Sichuan Teway Food Group Co Ltd (603317)

603317
🏛️ 중국 →
11.56
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.51 11.60 11.43 11.56 2.8M
2025-09-29 11.43 11.54 11.28 11.51 3.8M
2025-09-26 11.54 11.54 11.40 11.43 2.7M
2025-09-25 11.57 11.68 11.47 11.51 3.0M
2025-09-24 11.54 11.79 11.52 11.60 3.8M
2025-09-23 11.55 11.60 11.33 11.53 4.7M
2025-09-22 11.69 11.74 11.55 11.60 3.6M
2025-09-19 11.65 11.75 11.59 11.72 4.1M
2025-09-18 11.90 11.90 11.60 11.64 6.4M
2025-09-17 11.95 12.01 11.83 11.91 3.9M
2025-09-16 12.00 12.05 11.88 11.96 3.8M
2025-09-15 11.93 12.18 11.90 12.00 5.6M
2025-09-12 12.30 12.30 11.92 11.95 7.6M
2025-09-11 12.08 12.17 11.94 12.16 5.8M
2025-09-10 12.16 12.17 12.06 12.08 3.9M
2025-09-09 12.10 12.18 12.01 12.14 4.1M
2025-09-08 12.00 12.34 11.99 12.15 8.2M
2025-09-05 11.88 12.03 11.78 12.01 6.4M
2025-09-04 11.77 11.98 11.75 11.88 6.4M
2025-09-03 12.02 12.14 11.75 11.81 5.6M
2025-09-02 12.26 12.28 11.94 12.02 8.0M
2025-09-01 12.07 12.35 12.00 12.13 10.4M
2025-08-29 12.23 12.30 12.05 12.05 12.3M
2025-08-28 12.61 13.03 11.94 12.12 20.8M
2025-08-27 12.26 12.48 12.19 12.37 12.1M
2025-08-26 12.36 12.52 12.29 12.31 8.2M
2025-08-25 12.26 12.52 12.16 12.42 10.7M
2025-08-22 12.16 12.26 12.09 12.22 7.6M
2025-08-21 12.39 12.40 12.13 12.16 9.3M
2025-08-20 11.93 12.34 11.83 12.30 13.7M
2025-08-19 12.05 12.05 11.89 11.93 7.2M
2025-08-18 11.84 12.11 11.74 12.03 11.3M
2025-08-15 11.78 12.09 11.56 11.93 19.8M
2025-08-14 11.24 12.38 11.21 11.82 26.0M
2025-08-13 11.26 11.29 11.14 11.25 4.4M
2025-08-12 11.27 11.29 11.23 11.24 3.9M
2025-08-11 11.19 11.28 11.15 11.25 5.0M
2025-08-08 11.21 11.24 11.14 11.16 3.4M
2025-08-07 11.30 11.30 11.20 11.21 4.8M
2025-08-06 11.30 11.30 11.20 11.30 2.7M
2025-08-05 11.25 11.30 11.22 11.30 2.7M
2025-08-04 11.22 11.35 11.11 11.21 4.7M
2025-08-01 11.30 11.35 11.25 11.32 3.0M
2025-07-31 11.51 11.54 11.26 11.29 6.0M
2025-07-30 11.44 11.58 11.41 11.55 6.3M
2025-07-29 11.45 11.50 11.33 11.42 3.9M
2025-07-28 11.45 11.58 11.40 11.44 4.6M
2025-07-25 11.54 11.64 11.47 11.48 4.2M
2025-07-24 11.47 11.54 11.37 11.54 4.9M
2025-07-23 11.55 11.60 11.48 11.50 4.8M
2025-07-22 11.46 11.55 11.43 11.55 6.1M
2025-07-21 11.50 11.54 11.43 11.49 4.4M
2025-07-18 11.41 11.50 11.39 11.49 3.8M
2025-07-17 11.36 11.49 11.31 11.41 4.3M
2025-07-16 11.25 11.41 11.21 11.38 4.5M
2025-07-15 11.33 11.39 11.19 11.21 4.1M
2025-07-14 11.34 11.38 11.30 11.34 3.8M
2025-07-11 11.25 11.36 11.20 11.33 5.0M
2025-07-10 11.30 11.31 11.13 11.20 5.8M
2025-07-09 11.30 11.40 11.28 11.31 4.5M
2025-07-08 11.22 11.29 11.22 11.29 3.6M
2025-07-07 11.22 11.26 11.19 11.25 2.6M
2025-07-04 11.25 11.28 11.16 11.22 3.1M
2025-07-03 11.12 11.32 11.09 11.25 4.4M
2025-07-02 11.14 11.18 11.07 11.16 3.2M
2025-07-01 11.14 11.17 11.01 11.15 4.1M
2025-06-30 11.20 11.21 11.08 11.12 4.1M
2025-06-27 11.13 11.23 11.13 11.16 3.1M
2025-06-26 11.16 11.28 11.14 11.16 3.5M
2025-06-25 11.11 11.25 11.08 11.25 5.4M
2025-06-24 10.90 11.09 10.87 11.08 4.4M
2025-06-23 10.93 10.93 10.79 10.89 4.0M
2025-06-20 10.86 10.99 10.83 10.98 4.3M
2025-06-19 10.93 10.97 10.83 10.86 3.7M
2025-06-18 11.17 11.17 10.91 10.95 3.8M
2025-06-17 11.08 11.18 10.97 11.09 4.1M
2025-06-16 11.11 11.18 10.96 11.01 5.3M
2025-06-13 11.40 11.47 11.08 11.12 7.0M
2025-06-12 11.50 11.56 11.40 11.48 4.1M
2025-06-11 11.50 11.59 11.46 11.50 4.5M
2025-06-10 11.37 11.62 11.24 11.57 9.1M
2025-06-09 11.38 11.43 11.30 11.37 5.2M
2025-06-06 11.48 11.54 11.35 11.38 4.7M
2025-06-05 11.77 11.80 11.46 11.49 9.3M
2025-06-04 11.53 11.85 11.44 11.77 8.6M
2025-06-03 11.46 11.58 11.35 11.52 6.6M
2025-05-30 11.67 11.72 11.46 11.48 5.3M
2025-05-29 11.86 11.92 11.59 11.67 8.2M
2025-05-28 11.90 11.99 11.77 11.86 7.1M
2025-05-27 11.76 12.05 11.68 11.99 12.6M
2025-05-26 11.58 11.84 11.49 11.79 10.8M
2025-05-23 11.72 11.79 11.55 11.58 10.1M
2025-05-22 11.89 11.93 11.64 11.64 14.3M
2025-05-21 12.08 12.34 11.80 11.89 21.6M
2025-05-20 11.96 12.31 11.75 12.10 41.2M
2025-05-19 10.85 11.73 10.85 11.73 31.8M
2025-05-16 10.79 10.79 10.50 10.66 14.2M
2025-05-15 11.39 11.39 11.26 11.35 10.0M
2025-05-14 11.43 11.44 11.29 11.39 10.8M
2025-05-13 11.55 11.60 11.36 11.39 11.7M
2025-05-12 11.62 11.64 11.42 11.52 11.0M
2025-05-09 11.50 11.58 11.38 11.52 12.0M
2025-05-08 11.38 11.56 11.28 11.44 13.6M
2025-05-07 11.35 11.56 11.30 11.42 14.9M
2025-05-06 11.22 11.38 11.20 11.29 15.7M
2025-04-30 11.51 11.66 11.21 11.22 23.5M
2025-04-29 11.93 12.08 11.62 11.62 27.9M
2025-04-28 13.84 13.84 12.85 12.91 17.8M
2025-04-25 13.81 14.03 13.81 13.84 6.1M
2025-04-24 13.82 14.04 13.78 13.87 8.2M
2025-04-23 14.01 14.15 13.89 13.91 8.1M
2025-04-22 13.90 14.13 13.79 14.01 8.9M
2025-04-21 13.84 14.05 13.84 13.96 8.6M
2025-04-18 14.54 14.57 13.90 13.97 15.1M
2025-04-17 14.31 14.73 14.22 14.60 17.5M
2025-04-16 14.52 14.65 14.19 14.44 16.7M
2025-04-15 14.20 14.93 14.06 14.63 25.8M
2025-04-14 14.09 14.52 13.99 14.23 16.7M
2025-04-11 14.04 14.20 13.77 14.06 14.2M
2025-04-10 14.18 14.46 14.03 14.16 23.6M
2025-04-09 14.42 14.60 14.00 14.39 20.8M
2025-04-08 13.58 14.57 13.58 14.56 22.3M
2025-04-07 13.92 14.57 13.06 13.53 18.1M
2025-04-03 14.29 14.55 14.12 14.49 9.1M
2025-04-02 14.26 14.56 14.20 14.36 7.8M
2025-04-01 14.17 14.59 14.15 14.28 11.1M
2025-03-31 14.03 14.60 14.03 14.17 17.8M
2025-03-28 14.16 14.38 13.84 13.90 20.1M
2025-03-27 13.45 13.66 13.45 13.56 3.6M
2025-03-26 13.52 13.74 13.51 13.58 3.2M
2025-03-25 13.74 13.74 13.43 13.64 4.6M
2025-03-24 13.70 13.88 13.63 13.74 5.3M
2025-03-21 13.52 13.87 13.52 13.66 4.5M
2025-03-20 13.85 13.99 13.57 13.62 4.7M
2025-03-19 13.99 14.12 13.87 13.88 4.5M
2025-03-18 13.91 14.15 13.85 14.02 7.1M
2025-03-17 13.89 14.15 13.83 13.90 8.5M
2025-03-14 13.21 14.04 13.21 13.89 16.4M
2025-03-13 13.10 13.27 13.03 13.18 5.3M
2025-03-12 13.33 13.41 13.08 13.13 5.2M
2025-03-11 12.70 13.35 12.66 13.35 8.9M
2025-03-10 12.74 12.90 12.62 12.82 5.3M
2025-03-07 12.61 12.89 12.51 12.81 7.2M
2025-03-06 12.63 12.69 12.41 12.60 7.7M
2025-03-05 12.90 12.94 12.57 12.63 5.9M
2025-03-04 13.00 13.15 12.90 12.90 6.4M
2025-03-03 13.37 13.50 13.08 13.17 10.1M
2025-02-28 13.06 13.42 12.95 13.21 10.6M
2025-02-27 12.70 13.18 12.65 13.05 11.0M
2025-02-26 12.54 12.70 12.52 12.66 4.3M
2025-02-25 12.70 12.70 12.51 12.54 4.5M
2025-02-24 12.72 12.96 12.64 12.70 5.7M
2025-02-21 12.78 12.92 12.64 12.71 5.6M
2025-02-20 12.84 12.93 12.55 12.78 7.6M
2025-02-19 12.77 12.95 12.72 12.84 4.7M
2025-02-18 13.00 13.07 12.70 12.77 5.4M
2025-02-17 12.89 13.24 12.88 12.99 6.9M
2025-02-14 13.14 13.20 12.88 12.98 6.4M
2025-02-13 13.23 13.32 13.13 13.15 5.2M
2025-02-12 13.38 13.38 13.10 13.23 5.0M
2025-02-11 13.40 13.46 13.14 13.38 4.7M
2025-02-10 13.26 13.50 13.16 13.40 6.7M
2025-02-07 13.19 13.50 13.08 13.25 6.0M
2025-02-06 13.11 13.22 12.84 13.19 8.9M
2025-02-05 13.72 13.72 13.06 13.08 7.8M
2025-01-27 13.51 13.84 13.51 13.61 4.7M
2025-01-24 13.75 13.82 13.33 13.55 8.1M
2025-01-23 13.99 14.18 13.74 13.75 13.0M
2025-01-22 14.31 14.40 13.55 13.87 13.3M
2025-01-21 13.47 13.75 13.18 13.71 6.6M
2025-01-20 13.39 13.66 13.24 13.40 7.8M
2025-01-17 13.13 13.43 13.05 13.34 6.1M
2025-01-16 13.17 13.41 13.10 13.19 5.2M
2025-01-15 13.43 13.58 13.11 13.22 6.3M
2025-01-14 12.86 13.50 12.84 13.43 5.5M
2025-01-13 12.75 12.93 12.60 12.86 5.4M
2025-01-10 13.11 13.24 12.78 12.80 6.3M
2025-01-09 13.10 13.32 13.00 13.14 5.4M
2025-01-08 12.70 13.27 12.60 13.05 7.6M
2025-01-07 12.86 12.98 12.60 12.83 5.8M
2025-01-06 12.93 13.22 12.61 12.93 7.4M
2025-01-03 13.50 13.71 12.92 12.95 9.9M
2025-01-02 13.37 13.92 13.33 13.60 12.8M