Shenzhen Feima International Supply Chain Co Ltd (002210)

002210
🏛️ 중국 →
3.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.42 4.44 4.35 4.36 114,311.3K
09:35 4.35 4.35 4.29 4.33 36,372.6K
09:40 4.32 4.32 4.21 4.22 38,303.4K
09:45 4.23 4.23 4.15 4.15 41,894.3K
09:50 4.14 4.20 4.11 4.17 27,714.3K
09:55 4.17 4.21 4.14 4.20 14,956.1K
10:00 4.19 4.20 4.11 4.12 22,156.1K
10:05 4.12 4.14 4.11 4.12 12,633.8K
10:10 4.13 4.13 4.08 4.09 22,797.2K
10:15 4.10 4.16 4.09 4.16 12,869.6K
10:20 4.17 4.20 4.14 4.17 15,744.7K
10:25 4.17 4.22 4.16 4.17 12,644.8K
10:30 4.16 4.19 4.16 4.19 6,185.2K
10:35 4.19 4.20 4.16 4.19 5,675.6K
10:40 4.18 4.19 4.16 4.17 3,392.3K
10:45 4.16 4.17 4.14 4.14 4,809.7K
10:50 4.15 4.15 4.14 4.15 2,898.1K
10:55 4.14 4.15 4.14 4.14 2,583.7K
11:00 4.14 4.16 4.13 4.16 3,594.8K
11:05 4.15 4.16 4.13 4.14 4,414.1K
11:10 4.14 4.14 4.11 4.12 4,600.2K
11:15 4.13 4.13 4.11 4.13 4,019.0K
11:20 4.13 4.16 4.12 4.15 3,116.8K
11:25 4.14 4.14 4.12 4.12 2,232.0K
11:30 4.13 4.13 4.13 4.13 2.1K
13:00 4.13 4.14 4.09 4.11 11,498.0K
13:05 4.11 4.11 4.10 4.11 4,034.1K
13:10 4.12 4.12 4.09 4.10 5,576.0K
13:15 4.10 4.10 4.08 4.09 4,971.0K
13:20 4.08 4.10 4.08 4.09 4,610.4K
13:25 4.09 4.10 4.08 4.08 4,520.7K
13:30 4.08 4.09 4.06 4.07 8,285.3K
13:35 4.07 4.08 4.04 4.07 11,260.8K
13:40 4.08 4.09 4.07 4.08 4,486.6K
13:45 4.08 4.08 4.06 4.07 3,129.8K
13:50 4.07 4.08 4.02 4.02 10,448.9K
13:55 4.03 4.05 4.02 4.03 6,368.1K
14:00 4.03 4.03 4.02 4.03 5,118.2K
14:05 4.02 4.05 4.01 4.03 6,700.1K
14:10 4.03 4.04 4.02 4.03 3,183.9K
14:15 4.03 4.04 4.02 4.03 4,429.8K
14:20 4.03 4.04 4.01 4.01 8,662.6K
14:25 4.01 4.02 3.98 3.99 21,250.4K
14:30 3.99 4.02 3.98 4.00 8,642.4K
14:35 4.00 4.00 3.97 3.98 24,332.4K
14:40 3.98 3.99 3.97 3.97 8,295.6K
14:45 3.98 3.98 3.97 3.97 9,761.0K
14:50 3.97 3.97 3.97 3.97 3,932.0K
14:55 3.97 3.97 3.97 3.97 1,675.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.40 4.49 3.97 3.97 607.3M
2025-09-25 4.11 4.41 4.11 4.41 485.9M
2025-09-24 4.20 4.26 3.87 4.01 465.2M
2025-09-23 4.01 4.50 3.97 4.29 553.4M
2025-09-22 3.98 4.18 3.91 4.09 506.6M
2025-09-19 3.89 4.28 3.85 4.03 698.4M
2025-09-18 3.86 4.03 3.82 3.89 370.5M
2025-09-17 3.80 3.98 3.73 3.83 399.8M
2025-09-16 3.56 3.87 3.52 3.87 236.7M
2025-09-15 3.48 3.60 3.48 3.52 225.0M
2025-09-12 3.38 3.55 3.35 3.47 254.0M
2025-09-11 3.33 3.36 3.29 3.36 176.0M
2025-09-10 3.24 3.40 3.23 3.33 245.5M
2025-09-09 3.31 3.35 3.25 3.26 267.2M
2025-09-08 3.44 3.60 3.21 3.28 453.7M
2025-09-05 3.92 3.93 3.56 3.56 476.5M
2025-09-04 4.00 4.11 3.80 3.96 603.2M
2025-09-03 3.98 4.22 3.86 4.22 570.4M
2025-09-02 4.00 4.12 3.76 3.84 632.4M
2025-09-01 3.65 3.88 3.47 3.88 270.0M
2025-08-29 3.24 3.53 3.17 3.53 300.0M
2025-08-28 3.20 3.31 3.11 3.21 246.4M
2025-08-27 3.11 3.42 3.10 3.24 410.8M
2025-08-26 3.02 3.15 3.00 3.11 200.7M
2025-08-25 3.02 3.05 2.98 3.03 122.1M
2025-08-22 3.05 3.05 2.99 3.03 102.2M
2025-08-21 3.06 3.09 3.03 3.05 117.0M
2025-08-20 3.05 3.07 3.02 3.06 108.6M
2025-08-19 3.06 3.10 3.03 3.05 122.5M
2025-08-18 3.09 3.12 3.04 3.07 168.0M
2025-08-15 3.08 3.15 3.07 3.10 111.4M
2025-08-14 3.21 3.22 3.08 3.10 153.7M
2025-08-13 3.14 3.22 3.10 3.17 192.8M
2025-08-12 3.24 3.27 3.12 3.14 251.7M
2025-08-11 3.21 3.27 3.17 3.26 165.9M
2025-08-08 3.15 3.25 3.14 3.22 203.1M
2025-08-07 3.11 3.29 3.08 3.19 274.9M
2025-08-06 3.04 3.18 3.01 3.13 264.6M
2025-08-05 3.00 3.08 2.99 3.04 163.7M
2025-08-04 2.94 3.07 2.92 3.00 183.2M
2025-08-01 2.84 3.03 2.82 2.96 162.3M
2025-07-31 2.87 2.93 2.84 2.85 107.0M
2025-07-30 2.84 2.87 2.81 2.87 87.0M
2025-07-29 2.87 2.90 2.83 2.85 107.3M
2025-07-28 3.06 3.08 2.90 2.91 148.8M
2025-07-25 3.03 3.03 2.91 2.97 149.9M
2025-07-24 2.95 3.03 2.93 3.02 177.1M
2025-07-23 2.92 3.04 2.89 2.95 170.6M
2025-07-22 2.91 2.98 2.89 2.93 144.7M
2025-07-21 2.81 2.92 2.79 2.89 137.1M
2025-07-18 2.84 2.85 2.78 2.82 116.5M
2025-07-17 2.88 2.90 2.83 2.84 126.8M
2025-07-16 3.01 3.02 2.87 2.88 187.8M
2025-07-15 3.01 3.04 2.94 3.01 153.5M
2025-07-14 2.97 3.04 2.94 3.02 170.9M
2025-07-11 2.94 2.97 2.89 2.96 107.0M
2025-07-10 2.94 2.98 2.87 2.96 183.0M
2025-07-09 2.99 3.01 2.90 2.91 185.8M
2025-07-08 3.00 3.03 2.97 3.01 155.8M
2025-07-07 3.01 3.05 2.94 3.02 216.2M
2025-07-04 3.10 3.32 2.97 2.98 337.9M
2025-07-03 3.09 3.33 3.09 3.13 316.3M
2025-07-02 3.25 3.40 3.09 3.13 468.7M
2025-07-01 2.82 3.11 2.81 3.11 275.5M
2025-06-30 2.97 3.04 2.80 2.83 442.7M
2025-06-27 2.66 2.90 2.61 2.90 361.9M
2025-06-26 2.67 2.75 2.63 2.64 245.1M
2025-06-25 2.70 2.84 2.62 2.70 423.9M
2025-06-24 2.56 2.67 2.53 2.67 180.4M
2025-06-23 2.38 2.45 2.29 2.43 91.4M
2025-06-20 2.45 2.46 2.40 2.42 49.2M
2025-06-19 2.44 2.48 2.38 2.46 112.4M
2025-06-18 2.48 2.49 2.43 2.45 60.4M
2025-06-17 2.46 2.49 2.44 2.49 73.4M
2025-06-16 2.43 2.47 2.42 2.45 72.3M
2025-06-13 2.52 2.52 2.47 2.47 72.1M
2025-06-12 2.52 2.55 2.45 2.52 147.9M
2025-06-11 2.53 2.55 2.51 2.52 50.5M
2025-06-10 2.53 2.55 2.48 2.52 103.4M
2025-06-09 2.56 2.56 2.52 2.53 70.8M
2025-06-06 2.62 2.62 2.55 2.55 77.4M
2025-06-05 2.62 2.64 2.56 2.60 104.4M
2025-06-04 2.61 2.64 2.57 2.61 87.7M
2025-06-03 2.56 2.62 2.55 2.60 88.3M
2025-05-30 2.60 2.65 2.56 2.57 93.5M
2025-05-29 2.51 2.62 2.51 2.61 180.8M
2025-05-28 2.53 2.59 2.51 2.51 106.7M
2025-05-27 2.50 2.56 2.48 2.52 101.5M
2025-05-26 2.49 2.50 2.46 2.50 69.1M
2025-05-23 2.50 2.52 2.47 2.48 105.5M
2025-05-22 2.56 2.59 2.50 2.50 100.7M
2025-05-21 2.68 2.69 2.55 2.56 165.8M
2025-05-20 2.68 2.74 2.60 2.68 192.4M
2025-05-19 2.55 2.70 2.53 2.65 210.0M
2025-05-16 2.50 2.57 2.48 2.55 121.0M
2025-05-15 2.55 2.58 2.50 2.50 108.7M
2025-05-14 2.50 2.58 2.49 2.56 178.4M
2025-05-13 2.55 2.56 2.49 2.49 100.2M
2025-05-12 2.54 2.57 2.51 2.54 103.7M
2025-05-09 2.52 2.56 2.49 2.53 98.1M
2025-05-08 2.51 2.56 2.50 2.52 106.2M
2025-05-07 2.55 2.60 2.48 2.50 99.7M
2025-05-06 2.50 2.55 2.49 2.53 91.8M
2025-04-30 2.51 2.55 2.48 2.49 68.0M
2025-04-29 2.51 2.54 2.48 2.51 79.1M
2025-04-28 2.63 2.65 2.46 2.50 186.6M
2025-04-25 2.50 2.76 2.46 2.65 246.8M
2025-04-24 2.51 2.55 2.44 2.55 128.0M
2025-04-23 2.45 2.51 2.45 2.50 127.6M
2025-04-22 2.50 2.62 2.45 2.45 178.6M
2025-04-21 2.53 2.54 2.46 2.49 94.4M
2025-04-18 2.52 2.58 2.52 2.55 99.3M
2025-04-17 2.51 2.55 2.48 2.52 101.9M
2025-04-16 2.46 2.52 2.44 2.52 134.0M
2025-04-15 2.47 2.50 2.44 2.47 77.4M
2025-04-14 2.48 2.54 2.46 2.47 109.9M
2025-04-11 2.34 2.55 2.32 2.46 148.4M
2025-04-10 2.32 2.39 2.28 2.37 125.6M
2025-04-09 2.15 2.29 2.00 2.27 129.9M
2025-04-08 2.27 2.33 2.16 2.21 132.2M
2025-04-07 2.44 2.44 2.29 2.29 123.5M
2025-04-03 2.50 2.61 2.50 2.54 143.7M
2025-04-02 2.46 2.55 2.45 2.49 94.8M
2025-04-01 2.39 2.49 2.39 2.47 92.6M
2025-03-31 2.43 2.44 2.35 2.39 75.5M
2025-03-28 2.50 2.51 2.43 2.45 88.8M
2025-03-27 2.46 2.53 2.40 2.52 120.1M
2025-03-26 2.45 2.50 2.43 2.46 56.2M
2025-03-25 2.48 2.53 2.44 2.45 76.7M
2025-03-24 2.55 2.58 2.44 2.49 128.6M
2025-03-21 2.50 2.59 2.48 2.57 163.9M
2025-03-20 2.47 2.54 2.46 2.51 113.8M
2025-03-19 2.37 2.55 2.35 2.49 203.4M
2025-03-18 2.39 2.41 2.35 2.37 65.3M
2025-03-17 2.36 2.45 2.36 2.39 121.7M
2025-03-14 2.29 2.36 2.26 2.34 80.6M
2025-03-13 2.38 2.38 2.27 2.30 92.7M
2025-03-12 2.39 2.42 2.36 2.38 73.5M
2025-03-11 2.39 2.43 2.34 2.37 90.3M
2025-03-10 2.37 2.42 2.36 2.41 83.2M
2025-03-07 2.42 2.45 2.36 2.37 129.8M
2025-03-06 2.43 2.46 2.40 2.42 163.2M
2025-03-05 2.32 2.48 2.31 2.43 252.3M
2025-03-04 2.18 2.42 2.16 2.36 321.5M
2025-03-03 2.22 2.26 2.18 2.20 104.6M
2025-02-28 2.25 2.31 2.20 2.21 136.7M
2025-02-27 2.28 2.30 2.21 2.26 103.7M
2025-02-26 2.21 2.29 2.21 2.26 127.9M
2025-02-25 2.20 2.28 2.17 2.21 104.7M
2025-02-24 2.20 2.26 2.18 2.22 83.8M
2025-02-21 2.23 2.24 2.15 2.20 112.7M
2025-02-20 2.23 2.26 2.19 2.22 63.4M
2025-02-19 2.18 2.24 2.16 2.22 92.1M
2025-02-18 2.30 2.31 2.18 2.18 93.3M
2025-02-17 2.19 2.33 2.17 2.29 143.1M
2025-02-14 2.24 2.24 2.17 2.18 90.1M
2025-02-13 2.23 2.29 2.23 2.25 89.0M
2025-02-12 2.23 2.27 2.21 2.24 66.0M
2025-02-11 2.27 2.28 2.19 2.23 75.4M
2025-02-10 2.23 2.27 2.22 2.27 89.1M
2025-02-07 2.12 2.26 2.11 2.21 121.0M
2025-02-06 2.10 2.15 2.06 2.13 72.6M
2025-02-05 2.07 2.15 2.06 2.10 70.3M
2025-01-27 2.08 2.11 2.04 2.05 53.3M
2025-01-24 2.06 2.07 2.03 2.06 56.6M
2025-01-23 2.13 2.18 2.07 2.07 73.2M
2025-01-22 2.13 2.14 2.09 2.10 53.5M
2025-01-21 2.20 2.21 2.12 2.14 62.1M
2025-01-20 2.18 2.23 2.13 2.18 74.0M
2025-01-17 2.23 2.23 2.15 2.16 80.4M
2025-01-16 2.20 2.28 2.20 2.24 104.3M
2025-01-15 2.22 2.23 2.16 2.19 89.8M
2025-01-14 2.06 2.20 2.06 2.20 119.3M
2025-01-13 2.05 2.08 2.01 2.05 65.3M
2025-01-10 2.18 2.19 2.09 2.09 92.0M
2025-01-09 2.16 2.22 2.14 2.18 83.2M
2025-01-08 2.20 2.23 2.09 2.18 116.1M
2025-01-07 2.16 2.24 2.15 2.21 111.4M
2025-01-06 2.19 2.21 2.08 2.15 117.3M
2025-01-03 2.40 2.43 2.19 2.20 204.6M
2025-01-02 2.59 2.62 2.39 2.40 229.8M