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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.34 3.41 3.29 3.37 46.8M
2021-12-30 3.43 3.45 3.34 3.34 61.9M
2021-12-29 3.42 3.58 3.36 3.48 61.5M
2021-12-28 3.45 3.47 3.37 3.41 42.0M
2021-12-27 3.60 3.62 3.44 3.47 44.9M
2021-12-24 3.74 3.80 3.60 3.60 37.7M
2021-12-23 3.81 3.84 3.65 3.75 42.6M
2021-12-22 3.96 4.01 3.86 3.87 48.8M
2021-12-21 4.07 4.17 3.97 4.00 55.8M
2021-12-20 3.85 4.21 3.83 4.07 82.6M
2021-12-17 3.87 4.05 3.80 3.92 58.9M
2021-12-16 3.82 4.10 3.75 3.95 95.1M
2021-12-15 4.09 4.21 3.87 3.95 131.2M
2021-12-14 3.52 3.87 3.48 3.87 51.5M
2021-12-13 3.61 3.64 3.51 3.52 49.6M
2021-12-10 3.58 3.68 3.52 3.60 56.9M
2021-12-09 3.75 3.80 3.62 3.63 48.0M
2021-12-08 3.68 3.90 3.66 3.70 55.5M
2021-12-07 3.78 3.90 3.60 3.74 87.9M
2021-12-06 4.15 4.25 3.86 3.86 110.0M
2021-12-03 4.17 4.55 3.88 4.29 132.3M
2021-12-02 4.63 4.90 4.16 4.21 154.6M
2021-11-30 4.45 4.62 4.41 4.62 49.9M
2021-11-29 4.23 4.40 4.15 4.40 65.4M
2021-11-26 3.99 4.19 3.99 4.19 62.2M
2021-11-25 3.93 4.09 3.74 3.99 67.4M
2021-11-24 3.75 3.90 3.72 3.90 68.5M
2021-11-23 3.60 3.71 3.58 3.71 40.7M
2021-11-22 3.39 3.53 3.38 3.53 47.1M
2021-11-19 3.66 3.66 3.33 3.36 77.5M
2021-11-18 3.39 3.49 3.35 3.49 18.5M
2021-11-17 3.16 3.32 3.13 3.32 29.8M
2021-11-16 3.01 3.18 3.00 3.16 17.8M
2021-11-15 2.99 3.09 2.95 3.04 19.7M
2021-11-12 2.96 3.00 2.93 2.97 10.3M
2021-11-11 2.98 3.03 2.94 2.96 18.2M
2021-11-10 2.89 3.00 2.81 2.97 22.7M
2021-11-09 2.93 2.97 2.84 2.87 26.9M
2021-11-08 2.89 2.89 2.87 2.89 24.1M
2021-11-05 2.77 2.82 2.73 2.75 16.2M
2021-11-04 2.68 2.77 2.64 2.77 19.5M
2021-11-03 2.69 2.71 2.62 2.64 10.6M
2021-11-02 2.71 2.76 2.68 2.70 9.8M
2021-11-01 2.77 2.77 2.66 2.68 13.6M
2021-10-29 2.74 2.81 2.72 2.76 21.8M
2021-10-28 2.67 2.80 2.63 2.79 26.3M
2021-10-27 2.59 2.70 2.58 2.67 15.1M
2021-10-26 2.64 2.64 2.55 2.58 10.4M
2021-10-25 2.59 2.68 2.57 2.64 15.1M
2021-10-22 2.55 2.64 2.52 2.64 19.1M
2021-10-21 2.56 2.58 2.47 2.51 12.2M
2021-10-20 2.56 2.59 2.54 2.58 7.9M
2021-10-19 2.62 2.62 2.55 2.58 11.9M
2021-10-18 2.63 2.72 2.58 2.63 13.1M
2021-10-15 2.76 2.79 2.60 2.67 34.8M
2021-10-14 2.62 2.66 2.60 2.66 15.0M
2021-10-13 2.43 2.53 2.41 2.53 10.0M
2021-10-12 2.39 2.45 2.38 2.41 8.8M
2021-10-11 2.40 2.40 2.37 2.39 4.3M
2021-10-08 2.38 2.43 2.35 2.40 6.1M
2021-09-30 2.36 2.38 2.34 2.37 4.1M
2021-09-29 2.35 2.42 2.35 2.36 6.7M
2021-09-28 2.36 2.36 2.31 2.34 4.8M
2021-09-27 2.39 2.40 2.33 2.36 6.4M
2021-09-24 2.40 2.41 2.38 2.39 6.2M
2021-09-23 2.41 2.42 2.39 2.40 7.1M
2021-09-22 2.39 2.42 2.38 2.41 6.5M
2021-09-17 2.43 2.45 2.39 2.40 7.6M
2021-09-16 2.42 2.46 2.39 2.44 9.6M
2021-09-15 2.42 2.42 2.38 2.40 5.7M
2021-09-14 2.42 2.43 2.39 2.41 6.5M
2021-09-13 2.44 2.45 2.38 2.42 7.6M
2021-09-10 2.44 2.46 2.42 2.44 6.7M
2021-09-09 2.46 2.46 2.40 2.43 9.2M
2021-09-08 2.45 2.47 2.42 2.46 7.2M
2021-09-07 2.44 2.50 2.43 2.45 9.9M
2021-09-06 2.40 2.45 2.37 2.44 10.6M
2021-09-03 2.40 2.40 2.36 2.39 6.2M
2021-09-02 2.37 2.40 2.35 2.37 7.0M
2021-09-01 2.38 2.41 2.34 2.37 8.6M
2021-08-31 2.33 2.42 2.31 2.39 16.2M
2021-08-30 2.30 2.34 2.30 2.31 8.8M
2021-08-27 2.24 2.37 2.24 2.33 19.4M
2021-08-26 2.42 2.44 2.33 2.33 13.4M
2021-08-25 2.45 2.49 2.43 2.45 6.8M
2021-08-24 2.42 2.50 2.41 2.46 7.7M
2021-08-23 2.41 2.44 2.37 2.42 6.9M
2021-08-20 2.45 2.45 2.40 2.41 4.7M
2021-08-19 2.48 2.49 2.45 2.46 4.1M
2021-08-18 2.48 2.48 2.43 2.46 4.4M
2021-08-17 2.49 2.53 2.46 2.47 8.1M
2021-08-16 2.44 2.49 2.42 2.48 7.3M
2021-08-13 2.48 2.49 2.43 2.44 7.1M
2021-08-12 2.51 2.55 2.48 2.48 6.5M
2021-08-11 2.47 2.51 2.45 2.50 6.2M
2021-08-10 2.43 2.51 2.42 2.47 6.8M
2021-08-09 2.39 2.44 2.37 2.42 5.9M
2021-08-06 2.43 2.43 2.38 2.39 4.9M
2021-08-05 2.46 2.48 2.39 2.41 6.4M
2021-08-04 2.48 2.50 2.45 2.46 4.4M
2021-08-03 2.51 2.52 2.47 2.48 5.4M
2021-08-02 2.44 2.54 2.42 2.52 9.1M
2021-07-30 2.40 2.46 2.35 2.43 6.0M
2021-07-29 2.41 2.51 2.41 2.42 6.6M
2021-07-28 2.48 2.51 2.38 2.39 7.5M
2021-07-27 2.50 2.55 2.38 2.48 13.3M
2021-07-26 2.63 2.63 2.51 2.51 14.0M
2021-07-23 2.68 2.69 2.62 2.64 6.8M
2021-07-22 2.67 2.70 2.65 2.66 5.8M
2021-07-21 2.67 2.73 2.67 2.69 5.6M
2021-07-20 2.62 2.72 2.62 2.68 5.5M
2021-07-19 2.73 2.77 2.68 2.68 9.1M
2021-07-16 2.74 2.78 2.69 2.75 8.2M
2021-07-15 2.66 2.78 2.54 2.72 14.9M
2021-07-14 2.76 2.78 2.66 2.67 14.5M
2021-07-13 2.74 2.82 2.68 2.76 11.7M
2021-07-12 2.82 2.82 2.72 2.74 9.1M
2021-07-09 2.75 2.82 2.74 2.77 7.5M
2021-07-08 2.76 2.79 2.73 2.73 8.1M
2021-07-07 2.81 2.86 2.76 2.78 14.3M
2021-07-06 2.68 2.81 2.67 2.81 12.1M
2021-07-05 2.66 2.73 2.63 2.68 7.0M
2021-07-02 2.71 2.74 2.63 2.65 8.5M
2021-07-01 2.73 2.78 2.69 2.70 9.0M
2021-06-30 2.79 2.81 2.73 2.73 9.7M
2021-06-29 2.89 2.91 2.79 2.80 12.2M
2021-06-28 2.82 2.96 2.78 2.87 16.0M
2021-06-25 2.83 2.91 2.79 2.87 12.3M
2021-06-24 2.88 2.93 2.84 2.85 16.2M
2021-06-23 2.73 2.87 2.71 2.87 17.5M
2021-06-22 2.77 2.82 2.71 2.73 13.4M
2021-06-21 2.89 2.91 2.78 2.79 14.7M
2021-06-18 2.80 2.90 2.77 2.89 15.8M
2021-06-17 2.85 2.95 2.77 2.84 32.5M
2021-06-16 2.81 2.82 2.69 2.82 29.6M
2021-06-15 2.69 2.69 2.67 2.69 13.9M
2021-06-11 2.55 2.63 2.54 2.56 7.9M
2021-06-10 2.58 2.64 2.55 2.57 10.2M
2021-06-09 2.48 2.61 2.41 2.61 19.1M
2021-06-08 2.57 2.57 2.47 2.49 8.3M
2021-06-07 2.54 2.61 2.54 2.56 5.8M
2021-06-04 2.56 2.60 2.54 2.55 5.7M
2021-06-03 2.58 2.63 2.56 2.59 7.5M
2021-06-02 2.64 2.66 2.58 2.59 8.7M
2021-06-01 2.47 2.64 2.47 2.61 9.6M
2021-05-31 2.49 2.54 2.42 2.52 11.6M
2021-05-28 2.60 2.64 2.52 2.53 21.1M
2021-05-27 2.46 2.52 2.42 2.52 16.5M
2021-05-26 2.29 2.40 2.20 2.40 9.0M
2021-05-25 2.39 2.40 2.27 2.29 13.5M
2021-05-24 2.35 2.46 2.35 2.39 7.3M
2021-05-21 2.52 2.54 2.39 2.41 17.0M
2021-05-20 2.61 2.65 2.51 2.52 12.7M
2021-05-19 2.62 2.69 2.60 2.64 7.3M
2021-05-18 2.75 2.75 2.62 2.62 16.3M
2021-05-17 2.89 2.89 2.76 2.76 8.5M
2021-05-14 2.91 2.93 2.86 2.90 11.6M
2021-05-13 2.91 2.91 2.84 2.90 9.5M
2021-05-12 2.81 2.89 2.81 2.87 9.0M
2021-05-11 2.85 2.92 2.82 2.85 13.1M
2021-05-10 2.92 2.98 2.86 2.89 15.8M
2021-05-07 2.82 2.93 2.78 2.93 19.4M
2021-05-06 2.67 2.85 2.67 2.79 14.1M
2021-04-30 2.96 2.96 2.78 2.78 16.9M
2021-04-29 3.06 3.06 2.93 2.93 21.5M
2021-04-28 2.96 3.12 2.96 3.08 16.0M
2021-04-27 3.00 3.06 2.93 3.01 31.3M
2021-04-26 3.14 3.25 3.08 3.08 33.6M
2021-04-23 3.27 3.34 3.22 3.24 14.7M
2021-04-22 3.20 3.30 3.16 3.25 15.1M
2021-04-21 3.38 3.38 3.19 3.20 31.2M
2021-04-20 3.11 3.30 3.11 3.30 25.8M
2021-04-19 3.06 3.19 3.03 3.14 18.6M
2021-04-16 3.02 3.07 3.01 3.05 9.6M
2021-04-15 3.05 3.08 3.00 3.04 13.3M
2021-04-14 3.10 3.14 3.01 3.04 20.7M
2021-04-13 3.20 3.21 3.03 3.10 23.2M
2021-04-12 3.11 3.26 3.10 3.17 21.9M
2021-04-09 3.10 3.16 3.02 3.13 23.9M
2021-04-08 3.23 3.34 3.11 3.12 48.0M
2021-04-07 3.00 3.18 3.00 3.18 38.1M
2021-04-06 2.91 3.06 2.91 3.03 22.9M
2021-04-02 3.14 3.16 2.98 2.98 56.4M
2021-04-01 3.00 3.14 2.99 3.14 53.7M
2021-03-31 2.99 2.99 2.81 2.99 52.8M
2021-03-30 2.71 2.85 2.68 2.85 22.4M
2021-03-29 2.60 2.74 2.59 2.71 32.0M
2021-03-26 2.58 2.64 2.50 2.61 15.7M
2021-03-25 2.73 2.78 2.59 2.60 35.8M
2021-03-24 2.50 2.66 2.48 2.66 21.9M
2021-03-23 2.50 2.58 2.44 2.53 17.6M
2021-03-22 2.55 2.57 2.50 2.51 13.9M
2021-03-19 2.48 2.55 2.47 2.55 17.8M
2021-03-18 2.54 2.57 2.44 2.52 20.9M
2021-03-17 2.56 2.63 2.52 2.55 18.9M
2021-03-16 2.54 2.68 2.54 2.57 22.1M
2021-03-15 2.64 2.77 2.54 2.62 38.8M
2021-03-12 2.48 2.67 2.41 2.66 63.8M
2021-03-11 2.80 2.80 2.54 2.54 77.3M
2021-03-10 2.60 2.67 2.56 2.67 11.5M
2021-03-09 2.50 2.54 2.45 2.54 44.3M
2021-03-08 2.32 2.42 2.30 2.42 34.3M
2021-03-05 2.23 2.32 2.23 2.30 29.1M
2021-03-04 2.20 2.23 2.17 2.21 11.8M
2021-03-03 2.14 2.23 2.14 2.20 11.3M
2021-03-02 2.20 2.22 2.12 2.17 16.2M
2021-03-01 2.31 2.34 2.22 2.23 32.4M
2021-02-26 2.23 2.34 2.19 2.34 39.2M
2021-02-25 2.19 2.27 2.16 2.23 16.2M
2021-02-24 2.25 2.27 2.17 2.22 22.6M
2021-02-23 2.12 2.23 2.09 2.23 27.6M
2021-02-22 2.12 2.14 2.11 2.12 12.0M
2021-02-19 2.12 2.13 2.08 2.13 9.0M
2021-02-18 2.12 2.15 2.11 2.12 7.2M
2021-02-10 2.13 2.13 2.07 2.11 7.0M
2021-02-09 2.14 2.16 2.09 2.10 11.3M
2021-02-08 2.09 2.19 2.09 2.15 10.2M
2021-02-05 2.10 2.15 2.09 2.09 6.6M
2021-02-04 2.13 2.18 2.11 2.12 6.0M
2021-02-03 2.09 2.17 2.09 2.15 10.2M
2021-02-02 2.19 2.23 2.14 2.15 15.4M
2021-02-01 2.28 2.28 2.18 2.24 33.5M
2021-01-29 2.17 2.17 2.17 2.17 5.9M
2021-01-28 2.11 2.11 2.06 2.07 8.0M
2021-01-27 2.09 2.14 2.07 2.12 5.5M
2021-01-26 2.14 2.16 2.06 2.10 5.8M
2021-01-25 2.15 2.20 2.11 2.13 6.8M
2021-01-22 2.18 2.22 2.12 2.18 8.0M
2021-01-21 2.25 2.25 2.18 2.18 9.6M
2021-01-20 2.08 2.21 2.08 2.21 10.2M
2021-01-19 2.16 2.16 2.07 2.10 9.6M
2021-01-18 2.20 2.20 2.11 2.14 11.2M
2021-01-15 2.24 2.31 2.17 2.21 20.9M
2021-01-14 2.21 2.21 2.17 2.21 16.7M
2021-01-13 2.04 2.12 2.04 2.10 10.6M
2021-01-12 2.06 2.06 2.01 2.03 6.7M
2021-01-11 2.05 2.09 2.03 2.05 7.2M
2021-01-08 1.98 2.09 1.97 2.07 11.6M
2021-01-07 2.03 2.03 1.98 1.99 11.2M
2021-01-06 2.06 2.09 2.00 2.03 9.2M
2021-01-05 2.12 2.12 2.02 2.06 17.0M
2021-01-04 2.18 2.20 2.10 2.12 12.7M