Suzhou Weizhixiang Food Co Ltd (605089)

605089
🏛️ 중국 →
27.61
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 36.48 36.87 36.28 36.54 0.6M
2023-12-28 36.04 36.95 35.75 36.51 0.8M
2023-12-27 34.94 36.33 34.94 36.09 0.8M
2023-12-26 35.25 35.58 34.90 35.03 0.4M
2023-12-25 35.58 35.68 34.98 35.25 0.4M
2023-12-22 35.92 36.20 35.43 35.64 0.7M
2023-12-21 35.60 35.94 35.19 35.84 0.6M
2023-12-20 36.62 36.78 35.60 35.60 0.6M
2023-12-19 36.37 36.84 36.21 36.51 0.6M
2023-12-18 37.50 37.51 36.21 36.33 0.9M
2023-12-15 37.77 38.11 37.47 37.71 0.7M
2023-12-14 38.96 39.16 37.68 37.86 1.2M
2023-12-13 39.90 39.90 38.72 38.82 0.9M
2023-12-12 39.41 40.09 39.30 39.99 0.9M
2023-12-11 39.63 39.63 39.02 39.48 0.9M
2023-12-08 40.55 40.88 39.89 40.00 1.3M
2023-12-07 40.22 40.88 38.91 40.70 1.8M
2023-12-06 40.20 41.55 39.88 40.48 2.2M
2023-12-05 39.93 41.97 39.76 40.72 2.8M
2023-12-04 40.66 40.99 39.80 40.10 2.1M
2023-12-01 42.30 43.38 41.30 41.30 2.9M
2023-11-30 41.27 44.33 40.65 42.67 4.0M
2023-11-29 41.18 42.36 40.30 42.19 2.5M
2023-11-28 41.78 42.10 40.60 41.36 2.3M
2023-11-27 39.34 43.98 38.27 42.40 4.7M
2023-11-24 39.12 41.09 38.15 40.11 3.1M
2023-11-23 37.90 38.28 37.71 38.15 0.3M
2023-11-22 38.04 38.37 37.90 38.06 0.4M
2023-11-21 38.28 38.54 38.00 38.13 0.6M
2023-11-20 37.19 38.58 37.17 38.15 0.7M
2023-11-17 37.60 37.67 37.00 37.33 0.4M
2023-11-16 37.81 38.19 37.40 37.60 0.5M
2023-11-15 37.97 38.47 37.57 38.19 0.6M
2023-11-14 37.67 37.90 37.35 37.65 0.4M
2023-11-13 37.60 37.83 37.33 37.68 0.4M
2023-11-10 37.84 38.32 37.23 37.80 0.6M
2023-11-09 37.73 37.96 37.41 37.81 0.5M
2023-11-08 37.78 37.92 37.42 37.73 0.5M
2023-11-07 37.44 37.96 36.97 37.79 0.7M
2023-11-06 37.38 37.69 37.01 37.60 0.6M
2023-11-03 36.30 37.58 36.20 37.27 0.6M
2023-11-02 36.81 37.07 36.37 36.42 0.5M
2023-11-01 36.68 37.20 36.55 37.02 0.6M
2023-10-31 36.89 37.38 36.40 36.67 0.7M
2023-10-30 36.29 37.20 36.29 37.10 1.0M
2023-10-27 35.38 37.26 35.00 36.90 1.4M
2023-10-26 36.82 36.82 34.34 35.38 1.9M
2023-10-25 37.00 37.85 37.00 37.66 0.6M
2023-10-24 36.22 37.13 35.85 37.08 0.7M
2023-10-23 36.68 36.74 35.71 35.85 0.7M
2023-10-20 36.81 37.17 36.62 36.71 0.4M
2023-10-19 37.30 37.54 36.80 36.81 0.8M
2023-10-18 37.68 37.70 36.70 37.45 0.7M
2023-10-17 37.42 37.94 37.17 37.62 0.5M
2023-10-16 37.96 38.00 37.10 37.42 0.8M
2023-10-13 38.57 38.57 37.53 37.96 0.6M
2023-10-12 38.72 38.90 38.28 38.50 0.5M
2023-10-11 38.30 38.77 38.07 38.50 0.7M
2023-10-10 38.45 38.70 37.50 38.30 0.7M
2023-10-09 39.56 39.56 37.34 38.30 1.5M
2023-09-28 39.76 40.04 39.28 39.56 0.7M
2023-09-27 38.82 39.90 38.75 39.76 0.8M
2023-09-26 39.10 39.49 38.82 38.82 0.6M
2023-09-25 39.24 40.12 39.01 39.26 1.1M
2023-09-22 38.30 39.49 38.07 39.40 1.4M
2023-09-21 40.07 40.19 38.51 38.60 1.6M
2023-09-20 40.80 41.35 39.84 40.26 0.9M
2023-09-19 41.15 41.15 39.68 40.26 1.2M
2023-09-18 40.30 41.37 39.80 41.30 0.9M
2023-09-15 39.97 40.95 39.88 40.17 0.5M
2023-09-14 40.75 40.79 39.78 39.97 0.6M
2023-09-13 40.59 40.85 40.18 40.61 0.6M
2023-09-12 40.82 41.20 40.51 40.62 0.5M
2023-09-11 40.49 41.30 39.90 41.11 1.2M
2023-09-08 40.65 40.75 39.90 40.53 0.8M
2023-09-07 41.50 41.64 40.69 40.70 0.6M
2023-09-06 41.68 42.05 41.11 41.64 1.1M
2023-09-05 41.92 41.92 41.36 41.59 0.7M
2023-09-04 41.51 42.38 41.33 41.92 1.1M
2023-09-01 39.69 42.19 39.69 41.57 1.7M
2023-08-31 39.93 40.17 39.42 39.69 0.8M
2023-08-30 40.16 40.68 39.82 40.17 1.1M
2023-08-29 38.01 40.35 38.00 40.35 1.9M
2023-08-28 41.52 41.94 37.43 37.96 2.2M
2023-08-25 40.33 40.95 39.20 39.23 1.0M
2023-08-24 40.78 41.39 39.50 40.52 1.5M
2023-08-23 41.86 42.06 40.34 40.75 0.9M
2023-08-22 42.20 42.60 41.20 42.06 1.1M
2023-08-21 43.73 43.73 42.19 42.19 0.9M
2023-08-18 44.10 44.29 43.70 43.76 1.0M
2023-08-17 43.80 44.26 43.20 44.11 1.4M
2023-08-16 42.05 44.50 41.70 43.91 2.3M
2023-08-15 41.79 42.35 41.30 42.29 0.9M
2023-08-14 42.00 42.17 41.04 41.85 0.8M
2023-08-11 43.07 43.40 42.23 42.30 0.9M
2023-08-10 43.56 43.80 42.85 43.07 0.8M
2023-08-09 43.71 43.92 43.25 43.54 0.9M
2023-08-08 44.15 44.40 43.29 43.84 1.0M
2023-08-07 43.40 44.27 42.82 44.09 1.7M
2023-08-04 44.68 45.90 43.66 43.69 2.4M
2023-08-03 44.99 45.97 44.27 44.68 2.4M
2023-08-02 44.74 47.68 44.18 45.64 3.1M
2023-08-01 47.00 47.50 44.45 44.91 3.5M
2023-07-31 43.90 47.30 42.72 45.68 3.8M
2023-07-28 42.29 44.10 41.50 43.51 3.1M
2023-07-27 40.67 42.47 40.50 42.29 3.3M
2023-07-26 40.09 41.68 39.59 41.16 2.4M
2023-07-25 40.09 40.26 39.75 40.10 1.5M
2023-07-24 41.04 41.04 39.36 39.78 2.1M
2023-07-21 39.64 41.66 39.22 41.08 3.2M
2023-07-20 39.15 40.19 39.06 39.64 1.3M
2023-07-19 38.70 39.19 38.50 39.09 0.5M
2023-07-18 38.88 39.00 38.46 38.70 0.3M
2023-07-17 38.77 38.98 37.90 38.88 0.5M
2023-07-14 39.29 39.45 38.60 38.80 0.6M
2023-07-13 38.71 39.45 38.59 39.26 0.6M
2023-07-12 39.19 39.48 38.71 38.73 0.5M
2023-07-11 39.32 39.32 38.55 39.19 0.4M
2023-07-10 38.94 40.08 38.94 39.14 0.6M
2023-07-07 39.13 39.40 38.78 38.86 0.4M
2023-07-06 39.33 39.62 38.78 39.08 0.4M
2023-07-05 40.18 40.23 39.28 39.34 0.6M
2023-07-04 40.01 40.23 39.43 40.18 0.6M
2023-07-03 39.49 40.40 39.19 40.02 0.7M
2023-06-30 38.80 39.43 38.50 39.30 0.8M
2023-06-29 39.67 39.67 38.80 38.80 0.5M
2023-06-28 39.10 39.68 38.63 39.28 0.6M
2023-06-27 38.08 39.29 38.08 39.17 0.6M
2023-06-26 38.96 39.21 38.18 38.24 0.8M
2023-06-21 39.91 40.25 39.41 39.43 0.7M
2023-06-20 40.32 40.80 39.27 39.96 1.3M
2023-06-19 41.28 41.46 40.40 40.46 1.1M
2023-06-16 41.45 41.70 41.12 41.28 1.8M
2023-06-15 41.58 41.91 41.00 41.50 1.3M
2023-06-14 40.74 43.28 40.74 41.88 1.7M
2023-06-13 41.30 41.55 40.38 40.60 0.8M
2023-06-12 40.80 41.68 39.93 41.30 0.8M
2023-06-09 40.41 41.41 40.29 40.82 0.8M
2023-06-08 40.42 41.16 39.69 40.52 1.3M
2023-06-07 40.87 41.08 40.26 40.60 0.6M
2023-06-06 41.78 41.90 40.82 40.92 0.6M
2023-06-05 43.49 43.49 41.42 41.89 1.0M
2023-06-02 42.47 43.30 42.09 43.14 0.8M
2023-06-01 43.04 43.40 42.42 43.05 0.7M
2023-05-31 43.42 43.84 42.94 43.23 0.5M
2023-05-30 43.93 43.93 42.19 43.45 0.9M
2023-05-29 44.65 44.81 43.84 43.93 0.5M
2023-05-26 45.88 45.88 44.41 44.65 0.6M
2023-05-25 45.30 46.00 44.99 45.41 0.5M
2023-05-24 46.49 46.76 45.36 45.47 0.7M
2023-05-23 47.27 47.48 46.52 46.74 0.5M
2023-05-22 45.88 47.38 45.33 47.20 0.8M
2023-05-19 45.58 46.02 44.40 45.97 1.0M
2023-05-18 47.59 47.84 45.28 45.58 1.2M
2023-05-17 47.57 48.30 47.39 47.59 0.3M
2023-05-16 48.49 49.12 47.54 47.87 0.6M
2023-05-15 48.20 48.83 47.36 48.46 0.7M
2023-05-12 49.13 49.33 48.19 48.20 0.5M
2023-05-11 47.15 48.91 46.95 48.77 0.7M
2023-05-10 46.98 47.73 46.74 47.15 0.7M
2023-05-09 47.56 48.33 46.85 47.16 0.4M
2023-05-08 48.55 49.15 47.15 47.55 0.9M
2023-05-05 47.70 49.18 47.62 48.91 0.9M
2023-05-04 46.75 48.55 46.38 47.85 1.3M
2023-04-28 45.06 47.54 45.06 47.10 1.4M
2023-04-27 43.84 45.94 43.49 45.18 1.7M
2023-04-26 47.50 48.14 44.25 44.26 3.5M
2023-04-25 46.69 49.19 46.59 49.17 2.0M
2023-04-24 48.30 48.30 45.94 46.34 1.7M
2023-04-21 48.23 49.19 48.10 48.41 0.6M
2023-04-20 48.81 49.06 48.07 48.09 1.0M
2023-04-19 50.28 50.42 48.55 48.79 1.2M
2023-04-18 49.88 51.01 48.91 50.42 1.4M
2023-04-17 48.68 50.36 48.67 49.49 0.7M
2023-04-14 48.92 49.42 48.59 48.70 0.5M
2023-04-13 48.41 49.42 48.19 49.16 0.7M
2023-04-12 49.42 49.42 48.08 48.63 0.9M
2023-04-11 49.42 50.15 48.91 48.99 0.8M
2023-04-10 49.64 50.50 48.91 50.06 0.7M
2023-04-07 49.86 49.86 49.13 49.59 0.5M
2023-04-06 49.99 50.35 49.03 49.30 0.8M
2023-04-04 51.23 51.45 48.71 50.41 1.8M
2023-04-03 54.71 54.84 51.34 51.90 2.0M
2023-03-31 54.13 55.49 53.65 54.31 1.7M
2023-03-30 51.30 54.88 51.30 54.04 2.2M
2023-03-29 50.85 51.95 50.42 50.94 0.7M
2023-03-28 50.88 51.93 50.24 50.94 0.8M
2023-03-27 51.91 52.54 50.36 50.58 1.1M
2023-03-24 52.09 53.16 51.60 52.17 0.7M
2023-03-23 52.34 53.26 51.12 51.59 0.8M
2023-03-22 52.99 54.04 52.25 52.34 0.5M
2023-03-21 52.06 53.25 51.45 52.99 0.8M
2023-03-20 52.90 53.04 51.16 51.81 1.4M
2023-03-17 53.91 54.06 52.58 53.04 1.0M
2023-03-16 53.33 55.42 52.46 53.94 1.3M
2023-03-15 54.14 54.22 53.02 53.98 0.9M
2023-03-14 54.82 55.56 53.33 53.73 1.2M
2023-03-13 54.64 55.07 54.02 54.78 0.6M
2023-03-10 54.36 55.47 54.35 54.64 0.4M
2023-03-09 55.44 56.23 54.99 55.13 0.6M
2023-03-08 54.94 56.44 54.78 55.44 0.7M
2023-03-07 56.44 57.32 55.23 55.23 0.9M
2023-03-06 55.87 56.88 55.38 56.38 0.6M
2023-03-03 57.16 57.52 55.73 55.87 0.8M
2023-03-02 56.45 57.09 55.94 56.81 1.0M
2023-03-01 57.94 57.94 55.80 56.45 1.0M
2023-02-28 59.38 59.49 56.82 57.52 0.8M
2023-02-27 57.88 60.12 57.21 58.78 1.1M
2023-02-24 58.23 58.23 57.10 57.57 0.5M
2023-02-23 57.97 59.18 57.73 58.29 0.8M
2023-02-22 58.40 59.48 57.97 58.12 0.8M
2023-02-21 57.59 59.04 57.38 58.53 1.0M
2023-02-20 57.07 59.25 56.90 58.27 1.2M
2023-02-17 57.19 58.17 56.61 57.31 1.5M
2023-02-16 58.28 59.86 57.16 57.19 1.7M
2023-02-15 58.12 59.05 57.54 58.70 1.1M
2023-02-14 59.28 60.34 57.25 58.12 1.8M
2023-02-13 60.44 62.15 58.70 59.18 2.0M
2023-02-10 56.94 61.28 56.53 60.51 2.5M
2023-02-09 56.59 57.75 56.37 56.88 1.1M
2023-02-08 56.56 58.45 56.09 57.10 1.6M
2023-02-07 58.59 58.59 55.56 56.53 2.1M
2023-02-06 56.76 58.90 54.93 58.60 3.1M
2023-02-03 54.26 58.35 53.62 57.28 5.1M
2023-02-02 48.95 53.30 48.46 53.30 3.6M
2023-02-01 46.81 48.77 46.38 48.46 1.5M
2023-01-31 47.02 47.44 45.89 46.57 1.1M
2023-01-30 47.90 48.41 46.92 47.15 2.2M
2023-01-20 46.86 47.43 46.67 47.10 0.8M
2023-01-19 47.68 48.15 46.38 46.59 1.4M
2023-01-18 50.36 50.43 47.25 47.52 2.3M
2023-01-17 50.36 51.81 49.72 50.32 1.3M
2023-01-16 49.78 51.67 49.54 50.49 1.8M
2023-01-13 50.36 51.91 49.86 49.91 1.3M
2023-01-12 50.87 51.26 50.21 50.65 1.2M
2023-01-11 50.19 51.45 49.52 51.12 1.4M
2023-01-10 49.86 50.56 49.64 50.15 0.9M
2023-01-09 50.73 50.94 49.90 49.96 1.3M
2023-01-06 50.48 51.96 49.28 51.02 2.3M
2023-01-05 50.62 51.80 50.17 50.84 1.7M
2023-01-04 51.34 52.17 50.31 50.57 1.8M
2023-01-03 52.90 54.33 51.28 51.42 2.8M