Tianjin Guifaxiang 18th Street Mahua Food Co Ltd (002820)

002820
🏛️ 중국 →
11.93
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.13 12.16 12.01 12.10 495.8K
09:35 12.11 12.22 12.10 12.20 552.8K
09:40 12.20 12.22 12.17 12.20 264.5K
09:45 12.21 12.22 12.17 12.17 237.3K
09:50 12.17 12.19 12.13 12.13 113.8K
09:55 12.13 12.14 12.11 12.13 140.0K
10:00 12.13 12.13 12.11 12.12 177.6K
10:05 12.13 12.19 12.13 12.17 179.2K
10:10 12.17 12.23 12.17 12.23 350.0K
10:15 12.23 12.30 12.22 12.30 601.7K
10:20 12.29 12.31 12.26 12.26 321.2K
10:25 12.28 12.31 12.27 12.29 282.7K
10:30 12.29 12.29 12.26 12.27 90.7K
10:35 12.26 12.28 12.24 12.27 133.6K
10:40 12.27 12.28 12.27 12.27 24.2K
10:45 12.27 12.29 12.27 12.29 94.2K
10:50 12.29 12.29 12.28 12.29 41.9K
10:55 12.29 12.29 12.27 12.28 54.9K
11:00 12.28 12.28 12.26 12.27 48.7K
11:05 12.26 12.30 12.26 12.30 136.3K
11:10 12.30 12.30 12.28 12.28 38.3K
11:15 12.28 12.29 12.28 12.29 32.1K
11:20 12.28 12.29 12.27 12.28 25.4K
11:25 12.28 12.28 12.26 12.27 37.6K
13:00 12.26 12.27 12.22 12.22 95.9K
13:05 12.22 12.23 12.22 12.23 18.2K
13:10 12.23 12.24 12.23 12.24 17.4K
13:15 12.23 12.24 12.22 12.22 66.4K
13:20 12.22 12.23 12.21 12.21 74.8K
13:25 12.20 12.22 12.19 12.21 169.3K
13:30 12.21 12.25 12.20 12.25 98.2K
13:35 12.26 12.27 12.21 12.21 126.2K
13:40 12.21 12.23 12.21 12.22 49.5K
13:45 12.21 12.23 12.21 12.23 96.0K
13:50 12.22 12.23 12.21 12.22 41.5K
13:55 12.22 12.22 12.20 12.20 77.0K
14:00 12.20 12.20 12.19 12.20 51.1K
14:05 12.20 12.20 12.18 12.19 97.0K
14:10 12.19 12.19 12.17 12.17 77.1K
14:15 12.17 12.19 12.17 12.19 75.0K
14:20 12.19 12.20 12.18 12.18 110.1K
14:25 12.18 12.19 12.17 12.18 103.0K
14:30 12.18 12.19 12.17 12.18 102.5K
14:35 12.18 12.19 12.17 12.17 106.8K
14:40 12.17 12.19 12.17 12.19 96.1K
14:45 12.19 12.19 12.17 12.18 175.7K
14:50 12.17 12.19 12.17 12.18 257.9K
14:55 12.17 12.18 12.15 12.15 83.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 12.08 12.13 11.92 11.93 6.3M
2025-09-29 12.17 12.19 11.76 12.07 7.5M
2025-09-26 12.11 12.31 11.97 12.13 6.8M
2025-09-25 12.23 12.35 12.10 12.11 6.5M
2025-09-24 12.16 12.24 12.01 12.21 6.0M
2025-09-23 12.30 12.33 11.80 12.16 9.9M
2025-09-22 12.55 12.60 12.19 12.31 9.1M
2025-09-19 12.80 12.83 12.50 12.57 7.0M
2025-09-18 13.00 13.06 12.58 12.71 14.0M
2025-09-17 13.27 13.55 13.01 13.03 17.3M
2025-09-16 13.10 13.40 12.93 13.26 15.8M
2025-09-15 13.07 13.36 12.96 13.00 13.0M
2025-09-12 13.15 13.46 12.95 12.97 14.6M
2025-09-11 13.30 13.35 12.89 13.15 16.9M
2025-09-10 13.15 13.58 13.00 13.39 21.0M
2025-09-09 12.97 13.47 12.90 13.32 24.5M
2025-09-08 12.85 13.10 12.83 12.97 12.0M
2025-09-05 13.00 13.13 12.43 12.88 18.7M
2025-09-04 12.30 13.30 12.26 13.00 30.2M
2025-09-03 12.83 12.92 12.20 12.25 14.5M
2025-09-02 13.19 13.38 12.75 12.82 16.6M
2025-09-01 12.83 13.30 12.81 13.19 21.7M
2025-08-29 13.09 13.50 12.96 12.96 22.1M
2025-08-28 13.62 13.90 12.85 13.26 29.7M
2025-08-27 13.77 13.98 13.30 13.37 25.5M
2025-08-26 13.65 14.12 13.52 13.77 29.6M
2025-08-25 13.38 14.14 13.30 13.75 36.2M
2025-08-22 13.27 13.40 12.91 13.29 33.1M
2025-08-21 13.89 14.45 13.01 13.22 50.0M
2025-08-20 15.86 17.39 14.28 14.40 73.7M
2025-08-19 14.54 15.86 14.26 15.86 35.7M
2025-08-18 14.10 15.00 13.81 14.42 42.2M
2025-08-15 14.70 15.31 14.18 14.56 51.5M
2025-08-14 14.21 15.68 13.60 15.40 76.1M
2025-08-13 15.05 15.05 14.21 15.05 52.5M
2025-08-12 12.60 13.68 12.56 13.68 55.9M
2025-08-11 11.41 12.44 11.26 12.44 41.8M
2025-08-08 11.24 11.43 11.18 11.31 7.7M
2025-08-07 11.15 11.27 11.12 11.24 6.7M
2025-08-06 11.18 11.19 11.10 11.15 3.5M
2025-08-05 11.14 11.18 11.10 11.16 3.4M
2025-08-04 10.99 11.12 10.91 11.11 3.9M
2025-08-01 11.00 11.09 10.95 11.03 3.9M
2025-07-31 11.21 11.23 10.95 10.97 7.3M
2025-07-30 11.11 11.23 11.07 11.21 6.8M
2025-07-29 11.19 11.28 11.02 11.11 6.0M
2025-07-28 11.26 11.26 11.16 11.18 4.8M
2025-07-25 11.30 11.34 11.16 11.23 5.9M
2025-07-24 11.15 11.26 11.15 11.26 6.1M
2025-07-23 11.18 11.26 11.12 11.13 6.7M
2025-07-22 11.18 11.20 11.08 11.18 6.0M
2025-07-21 11.08 11.20 11.05 11.19 6.1M
2025-07-18 11.11 11.17 11.01 11.09 5.4M
2025-07-17 11.17 11.31 11.05 11.12 7.7M
2025-07-16 10.98 11.15 10.95 11.09 8.9M
2025-07-15 11.25 11.30 10.73 10.97 20.7M
2025-07-14 11.61 11.66 11.52 11.61 6.8M
2025-07-11 11.70 11.71 11.51 11.61 9.6M
2025-07-10 11.59 11.70 11.54 11.70 10.6M
2025-07-09 11.99 12.00 11.57 11.59 19.6M
2025-07-08 12.01 12.05 11.80 11.99 21.0M
2025-07-07 11.82 12.18 11.76 12.18 27.6M
2025-07-04 11.59 12.05 11.44 11.78 30.9M
2025-07-03 11.55 11.60 11.43 11.59 12.5M
2025-07-02 11.50 11.84 11.44 11.61 23.3M
2025-07-01 11.59 11.64 11.33 11.54 17.1M
2025-06-30 11.63 11.67 11.50 11.59 19.6M
2025-06-27 11.66 11.83 11.53 11.69 30.4M
2025-06-26 11.92 12.46 11.40 12.08 52.6M
2025-06-25 10.91 11.92 10.90 11.92 36.9M
2025-06-24 10.78 10.87 10.73 10.84 5.6M
2025-06-23 10.40 10.77 10.38 10.73 5.8M
2025-06-20 10.51 10.64 10.44 10.50 3.7M
2025-06-19 10.78 10.84 10.49 10.54 6.5M
2025-06-18 10.81 10.90 10.69 10.77 5.1M
2025-06-17 10.92 11.03 10.77 10.81 5.4M
2025-06-16 10.68 10.98 10.63 10.92 6.8M
2025-06-13 11.03 11.03 10.68 10.72 9.5M
2025-06-12 11.20 11.22 11.02 11.16 5.4M
2025-06-11 11.13 11.27 11.12 11.18 7.5M
2025-06-10 11.23 11.27 11.00 11.12 8.0M
2025-06-09 11.14 11.30 11.08 11.23 8.2M
2025-06-06 11.24 11.27 10.98 11.08 7.2M
2025-06-05 11.44 11.47 11.10 11.12 11.2M
2025-06-04 11.06 11.45 11.06 11.44 13.9M
2025-06-03 10.81 11.08 10.76 11.07 5.6M
2025-05-30 11.18 11.19 10.86 10.92 8.1M
2025-05-29 11.09 11.20 10.88 11.19 9.8M
2025-05-28 11.12 11.23 11.00 11.10 9.1M
2025-05-27 10.94 11.27 10.94 11.17 13.4M
2025-05-26 10.78 10.94 10.62 10.90 6.6M
2025-05-23 10.98 11.05 10.71 10.71 9.0M
2025-05-22 11.27 11.39 10.93 10.95 10.7M
2025-05-21 11.52 11.80 11.24 11.27 13.0M
2025-05-20 11.30 11.60 11.23 11.52 16.1M
2025-05-19 10.90 11.28 10.90 11.27 12.4M
2025-05-16 10.91 10.99 10.82 10.96 7.4M
2025-05-15 10.90 11.11 10.84 11.02 9.9M
2025-05-14 10.92 11.00 10.83 10.98 6.4M
2025-05-13 11.02 11.15 10.94 10.98 8.5M
2025-05-12 11.07 11.12 10.88 11.00 9.0M
2025-05-09 11.20 11.28 10.95 11.06 12.0M
2025-05-08 10.95 11.24 10.77 11.20 16.8M
2025-05-07 10.92 11.04 10.85 10.95 12.3M
2025-05-06 10.65 10.85 10.62 10.84 10.6M
2025-04-30 10.61 10.83 10.58 10.59 9.7M
2025-04-29 10.52 10.70 10.48 10.61 9.9M
2025-04-28 10.74 10.78 10.37 10.47 11.7M
2025-04-25 10.81 10.97 10.70 10.74 14.3M
2025-04-24 11.08 11.15 10.77 10.83 20.5M
2025-04-23 11.77 11.83 11.01 11.05 35.1M
2025-04-22 12.39 12.49 11.73 11.80 32.9M
2025-04-21 11.61 12.37 11.61 12.05 44.9M
2025-04-18 13.40 13.40 12.18 12.18 56.6M
2025-04-17 12.50 13.53 12.50 13.53 67.0M
2025-04-16 11.08 12.30 10.98 12.30 27.8M
2025-04-15 11.07 11.45 10.90 11.18 19.2M
2025-04-14 10.63 11.10 10.63 11.07 12.5M
2025-04-11 10.62 10.79 10.48 10.63 10.5M
2025-04-10 10.18 10.95 10.18 10.77 17.6M
2025-04-09 10.02 10.38 9.31 10.26 14.3M
2025-04-08 9.50 10.19 9.47 10.15 13.2M
2025-04-07 10.24 10.28 9.59 9.59 8.3M
2025-04-03 10.38 10.66 10.31 10.65 6.2M
2025-04-02 10.54 10.59 10.47 10.50 4.7M
2025-04-01 10.45 10.64 10.45 10.49 5.5M
2025-03-31 10.73 10.73 10.31 10.44 8.4M
2025-03-28 11.13 11.17 10.83 10.83 6.3M
2025-03-27 11.35 11.45 11.14 11.18 6.5M
2025-03-26 11.13 11.28 11.09 11.26 5.0M
2025-03-25 11.14 11.23 10.98 11.14 6.5M
2025-03-24 11.42 11.48 10.98 11.20 9.3M
2025-03-21 11.60 11.65 11.40 11.41 8.2M
2025-03-20 11.74 11.82 11.63 11.64 7.6M
2025-03-19 11.88 11.88 11.72 11.74 8.1M
2025-03-18 12.16 12.19 11.83 11.93 13.0M
2025-03-17 12.24 12.43 12.09 12.11 20.0M
2025-03-14 11.60 12.20 11.60 12.14 27.4M
2025-03-13 11.86 11.87 11.51 11.60 10.3M
2025-03-12 11.86 12.05 11.80 11.86 9.7M
2025-03-11 11.62 11.84 11.61 11.84 8.7M
2025-03-10 11.72 11.89 11.61 11.82 7.6M
2025-03-07 11.92 12.08 11.76 11.83 11.5M
2025-03-06 11.96 12.17 11.72 12.08 17.0M
2025-03-05 11.97 12.30 11.43 12.08 20.0M
2025-03-04 12.70 12.70 11.95 12.05 24.1M
2025-03-03 12.79 13.20 12.56 12.91 33.5M
2025-02-28 12.34 13.16 12.23 12.78 40.6M
2025-02-27 12.08 12.89 12.08 12.47 38.8M
2025-02-26 11.90 12.03 11.68 12.01 14.4M
2025-02-25 11.75 12.19 11.65 11.77 13.1M
2025-02-24 11.71 12.03 11.71 11.83 11.4M
2025-02-21 11.99 12.04 11.66 11.85 14.1M
2025-02-20 11.79 12.19 11.79 12.06 13.8M
2025-02-19 11.76 11.84 11.59 11.80 10.9M
2025-02-18 12.31 12.36 11.59 11.63 17.3M
2025-02-17 11.78 12.39 11.78 12.30 21.5M
2025-02-14 12.09 12.57 11.90 11.92 24.5M
2025-02-13 12.08 12.42 11.80 12.16 24.5M
2025-02-12 11.84 12.38 11.68 12.14 21.6M
2025-02-11 12.00 12.08 11.60 11.73 12.5M
2025-02-10 11.37 11.89 11.37 11.86 19.0M
2025-02-07 11.23 11.54 11.13 11.37 15.0M
2025-02-06 11.06 11.26 10.80 11.26 15.5M
2025-02-05 11.29 11.49 10.90 11.06 14.4M
2025-01-27 12.31 12.79 11.27 11.28 21.4M
2025-01-24 12.56 12.88 12.15 12.25 24.6M
2025-01-23 13.30 13.46 12.93 12.96 26.7M
2025-01-22 13.14 14.12 12.87 13.39 36.7M
2025-01-21 12.89 13.32 12.70 13.13 23.8M
2025-01-20 12.90 13.09 12.67 12.84 20.2M
2025-01-17 12.90 13.53 12.66 12.92 32.2M
2025-01-16 12.86 13.50 12.70 13.27 37.3M
2025-01-15 12.65 13.19 12.65 13.01 30.3M
2025-01-14 12.05 13.16 11.97 12.79 32.1M
2025-01-13 11.49 12.05 11.05 11.96 19.8M
2025-01-10 12.44 12.50 11.58 11.60 25.8M
2025-01-09 12.18 13.35 12.05 12.83 34.9M
2025-01-08 11.58 12.52 11.37 12.24 23.9M
2025-01-07 11.36 11.65 11.18 11.65 12.8M
2025-01-06 11.50 11.78 11.06 11.36 15.1M
2025-01-03 12.95 13.09 11.60 11.72 22.7M
2025-01-02 12.30 13.43 12.30 12.80 30.3M