Suofeiya Home Collection Co Ltd (002572)

002572
🏛️ 중국 →
12.68
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
2022-12-30 18.13 18.29 17.86 18.16 8.4M
2022-12-29 18.49 18.50 17.94 18.07 12.3M
2022-12-28 19.17 19.18 18.45 18.50 8.2M
2022-12-27 18.76 19.23 18.61 18.83 9.9M
2022-12-26 18.40 18.80 18.30 18.59 6.3M
2022-12-23 18.69 18.76 18.25 18.35 6.2M
2022-12-22 18.50 19.19 18.49 18.59 13.2M
2022-12-21 17.98 18.66 17.92 18.46 11.6M
2022-12-20 18.35 18.73 17.98 18.11 13.0M
2022-12-19 18.32 19.15 18.32 18.73 14.9M
2022-12-16 18.32 19.07 18.19 18.62 13.0M
2022-12-15 18.51 18.69 17.99 18.20 9.5M
2022-12-14 18.46 18.72 18.27 18.51 11.0M
2022-12-13 18.27 18.75 17.90 18.56 11.4M
2022-12-12 18.80 19.15 18.20 18.27 15.9M
2022-12-09 18.00 19.50 17.81 19.21 33.3M
2022-12-08 17.50 17.83 17.40 17.82 10.1M
2022-12-07 17.72 17.81 17.28 17.57 9.6M
2022-12-06 17.60 18.00 17.24 17.75 10.6M
2022-12-05 17.36 17.84 17.23 17.70 17.6M
2022-12-02 17.02 17.26 16.76 17.15 10.3M
2022-12-01 17.25 17.62 17.09 17.11 13.5M
2022-11-30 17.73 17.84 17.03 17.09 15.8M
2022-11-29 17.71 18.09 17.21 17.69 29.4M
2022-11-28 16.71 17.02 16.40 16.97 13.8M
2022-11-25 16.38 17.18 16.27 17.05 20.0M
2022-11-24 16.30 16.55 16.15 16.25 8.4M
2022-11-23 16.14 16.25 15.92 16.07 8.0M
2022-11-22 16.76 17.03 16.15 16.33 12.7M
2022-11-21 16.99 16.99 16.30 16.53 13.3M
2022-11-18 17.17 17.28 16.84 16.93 10.5M
2022-11-17 17.10 17.35 16.80 17.12 13.2M
2022-11-16 17.53 17.57 17.08 17.20 12.8M
2022-11-15 17.23 17.83 16.87 17.53 27.0M
2022-11-14 17.00 17.90 16.76 17.23 59.4M
2022-11-11 15.35 16.42 15.26 16.42 48.6M
2022-11-10 14.92 14.99 14.77 14.93 8.2M
2022-11-09 14.84 15.49 14.84 15.07 12.3M
2022-11-08 14.96 15.02 14.73 14.84 6.9M
2022-11-07 14.86 15.10 14.74 14.96 9.5M
2022-11-04 14.47 15.07 14.40 14.87 15.8M
2022-11-03 14.40 14.55 14.32 14.40 9.7M
2022-11-02 14.43 14.71 14.24 14.59 14.4M
2022-11-01 13.85 14.42 13.74 14.42 19.5M
2022-10-31 14.47 14.47 13.62 13.94 23.1M
2022-10-28 14.18 14.73 14.09 14.47 25.8M
2022-10-27 13.85 14.25 13.77 14.02 15.5M
2022-10-26 13.93 14.09 13.74 13.81 16.3M
2022-10-25 13.50 14.10 13.46 13.85 17.6M
2022-10-24 14.18 14.36 13.62 13.72 15.9M
2022-10-21 14.33 14.44 14.18 14.22 9.6M
2022-10-20 14.59 14.61 14.26 14.30 16.2M
2022-10-19 15.05 15.12 14.56 14.66 18.6M
2022-10-18 15.47 15.52 15.08 15.17 13.8M
2022-10-17 15.42 15.61 15.20 15.30 14.8M
2022-10-14 15.34 15.84 15.26 15.55 12.6M
2022-10-13 15.40 15.61 15.13 15.22 11.7M
2022-10-12 14.94 15.59 14.60 15.52 17.0M
2022-10-11 16.30 16.34 14.77 14.95 32.6M
2022-10-10 16.90 16.95 16.27 16.33 14.7M
2022-09-30 17.02 17.25 16.52 16.79 12.5M
2022-09-29 17.36 17.40 16.72 16.85 11.6M
2022-09-28 17.35 17.65 17.10 17.14 14.8M
2022-09-27 17.13 17.48 16.68 17.43 17.0M
2022-09-26 16.50 17.45 16.42 17.15 21.4M
2022-09-23 16.65 17.12 16.40 16.68 13.5M
2022-09-22 16.97 17.30 16.73 16.76 15.9M
2022-09-21 17.48 17.59 16.95 17.15 19.5M
2022-09-20 17.95 18.10 17.39 17.68 17.0M
2022-09-19 18.04 18.10 17.50 17.94 12.0M
2022-09-16 18.80 18.85 17.80 17.84 26.0M
2022-09-15 18.81 19.72 18.60 18.73 32.4M
2022-09-14 18.43 18.99 18.30 18.79 19.2M
2022-09-13 18.30 19.11 18.11 18.74 34.3M
2022-09-09 17.10 18.69 17.01 18.26 37.5M
2022-09-08 17.40 17.54 17.03 17.17 10.3M
2022-09-07 17.48 17.56 17.27 17.41 12.4M
2022-09-06 17.52 17.80 17.34 17.63 14.6M
2022-09-05 18.02 18.05 17.26 17.50 20.8M
2022-09-02 18.01 18.08 17.65 18.05 17.8M
2022-09-01 18.20 18.34 17.71 17.76 33.1M
2022-08-31 17.15 18.80 17.14 18.49 49.0M
2022-08-30 16.95 17.36 16.82 17.09 12.3M
2022-08-29 16.68 17.06 16.63 16.80 11.9M
2022-08-26 17.30 17.34 16.93 17.03 9.4M
2022-08-25 16.75 17.41 16.75 17.28 14.5M
2022-08-24 17.10 17.12 16.66 16.73 9.6M
2022-08-23 17.56 17.70 16.94 17.12 16.5M
2022-08-22 17.03 17.79 16.85 17.63 24.6M
2022-08-19 16.72 17.27 16.66 17.02 14.8M
2022-08-18 17.05 17.05 16.65 16.69 12.2M
2022-08-17 17.15 17.35 16.86 17.08 8.9M
2022-08-16 16.91 17.25 16.66 17.14 12.0M
2022-08-15 16.96 17.00 16.70 16.89 8.0M
2022-08-12 17.06 17.18 16.86 17.00 9.3M
2022-08-11 16.85 17.02 16.78 17.02 9.8M
2022-08-10 16.80 16.84 16.62 16.70 6.1M
2022-08-09 17.05 17.19 16.80 16.84 8.6M
2022-08-08 16.93 17.26 16.75 16.93 9.9M
2022-08-05 16.70 16.95 16.50 16.94 9.2M
2022-08-04 16.49 16.76 16.26 16.63 11.4M
2022-08-03 16.73 17.12 16.28 16.32 22.7M
2022-08-02 17.29 17.29 16.62 16.93 21.4M
2022-08-01 17.80 17.81 17.30 17.43 22.3M
2022-07-29 18.24 18.28 17.75 17.79 13.1M
2022-07-28 18.34 18.50 18.06 18.23 14.7M
2022-07-27 18.30 18.37 18.03 18.28 10.3M
2022-07-26 18.02 18.61 17.88 18.39 18.5M
2022-07-25 17.54 18.22 17.43 18.15 24.5M
2022-07-22 17.94 18.02 17.36 17.55 19.0M
2022-07-21 18.22 18.30 17.95 17.95 16.6M
2022-07-20 18.04 18.30 17.90 18.27 18.0M
2022-07-19 18.02 18.18 17.85 17.98 26.8M
2022-07-18 18.14 18.71 17.56 18.23 42.9M
2022-07-15 18.62 18.81 18.00 18.02 34.8M
2022-07-14 18.91 19.10 18.50 18.62 39.8M
2022-07-13 19.91 20.15 18.94 19.24 60.0M
2022-07-12 19.81 20.00 19.81 19.81 53.6M
2022-07-11 22.01 22.01 22.01 22.01 3.9M
2022-07-08 25.08 25.36 24.26 24.46 10.5M
2022-07-07 25.52 25.57 24.90 25.01 7.4M
2022-07-06 25.89 25.92 24.81 25.27 7.9M
2022-07-05 26.61 26.62 24.98 25.52 15.9M
2022-07-04 26.99 26.99 25.96 26.39 11.4M
2022-07-01 27.67 28.00 26.25 26.86 13.6M
2022-06-30 27.11 28.39 27.01 27.50 16.4M
2022-06-29 26.43 27.96 26.04 27.20 16.3M
2022-06-28 26.86 26.96 25.90 26.59 13.6M
2022-06-27 26.43 28.05 26.39 26.79 19.7M
2022-06-24 24.72 26.80 24.53 26.56 16.2M
2022-06-23 24.00 24.82 23.70 24.72 15.8M
2022-06-22 25.01 25.14 24.10 24.29 12.2M
2022-06-21 24.35 25.75 24.10 24.80 31.3M
2022-06-20 23.02 24.51 22.90 24.35 27.4M
2022-06-17 21.88 22.43 21.11 22.28 14.7M
2022-06-16 21.26 22.32 21.10 22.14 14.4M
2022-06-15 20.23 21.60 20.18 21.20 14.5M
2022-06-14 20.52 20.52 19.53 20.23 11.6M
2022-06-13 20.64 20.89 20.01 20.60 9.7M
2022-06-10 20.79 21.00 20.55 20.84 6.4M
2022-06-09 21.01 21.04 20.58 20.80 7.4M
2022-06-08 21.51 21.77 20.74 21.11 9.8M
2022-06-07 22.07 22.07 21.00 21.62 12.7M
2022-06-06 22.20 22.20 21.50 21.92 10.0M
2022-06-02 22.07 22.60 21.84 22.20 7.6M
2022-06-01 21.97 22.60 21.75 22.07 9.3M
2022-05-31 21.06 22.08 20.71 21.97 12.2M
2022-05-30 20.70 21.15 19.94 21.05 11.4M
2022-05-27 21.00 21.22 20.38 20.55 6.1M
2022-05-26 20.70 22.02 20.31 21.40 15.2M
2022-05-25 20.72 20.90 20.10 20.59 7.2M
2022-05-24 21.29 21.54 20.60 20.72 6.7M
2022-05-23 21.37 21.39 20.98 21.11 5.2M
2022-05-20 21.45 22.00 21.10 21.46 9.5M
2022-05-19 20.90 21.50 20.50 21.45 8.2M
2022-05-18 20.86 21.37 20.30 21.15 9.5M
2022-05-17 20.29 21.10 20.07 20.81 11.0M
2022-05-16 19.71 20.78 19.70 20.17 11.1M
2022-05-13 18.53 19.50 18.52 19.40 11.6M
2022-05-12 18.65 18.85 18.20 18.49 11.1M
2022-05-11 18.88 19.35 18.62 18.88 9.2M
2022-05-10 18.46 19.20 18.32 18.87 7.0M
2022-05-09 18.30 18.98 18.05 18.88 5.2M
2022-05-06 19.48 19.48 18.30 18.60 10.3M
2022-05-05 20.02 20.60 19.08 19.73 15.6M
2022-04-29 19.02 20.56 18.78 20.40 17.0M
2022-04-28 18.55 19.70 18.52 19.05 16.0M
2022-04-27 18.42 18.94 18.18 18.77 11.2M
2022-04-26 18.34 19.25 17.98 18.54 10.1M
2022-04-25 19.30 19.31 18.23 18.34 9.6M
2022-04-22 19.30 19.88 18.58 19.71 8.2M
2022-04-21 20.01 20.18 19.10 19.26 9.8M
2022-04-20 20.61 20.92 20.07 20.26 6.7M
2022-04-19 21.20 21.53 20.53 20.80 10.8M
2022-04-18 21.02 21.82 20.96 21.48 8.5M
2022-04-15 20.60 21.97 20.46 21.48 13.0M
2022-04-14 20.29 21.00 20.18 20.70 10.2M
2022-04-13 20.25 20.51 19.93 20.07 9.8M
2022-04-12 20.22 21.19 20.06 20.53 10.1M
2022-04-11 20.40 20.99 20.15 20.40 13.2M
2022-04-08 20.50 20.75 20.25 20.61 11.6M
2022-04-07 20.78 21.38 20.47 20.58 10.7M
2022-04-06 19.60 21.25 19.52 20.95 22.6M
2022-04-01 19.02 19.72 18.90 19.50 11.5M
2022-03-31 19.00 19.94 18.89 19.24 19.9M
2022-03-30 18.03 19.28 17.80 19.03 16.9M
2022-03-29 18.21 18.51 17.60 17.75 8.9M
2022-03-28 18.27 18.47 17.95 18.24 6.7M
2022-03-25 18.87 19.03 18.41 18.49 7.5M
2022-03-24 19.42 19.50 18.79 18.86 8.7M
2022-03-23 19.20 19.72 19.10 19.53 10.2M
2022-03-22 18.83 19.78 18.35 19.51 13.1M
2022-03-21 19.28 19.61 18.61 18.92 10.9M
2022-03-18 18.31 19.40 17.92 19.00 19.0M
2022-03-17 17.60 18.81 17.60 18.42 22.5M
2022-03-16 17.42 17.45 16.00 17.10 25.0M
2022-03-15 18.24 18.34 17.06 17.06 21.4M
2022-03-14 19.40 19.50 18.49 18.54 12.9M
2022-03-11 19.48 19.83 19.10 19.71 9.3M
2022-03-10 20.75 20.92 19.82 19.85 13.3M
2022-03-09 20.23 20.46 18.84 20.40 14.8M
2022-03-08 20.71 21.11 20.04 20.23 10.9M
2022-03-07 21.44 21.58 20.56 20.71 10.2M
2022-03-04 21.22 21.92 21.21 21.41 5.9M
2022-03-03 21.87 22.02 21.26 21.55 9.8M
2022-03-02 21.81 21.99 21.41 21.87 6.9M
2022-03-01 22.42 22.60 21.70 21.83 12.6M
2022-02-28 22.34 22.75 21.66 22.56 12.9M
2022-02-25 22.78 23.10 22.20 22.34 11.6M
2022-02-24 23.38 23.61 22.06 22.68 15.6M
2022-02-23 23.89 24.02 23.07 23.42 10.5M
2022-02-22 24.33 24.46 23.80 23.92 8.1M
2022-02-21 24.13 24.65 23.88 24.50 14.7M
2022-02-18 22.80 24.28 22.62 24.07 16.0M
2022-02-17 23.05 23.51 22.60 22.80 9.5M
2022-02-16 22.50 23.60 22.38 23.28 12.2M
2022-02-15 22.99 23.19 22.18 22.34 9.6M
2022-02-14 23.27 23.46 22.52 22.84 10.4M
2022-02-11 23.20 23.94 22.97 23.47 17.6M
2022-02-10 23.20 23.28 22.75 23.00 15.0M
2022-02-09 23.16 23.56 22.83 23.25 16.1M
2022-02-08 22.55 24.10 21.43 23.16 28.6M
2022-02-07 20.01 22.93 20.00 21.91 36.1M
2022-01-28 21.58 22.35 21.19 21.70 19.7M
2022-01-27 22.35 22.36 21.00 21.19 20.0M
2022-01-26 22.10 23.09 22.02 22.35 18.6M
2022-01-25 22.50 22.70 22.10 22.29 17.6M
2022-01-24 23.31 23.31 22.31 22.81 18.0M
2022-01-21 24.42 24.42 23.18 23.34 18.6M
2022-01-20 24.55 24.90 23.45 24.49 24.7M
2022-01-19 23.47 25.10 23.45 23.84 29.3M
2022-01-18 22.38 23.95 22.35 23.67 23.6M
2022-01-17 21.99 22.71 21.70 22.38 19.2M
2022-01-14 21.98 22.75 21.70 22.00 28.8M
2022-01-13 23.00 23.06 21.40 21.62 34.0M
2022-01-12 23.50 23.52 22.79 23.26 19.6M
2022-01-11 24.30 24.53 23.62 23.71 22.4M
2022-01-10 23.83 24.75 23.82 24.75 32.1M
2022-01-07 22.64 24.00 22.53 23.78 34.3M
2022-01-06 22.40 23.15 22.14 22.64 20.2M
2022-01-05 21.88 22.84 21.80 22.65 26.9M
2022-01-04 22.50 23.15 21.96 22.02 29.7M