SFC Holdings Co Ltd

301558
🏛️ 中国 →
8.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.56 14.94 14.46 14.90 17.0M
2023-12-28 14.35 14.73 14.09 14.54 17.0M
2023-12-27 14.45 14.58 13.94 14.44 16.8M
2023-12-26 15.04 15.28 14.35 14.52 20.8M
2023-12-25 15.67 15.88 14.90 15.12 23.0M
2023-12-22 16.58 16.90 15.80 15.88 37.6M
2023-12-21 15.70 17.48 15.69 17.02 46.4M
2023-12-20 15.61 16.30 15.53 15.80 23.7M
2023-12-19 15.62 16.03 15.35 15.76 21.0M
2023-12-18 16.09 16.47 15.74 15.82 29.9M
2023-12-15 15.77 16.99 15.25 16.57 44.3M
2023-12-14 16.23 16.81 15.58 15.61 34.7M
2023-12-13 16.12 16.57 15.75 16.19 42.3M
2023-12-12 16.50 17.50 15.51 16.12 58.5M
2023-12-11 14.68 16.68 14.57 15.66 49.1M
2023-12-08 14.65 14.73 14.05 14.42 16.0M
2023-12-07 14.50 14.95 14.41 14.51 14.6M
2023-12-06 14.20 15.01 14.15 14.70 19.4M
2023-12-05 15.06 15.10 14.32 14.33 21.3M
2023-12-04 15.10 15.27 14.88 15.25 25.9M
2023-12-01 14.32 15.58 14.32 15.48 35.1M
2023-11-30 14.43 14.66 14.33 14.46 17.4M
2023-11-29 14.48 14.55 14.20 14.23 14.3M
2023-11-28 14.22 14.36 13.98 14.28 12.2M
2023-11-27 14.20 14.38 13.95 14.22 15.3M
2023-11-24 15.01 15.23 14.31 14.39 25.8M
2023-11-23 15.76 15.78 15.07 15.20 35.4M
2023-11-22 15.40 16.38 14.88 16.14 46.9M
2023-11-21 15.47 16.18 15.47 15.64 42.0M
2023-11-20 15.11 15.60 14.63 15.50 44.8M
2023-11-17 15.22 17.56 15.22 15.75 50.6M
2023-11-16 15.03 15.32 14.63 15.10 25.6M
2023-11-15 15.11 15.39 14.82 14.97 25.9M
2023-11-14 14.84 15.28 14.70 15.17 38.0M
2023-11-13 15.03 15.42 14.53 14.82 39.6M
2023-11-10 13.65 14.77 13.65 14.20 28.7M
2023-11-09 14.56 14.79 13.69 13.72 25.8M
2023-11-08 14.71 14.80 14.11 14.50 24.1M
2023-11-07 14.19 14.75 14.15 14.60 28.0M
2023-11-06 13.77 14.28 13.74 14.18 28.9M
2023-11-03 14.02 14.08 13.50 13.73 32.9M
2023-11-02 14.84 15.08 14.46 14.52 35.3M
2023-11-01 15.11 16.09 14.75 15.30 53.2M
2023-10-31 14.76 15.74 14.44 15.70 57.2M
2023-10-30 14.44 15.29 14.31 14.47 46.8M
2023-10-27 14.76 16.61 14.41 15.21 65.6M
2023-10-26 14.52 14.66 13.87 14.39 37.2M
2023-10-25 14.60 14.90 14.00 14.51 54.2M
2023-10-24 12.40 14.63 12.38 14.63 41.8M
2023-10-23 12.91 12.91 12.19 12.19 25.0M
2023-10-20 13.10 13.54 12.76 13.07 25.5M
2023-10-19 13.39 14.14 13.22 13.28 33.2M
2023-10-18 13.40 13.92 13.09 13.68 37.4M
2023-10-17 12.75 14.30 12.73 13.88 47.0M
2023-10-16 13.25 13.62 12.98 13.00 25.8M
2023-10-13 13.78 13.78 12.92 13.04 37.0M
2023-10-12 14.50 14.67 13.83 14.01 39.7M
2023-10-11 14.12 15.14 13.81 14.72 43.1M
2023-10-10 14.00 15.55 14.00 14.47 45.3M
2023-10-09 17.00 17.00 14.54 14.55 63.5M
2023-09-28 20.20 21.50 18.88 18.95 86.2M