025-04-18 2.64 2.77 2.64 2.64 16.6M
2025-04-17 2.47 2.64 2.47 2.64 13.6M
2025-04-16 2.37 2.51 2.35 2.51 13.5M
2025-04-15 2.30 2.41 2.27 2.39 8.7M
2025-04-14 2.29 2.33 2.27 2.30 6.5M
2025-04-11 2.22 2.30 2.21 2.26 6.8M
2025-04-10 2.17 2.27 2.17 2.26 8.4M
2025-04-09 2.11 2.19 2.04 2.16 8.7M
2025-04-08 2.15 2.20 2.15 2.15 9.9M
2025-04-07 2.27 2.30 2.26 2.26 3.2M
2025-04-03 2.35 2.40 2.34 2.38 5.1M
2025-04-02 2.36 2.38 2.34 2.36 2.8M
2025-04-01 2.35 2.38 2.35 2.35 2.6M
2025-03-31 2.40 2.41 2.30 2.36 4.0M
2025-03-28 2.42 2.44 2.37 2.42 4.4M
2025-03-27 2.36 2.45 2.34 2.44 4.1M
2025-03-26 2.35 2.39 2.33 2.38 2.2M
2025-03-25 2.36 2.38 2.32 2.34 2.7M
2025-03-24 2.42 2.42 2.32 2.36 4.3M
2025-03-21 2.45 2.48 2.42 2.42 5.2M
2025-03-20 2.47 2.48 2.45 2.46 3.6M
2025-03-19 2.48 2.50 2.46 2.48 3.4M
2025-03-18 2.49 2.52 2.47 2.48 3.5M
2025-03-17 2.47 2.52 2.46 2.49 3.8M
2025-03-14 2.45 2.48 2.42 2.47 3.1M
2025-03-13 2.49 2.50 2.44 2.46 4.3M
2025-03-12 2.50 2.51 2.48 2.49 2.6M
2025-03-11 2.50 2.53 2.48 2.51 2.6M
2025-03-10 2.50 2.52 2.48 2.51 4.5M
2025-03-07 2.45 2.53 2.45 2.49 4.6M
2025-03-06 2.47 2.49 2.45 2.46 3.1M
2025-03-05 2.46 2.51 2.43 2.48 3.8M
2025-03-04 2.43 2.46 2.41 2.45 2.3M
2025-03-03 2.46 2.47 2.42 2.46 3.3M
2025-02-28 2.50 2.50 2.44 2.45 3.2M
2025-02-27 2.51 2.52 2.47 2.50 3.1M
2025-02-26 2.52 2.57 2.50 2.52 4.3M
2025-02-25 2.53 2.58 2.51 2.53 5.0M
2025-02-24 2.58 2.60 2.52 2.53 5.3M
2025-02-21 2.57 2.65 2.54 2.56 6.0M
2025-02-20 2.60 2.65 2.53 2.56 10.3M
2025-02-19 2.41 2.52 2.39 2.52 4.4M
2025-02-18 2.39 2.47 2.39 2.40 4.9M
2025-02-17 2.48 2.48 2.37 2.39 8.4M
2025-02-14 2.49 2.49 2.44 2.46 4.2M
2025-02-13 2.54 2.54 2.49 2.49 3.8M
2025-02-12 2.53 2.57 2.53 2.55 5.2M
2025-02-11 2.56 2.58 2.53 2.54 5.5M
2025-02-10 2.55 2.58 2.54 2.54 4.2M
2025-02-07 2.55 2.59 2.53 2.56 5.1M
2025-02-06 2.55 2.60 2.52 2.55 7.1M
2025-02-05 2.53 2.63 2.53 2.58 12.6M
2025-01-27 2.44 2.56 2.42 2.56 16.1M
2025-01-24 2.43 2.44 2.29 2.44 14.9M
2025-01-23 2.32 2.32 2.32 2.32 0.9M
2025-01-22 2.29 2.29 2.19 2.21 6.6M
2025-01-21 2.31 2.34 2.24 2.29 8.0M
2025-01-20 2.17 2.28 2.16 2.28 7.5M
2025-01-17 2.16 2.18 2.14 2.17 3.1M
2025-01-16 2.18 2.22 2.17 2.18 5.3M
2025-01-15 2.23 2.24 2.14 2.18 4.8M
2025-01-14 2.14 2.23 2.14 2.23 4.5M
2025-01-13 2.14 2.16 2.08 2.15 5.2M
2025-01-10 2.21 2.24 2.15 2.16 6.1M
2025-01-09 2.22 2.24 2.18 2.22 4.3M
2025-01-08 2.23 2.27 2.17 2.22 6.3M
2025-01-07 2.20 2.27 2.18 2.25 5.2M
2025-01-06 2.24 2.27 2.18 2.20 6.0M
2025-01-03 2.32 2.34 2.22 2.25 7.3M
2025-01-02 2.36 2.40 2.29 2.32 4.3M