Shunfa Hengye Corp (000631)

000631
🏛️ 중국 →
3.14
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
2024-12-31 3.10 3.10 2.94 2.94 19.2M
2024-12-30 3.11 3.12 3.02 3.04 17.6M
2024-12-27 3.02 3.16 3.01 3.11 17.5M
2024-12-26 3.10 3.13 3.00 3.02 20.6M
2024-12-25 3.16 3.17 3.06 3.10 14.0M
2024-12-24 3.18 3.19 3.07 3.18 23.0M
2024-12-23 3.41 3.41 3.10 3.13 35.6M
2024-12-20 3.40 3.49 3.37 3.41 19.5M
2024-12-19 3.41 3.48 3.36 3.38 19.7M
2024-12-18 3.46 3.53 3.37 3.46 25.0M
2024-12-17 3.56 3.61 3.44 3.46 33.4M
2024-12-16 3.40 3.69 3.38 3.55 43.6M
2024-12-13 3.45 3.48 3.36 3.40 25.5M
2024-12-12 3.40 3.53 3.36 3.49 35.0M
2024-12-11 3.25 3.41 3.22 3.41 37.4M
2024-12-10 3.39 3.42 3.24 3.25 28.4M
2024-12-09 3.41 3.44 3.24 3.29 34.8M
2024-12-06 3.38 3.44 3.32 3.42 27.2M
2024-12-05 3.37 3.40 3.31 3.36 24.9M
2024-12-04 3.46 3.50 3.33 3.35 42.5M
2024-12-03 3.38 3.68 3.38 3.48 77.2M
2024-12-02 3.52 3.53 3.30 3.46 99.6M
2024-11-29 3.09 3.40 3.07 3.40 51.4M
2024-11-28 3.15 3.18 3.07 3.09 30.5M
2024-11-27 3.15 3.19 3.06 3.18 31.7M
2024-11-26 3.14 3.23 3.11 3.18 32.2M
2024-11-25 3.13 3.17 3.03 3.16 35.4M
2024-11-22 3.02 3.25 3.02 3.13 58.3M
2024-11-21 2.96 3.12 2.91 3.02 29.8M
2024-11-20 2.91 2.97 2.85 2.96 21.7M
2024-11-19 2.89 2.92 2.81 2.91 19.2M
2024-11-18 2.80 2.90 2.80 2.88 24.1M
2024-11-15 2.88 2.91 2.79 2.80 18.2M
2024-11-14 2.98 3.01 2.88 2.89 17.1M
2024-11-13 2.97 2.99 2.89 2.94 18.2M
2024-11-12 3.08 3.10 2.96 2.99 31.6M
2024-11-11 3.06 3.13 3.03 3.10 38.7M
2024-11-08 3.26 3.36 3.14 3.18 90.3M
2024-11-07 2.93 3.10 2.92 3.07 45.5M
2024-11-06 2.94 2.99 2.83 2.96 38.5M
2024-11-05 2.88 2.95 2.85 2.93 37.2M
2024-11-04 2.86 2.94 2.83 2.88 32.4M
2024-11-01 3.15 3.15 2.85 2.92 74.5M
2024-10-31 2.69 2.95 2.65 2.95 28.1M
2024-10-30 2.68 2.73 2.64 2.68 16.7M
2024-10-29 2.82 2.84 2.68 2.68 20.0M
2024-10-28 2.72 2.82 2.71 2.82 22.8M
2024-10-25 2.68 2.74 2.68 2.73 12.5M
2024-10-24 2.63 2.71 2.62 2.68 17.9M
2024-10-23 2.64 2.69 2.62 2.63 16.8M
2024-10-22 2.59 2.64 2.58 2.63 13.1M
2024-10-21 2.61 2.62 2.56 2.58 18.0M
2024-10-18 2.60 2.65 2.55 2.62 19.2M
2024-10-17 2.73 2.73 2.59 2.60 20.1M
2024-10-16 2.64 2.73 2.64 2.72 15.9M
2024-10-15 2.67 2.74 2.63 2.65 12.6M
2024-10-14 2.67 2.74 2.63 2.69 18.4M
2024-10-11 2.62 2.66 2.57 2.61 16.7M
2024-10-10 2.63 2.68 2.55 2.62 20.5M
2024-10-09 2.87 2.87 2.63 2.63 33.2M
2024-10-08 3.13 3.13 2.78 2.92 45.3M
2024-09-30 2.72 2.86 2.68 2.85 35.8M
2024-09-27 2.59 2.65 2.56 2.61 19.9M
2024-09-26 2.43 2.54 2.42 2.54 17.6M
2024-09-25 2.41 2.52 2.41 2.43 18.8M
2024-09-24 2.35 2.40 2.34 2.39 10.4M
2024-09-23 2.32 2.35 2.30 2.34 6.5M
2024-09-20 2.29 2.34 2.27 2.33 8.5M
2024-09-19 2.23 2.32 2.23 2.31 11.4M
2024-09-18 2.23 2.25 2.16 2.23 6.9M
2024-09-13 2.20 2.24 2.20 2.21 4.2M
2024-09-12 2.21 2.23 2.20 2.21 3.4M
2024-09-11 2.21 2.23 2.19 2.21 3.5M
2024-09-10 2.22 2.23 2.18 2.23 4.9M
2024-09-09 2.23 2.24 2.19 2.22 3.7M
2024-09-06 2.26 2.27 2.22 2.22 4.2M
2024-09-05 2.23 2.27 2.22 2.25 7.1M
2024-09-04 2.22 2.26 2.21 2.21 3.9M
2024-09-03 2.24 2.25 2.21 2.23 3.7M
2024-09-02 2.24 2.28 2.22 2.22 6.2M
2024-08-30 2.19 2.29 2.18 2.24 8.5M
2024-08-29 2.17 2.20 2.17 2.19 4.1M
2024-08-28 2.21 2.22 2.15 2.19 6.1M
2024-08-27 2.26 2.27 2.20 2.21 6.1M
2024-08-26 2.21 2.30 2.21 2.27 8.5M
2024-08-23 2.27 2.28 2.18 2.19 11.9M
2024-08-22 2.30 2.33 2.26 2.27 4.2M
2024-08-21 2.30 2.32 2.28 2.30 3.1M
2024-08-20 2.35 2.35 2.30 2.30 4.9M
2024-08-19 2.35 2.36 2.33 2.34 4.8M
2024-08-16 2.36 2.38 2.34 2.35 4.4M
2024-08-15 2.35 2.37 2.32 2.37 5.8M
2024-08-14 2.35 2.38 2.34 2.35 3.5M
2024-08-13 2.35 2.37 2.33 2.37 4.7M
2024-08-12 2.41 2.44 2.34 2.35 8.0M
2024-08-09 2.37 2.44 2.36 2.41 10.3M
2024-08-08 2.35 2.40 2.33 2.37 7.3M
2024-08-07 2.37 2.38 2.34 2.34 4.5M
2024-08-06 2.37 2.40 2.33 2.37 7.3M
2024-08-05 2.39 2.43 2.36 2.37 8.9M
2024-08-02 2.39 2.42 2.37 2.39 5.1M
2024-08-01 2.39 2.42 2.37 2.39 6.3M
2024-07-31 2.34 2.40 2.32 2.39 7.9M
2024-07-30 2.31 2.35 2.30 2.33 4.2M
2024-07-29 2.33 2.33 2.28 2.32 4.2M
2024-07-26 2.31 2.36 2.30 2.31 5.3M
2024-07-25 2.28 2.32 2.26 2.31 4.8M
2024-07-24 2.36 2.37 2.29 2.29 7.5M
2024-07-23 2.38 2.42 2.36 2.37 4.7M
2024-07-22 2.36 2.41 2.34 2.38 7.0M
2024-07-19 2.35 2.38 2.32 2.36 9.2M
2024-07-18 2.49 2.56 2.35 2.39 15.6M
2024-07-17 2.35 2.40 2.34 2.38 6.2M
2024-07-16 2.36 2.38 2.33 2.35 5.2M
2024-07-15 2.42 2.42 2.35 2.36 7.1M
2024-07-12 2.40 2.46 2.39 2.42 9.6M
2024-07-11 2.31 2.42 2.30 2.38 9.4M
2024-07-10 2.28 2.33 2.26 2.28 5.7M
2024-07-09 2.26 2.31 2.22 2.30 8.1M
2024-07-08 2.31 2.33 2.26 2.27 6.7M
2024-07-05 2.33 2.35 2.26 2.33 7.8M
2024-07-04 2.48 2.48 2.39 2.39 7.8M
2024-07-03 2.46 2.51 2.45 2.48 5.6M
2024-07-02 2.45 2.50 2.43 2.46 7.0M
2024-07-01 2.35 2.45 2.34 2.45 9.2M
2024-06-28 2.39 2.40 2.33 2.34 10.0M
2024-06-27 2.44 2.46 2.38 2.38 5.9M
2024-06-26 2.38 2.44 2.34 2.43 6.7M
2024-06-25 2.34 2.41 2.32 2.37 7.2M
2024-06-24 2.41 2.41 2.30 2.34 11.0M
2024-06-21 2.41 2.43 2.38 2.41 9.2M
2024-06-20 2.49 2.49 2.40 2.42 8.4M
2024-06-19 2.50 2.51 2.46 2.48 6.2M
2024-06-18 2.50 2.52 2.47 2.50 6.4M
2024-06-17 2.53 2.57 2.49 2.50 10.0M
2024-06-14 2.47 2.52 2.44 2.50 9.3M
2024-06-13 2.50 2.51 2.46 2.47 8.4M
2024-06-12 2.50 2.52 2.47 2.50 9.8M
2024-06-11 2.51 2.53 2.46 2.50 9.9M
2024-06-07 2.44 2.52 2.43 2.52 11.3M
2024-06-06 2.53 2.56 2.39 2.42 17.3M
2024-06-05 2.62 2.63 2.53 2.53 13.4M
2024-06-04 2.62 2.66 2.58 2.63 9.9M
2024-06-03 2.68 2.69 2.59 2.61 14.2M
2024-05-31 2.68 2.71 2.65 2.67 13.4M
2024-05-30 2.73 2.73 2.67 2.67 12.5M
2024-05-29 2.73 2.80 2.71 2.74 10.7M
2024-05-28 2.83 2.84 2.73 2.73 14.8M
2024-05-27 2.83 2.85 2.73 2.82 20.3M
2024-05-24 2.85 2.88 2.79 2.84 19.0M
2024-05-23 2.97 2.98 2.85 2.88 26.5M
2024-05-22 2.93 3.08 2.92 2.99 32.9M
2024-05-21 2.95 2.98 2.91 2.93 15.1M
2024-05-20 3.07 3.07 2.92 2.95 31.8M
2024-05-17 2.96 3.05 2.91 3.05 41.9M
2024-05-16 2.85 2.96 2.84 2.92 27.1M
2024-05-15 2.81 2.88 2.78 2.84 16.4M
2024-05-14 2.81 2.84 2.77 2.80 12.9M
2024-05-13 2.83 2.85 2.79 2.81 15.7M
2024-05-10 2.82 2.91 2.79 2.89 23.9M
2024-05-09 2.79 2.86 2.79 2.83 15.5M
2024-05-08 2.85 2.85 2.77 2.78 14.8M
2024-05-07 2.85 2.90 2.81 2.86 16.6M
2024-05-06 2.90 2.98 2.85 2.87 18.9M
2024-04-30 2.90 2.92 2.83 2.87 18.1M
2024-04-29 2.73 2.92 2.71 2.92 28.0M
2024-04-26 2.69 2.74 2.65 2.73 16.4M
2024-04-25 2.68 2.73 2.65 2.69 12.1M
2024-04-24 2.73 2.74 2.67 2.71 15.0M
2024-04-23 2.84 2.85 2.73 2.74 17.6M
2024-04-22 2.76 2.82 2.73 2.80 14.9M
2024-04-19 2.78 2.82 2.73 2.74 13.2M
2024-04-18 2.80 2.84 2.76 2.79 14.3M
2024-04-17 2.59 2.78 2.58 2.77 16.4M
2024-04-16 2.74 2.75 2.57 2.58 20.2M
2024-04-15 2.84 2.86 2.70 2.74 19.7M
2024-04-12 2.88 2.91 2.83 2.86 11.0M
2024-04-11 2.86 2.91 2.82 2.89 12.1M
2024-04-10 2.95 2.96 2.83 2.88 18.4M
2024-04-09 2.90 2.98 2.88 2.97 19.4M
2024-04-08 3.00 3.01 2.89 2.90 27.9M
2024-04-03 3.04 3.17 2.98 3.02 44.4M
2024-04-02 2.94 3.21 2.90 3.04 54.4M
2024-04-01 2.86 2.93 2.85 2.92 14.1M
2024-03-29 2.84 2.87 2.81 2.84 11.3M
2024-03-28 2.81 2.90 2.80 2.87 16.6M
2024-03-27 2.93 2.93 2.81 2.81 17.8M
2024-03-26 2.85 2.93 2.84 2.93 19.4M
2024-03-25 2.87 2.94 2.85 2.85 16.4M
2024-03-22 2.95 2.95 2.81 2.88 14.5M
2024-03-21 2.89 2.95 2.89 2.93 15.2M
2024-03-20 2.88 2.90 2.87 2.89 9.1M
2024-03-19 2.89 2.93 2.88 2.88 11.0M
2024-03-18 2.88 2.92 2.87 2.91 14.6M
2024-03-15 2.83 2.90 2.81 2.88 15.4M
2024-03-14 2.83 2.86 2.80 2.84 13.8M
2024-03-13 2.87 2.88 2.81 2.83 15.1M
2024-03-12 2.84 2.90 2.78 2.88 20.3M
2024-03-11 2.73 2.84 2.72 2.84 19.9M
2024-03-08 2.73 2.76 2.70 2.74 10.6M
2024-03-07 2.78 2.81 2.74 2.74 12.5M
2024-03-06 2.72 2.81 2.71 2.77 15.0M
2024-03-05 2.80 2.80 2.72 2.74 11.5M
2024-03-04 2.84 2.84 2.72 2.79 18.0M
2024-03-01 2.85 2.87 2.79 2.84 18.1M
2024-02-29 2.70 2.85 2.68 2.84 22.8M
2024-02-28 2.92 2.96 2.72 2.73 35.9M
2024-02-27 2.89 2.94 2.83 2.92 22.4M
2024-02-26 2.81 2.94 2.79 2.88 30.8M
2024-02-23 2.77 2.83 2.75 2.82 21.3M
2024-02-22 2.75 2.81 2.71 2.77 21.3M
2024-02-21 2.71 2.84 2.67 2.76 26.0M
2024-02-20 2.71 2.74 2.63 2.71 26.6M
2024-02-19 2.60 2.78 2.60 2.71 49.3M
2024-02-08 2.38 2.53 2.27 2.53 45.6M
2024-02-07 2.43 2.45 2.26 2.32 42.5M
2024-02-06 2.43 2.53 2.23 2.42 40.6M
2024-02-05 2.74 2.75 2.48 2.48 32.5M
2024-02-02 2.82 3.01 2.67 2.76 31.8M
2024-02-01 2.92 2.93 2.74 2.82 28.9M
2024-01-31 3.09 3.11 2.91 2.93 25.1M
2024-01-30 3.29 3.31 3.09 3.09 21.5M
2024-01-29 3.39 3.45 3.24 3.25 25.9M
2024-01-26 3.30 3.39 3.28 3.36 25.1M
2024-01-25 3.20 3.28 3.18 3.28 19.6M
2024-01-24 3.06 3.17 3.03 3.16 23.1M
2024-01-23 2.96 3.06 2.92 3.05 18.7M
2024-01-22 3.14 3.14 2.90 2.97 17.0M
2024-01-19 3.15 3.21 3.13 3.15 12.8M
2024-01-18 3.15 3.17 3.05 3.15 20.0M
2024-01-17 3.24 3.26 3.16 3.17 12.4M
2024-01-16 3.34 3.34 3.21 3.25 16.9M
2024-01-15 3.30 3.35 3.26 3.33 13.5M
2024-01-12 3.32 3.34 3.30 3.31 10.0M
2024-01-11 3.24 3.33 3.24 3.32 11.9M
2024-01-10 3.25 3.29 3.21 3.26 11.2M
2024-01-09 3.22 3.28 3.21 3.25 10.8M
2024-01-08 3.27 3.31 3.21 3.22 14.4M
2024-01-05 3.33 3.36 3.26 3.29 17.6M
2024-01-04 3.32 3.33 3.27 3.32 13.0M
2024-01-03 3.29 3.35 3.28 3.32 15.6M
2024-01-02 3.31 3.32 3.29 3.29 13.3M