Sichuan Huafeng Technology Co Ltd (688629)

688629
🏛️ 중국 →
98.67
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
2023-12-29 21.31 22.28 21.10 21.90 2.3M
2023-12-28 20.91 21.73 20.59 21.43 3.5M
2023-12-27 21.02 21.48 20.67 21.14 6.3M
2023-12-26 22.30 22.30 21.45 21.56 1.7M
2023-12-25 22.28 23.03 22.00 22.20 2.0M
2023-12-22 23.29 23.67 22.30 22.46 2.6M
2023-12-21 23.35 24.29 22.71 23.33 1.8M
2023-12-20 24.09 24.36 23.56 23.56 1.2M
2023-12-19 23.72 24.58 23.44 24.27 1.4M
2023-12-18 23.90 24.16 23.60 23.72 1.1M
2023-12-15 24.41 24.43 23.91 24.02 1.4M
2023-12-14 25.11 25.26 24.30 24.46 1.9M
2023-12-13 25.00 25.60 25.00 25.11 1.4M
2023-12-12 25.15 25.78 25.02 25.16 2.1M
2023-12-11 25.48 25.65 24.91 25.30 2.8M
2023-12-08 23.99 26.21 23.98 25.97 5.0M
2023-12-07 24.11 24.43 23.98 23.98 1.3M
2023-12-06 24.55 24.89 23.85 24.22 2.2M
2023-12-05 25.49 25.49 24.55 24.66 3.2M
2023-12-04 26.00 26.90 25.60 25.60 3.3M
2023-12-01 25.70 26.34 25.55 25.96 2.7M
2023-11-30 25.32 25.99 25.18 25.99 2.3M
2023-11-29 25.40 25.95 25.36 25.40 2.2M
2023-11-28 24.81 25.75 24.51 25.65 4.0M
2023-11-27 24.57 24.92 24.40 24.81 1.7M
2023-11-24 24.89 25.04 24.36 24.60 3.0M
2023-11-23 24.52 25.30 24.32 24.96 3.1M
2023-11-22 25.00 25.07 24.59 24.65 3.0M
2023-11-21 26.19 26.20 24.86 25.00 6.6M
2023-11-20 26.73 26.73 25.78 26.25 4.3M
2023-11-17 26.68 26.90 26.12 26.73 4.9M
2023-11-16 26.33 27.79 25.77 27.28 7.6M
2023-11-15 26.18 27.18 26.09 26.34 6.9M
2023-11-14 26.18 26.50 25.84 26.09 4.2M
2023-11-13 25.97 26.58 25.80 26.16 5.6M
2023-11-10 25.84 26.70 25.66 25.98 6.2M
2023-11-09 26.09 26.76 25.68 25.90 9.0M
2023-11-08 28.12 28.60 25.60 26.79 13.4M
2023-11-07 24.35 27.00 24.00 27.00 12.4M
2023-11-06 23.64 24.40 23.60 24.15 4.6M
2023-11-03 22.95 23.74 22.94 23.53 4.8M
2023-11-02 23.94 24.19 22.75 22.85 5.3M
2023-11-01 24.85 24.87 23.78 24.02 4.3M
2023-10-31 25.25 25.29 24.20 24.70 5.2M
2023-10-30 24.24 25.49 24.08 25.23 7.6M
2023-10-27 24.60 25.22 23.73 24.63 7.8M
2023-10-26 25.22 25.71 24.02 24.70 9.1M
2023-10-25 25.07 26.85 24.56 25.88 10.9M
2023-10-24 24.66 25.56 23.70 25.38 10.0M
2023-10-23 25.88 26.32 24.35 24.95 10.2M
2023-10-20 26.48 26.80 24.85 25.79 13.3M
2023-10-19 29.62 31.13 26.75 27.40 22.6M
2023-10-18 29.00 32.23 27.44 32.23 23.7M
2023-10-17 25.21 28.80 25.21 26.86 20.0M
2023-10-16 20.63 24.60 20.29 24.60 11.8M
2023-10-13 20.59 20.82 20.20 20.50 2.7M
2023-10-12 21.08 21.08 20.42 20.59 2.2M
2023-10-11 20.73 21.64 20.55 21.17 3.6M
2023-10-10 20.72 21.22 20.27 20.95 3.5M
2023-10-09 20.84 20.95 20.30 20.41 2.5M
2023-09-28 20.61 21.08 20.32 20.74 2.7M
2023-09-27 20.70 21.07 20.33 20.33 2.9M
2023-09-26 21.87 21.94 20.89 20.98 5.2M
2023-09-25 22.81 23.00 21.69 21.96 5.3M
2023-09-22 21.48 23.10 21.19 22.92 5.5M
2023-09-21 21.61 22.10 21.10 21.49 2.8M
2023-09-20 21.12 22.30 21.10 21.70 3.5M
2023-09-19 21.54 21.85 21.12 21.13 2.3M
2023-09-18 21.66 22.28 21.51 21.53 3.1M
2023-09-15 22.07 22.38 21.52 21.80 2.5M
2023-09-14 22.68 22.86 21.73 21.91 3.0M
2023-09-13 24.01 24.07 22.35 22.81 4.7M
2023-09-12 24.47 24.77 23.60 24.07 4.8M
2023-09-11 25.15 25.37 24.35 24.51 6.5M
2023-09-08 23.39 26.43 23.39 25.16 8.2M
2023-09-07 24.00 24.40 23.16 23.54 5.1M
2023-09-06 24.03 24.26 23.34 24.10 5.7M
2023-09-05 23.84 24.86 23.51 24.20 8.9M
2023-09-04 23.20 24.27 23.04 23.81 7.2M
2023-09-01 23.98 24.13 23.07 23.07 5.8M
2023-08-31 24.05 24.65 23.61 23.95 10.5M
2023-08-30 24.00 24.83 23.11 23.74 14.6M
2023-08-29 20.12 22.90 19.83 22.59 20.3M
2023-08-28 19.00 20.95 18.62 20.92 20.3M
2023-08-25 19.50 19.50 17.00 17.46 9.2M
2023-08-24 20.00 20.60 19.50 19.93 5.5M
2023-08-23 21.50 21.66 19.80 19.90 7.7M
2023-08-22 22.50 22.70 20.89 21.94 9.2M
2023-08-21 21.79 22.58 21.40 22.28 10.2M
2023-08-18 22.50 24.00 21.86 21.86 15.6M
2023-08-17 20.21 21.60 19.81 21.43 10.1M
2023-08-16 20.48 21.27 20.41 20.52 7.8M
2023-08-15 21.08 21.90 20.49 20.67 9.9M
2023-08-14 19.95 20.77 19.91 20.77 5.3M
2023-08-11 20.55 20.87 20.10 20.10 4.1M
2023-08-10 20.31 21.22 20.30 20.72 5.3M
2023-08-09 21.35 21.66 20.18 20.58 8.9M
2023-08-08 21.40 22.05 21.00 21.40 8.2M
2023-08-07 22.10 22.68 21.50 21.98 12.7M
2023-08-04 20.94 22.55 20.78 21.66 13.8M
2023-08-03 20.39 21.20 20.32 20.94 7.3M
2023-08-02 20.50 21.19 20.21 20.67 6.6M
2023-08-01 20.01 21.30 19.71 20.77 10.4M
2023-07-31 19.74 20.30 19.62 20.21 6.6M
2023-07-28 20.10 20.15 19.31 19.75 8.7M
2023-07-27 19.73 21.38 19.63 20.26 14.1M
2023-07-26 20.60 20.69 19.67 19.69 8.3M
2023-07-25 20.90 21.10 20.51 20.75 7.5M
2023-07-24 20.40 21.05 20.15 20.55 6.5M
2023-07-21 21.28 21.50 20.39 20.60 10.3M
2023-07-20 22.18 22.29 20.91 21.16 12.7M
2023-07-19 22.00 22.70 21.60 22.17 15.2M
2023-07-18 22.65 23.30 21.42 21.60 14.5M
2023-07-17 24.69 24.70 22.51 22.83 16.2M
2023-07-14 26.29 26.42 24.47 24.60 18.3M
2023-07-13 25.72 28.41 25.40 26.20 23.7M
2023-07-12 25.67 26.66 24.81 25.02 19.7M
2023-07-11 23.27 26.48 23.25 26.18 25.1M
2023-07-10 23.64 24.55 22.77 23.10 15.9M
2023-07-07 24.50 25.51 23.38 23.93 24.2M
2023-07-06 22.08 24.86 21.58 24.50 28.0M
2023-07-05 24.00 24.40 22.18 22.30 26.6M
2023-07-04 24.70 28.09 24.00 24.00 31.7M
2023-07-03 23.58 25.19 22.63 24.70 29.6M
2023-06-30 21.97 23.93 21.68 23.22 35.8M
2023-06-29 20.85 25.44 20.85 22.30 42.0M
2023-06-28 20.96 21.89 19.02 20.88 40.9M
2023-06-27 21.00 23.58 18.01 23.11 51.3M