Rongfeng Holding Group (000668)

000668
🏛️ China →
9.51
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.67 12.89 12.46 12.70 4.5M
2023-12-28 12.30 12.70 12.20 12.67 3.8M
2023-12-27 12.23 12.47 12.09 12.30 2.7M
2023-12-26 12.28 12.36 12.12 12.17 2.9M
2023-12-25 12.50 12.56 12.04 12.29 5.1M
2023-12-22 12.69 12.88 12.45 12.50 4.5M
2023-12-21 12.46 12.70 12.32 12.62 4.5M
2023-12-20 12.42 12.66 12.36 12.63 4.5M
2023-12-19 12.57 12.65 12.33 12.46 4.6M
2023-12-18 12.42 12.85 12.30 12.56 8.5M
2023-12-15 12.39 12.50 12.23 12.32 3.6M
2023-12-14 12.25 12.58 12.23 12.38 4.8M
2023-12-13 12.19 12.42 12.12 12.26 4.3M
2023-12-12 11.77 12.38 11.67 12.21 4.7M
2023-12-11 11.43 11.75 11.31 11.72 2.8M
2023-12-08 11.99 11.99 11.45 11.45 2.2M
2023-12-07 11.96 12.02 11.80 11.89 1.3M
2023-12-06 11.80 12.02 11.70 11.95 2.1M
2023-12-05 12.00 12.09 11.73 11.75 1.7M
2023-12-04 12.17 12.22 11.88 12.00 2.8M
2023-12-01 11.98 12.19 11.88 12.07 1.5M
2023-11-30 11.98 12.02 11.77 11.97 1.7M
2023-11-29 12.22 12.22 11.90 11.97 1.7M
2023-11-28 11.99 12.18 11.87 12.11 1.4M
2023-11-27 12.18 12.18 11.96 12.01 1.7M
2023-11-24 12.27 12.35 12.14 12.15 1.6M
2023-11-23 12.02 12.26 11.97 12.21 2.3M
2023-11-22 12.06 12.24 12.01 12.08 1.4M
2023-11-21 12.01 12.20 12.01 12.07 1.6M
2023-11-20 11.89 12.09 11.89 12.03 2.0M
2023-11-17 11.83 11.93 11.75 11.91 1.5M
2023-11-16 11.90 11.97 11.62 11.86 1.4M
2023-11-15 11.97 12.01 11.85 11.89 0.9M
2023-11-14 11.95 12.05 11.87 11.92 1.0M
2023-11-13 11.99 12.17 11.85 11.95 1.7M
2023-11-10 11.79 12.10 11.61 11.91 2.6M
2023-11-09 11.87 12.00 11.74 11.80 1.6M
2023-11-08 11.90 11.95 11.78 11.84 1.2M
2023-11-07 11.87 11.87 11.71 11.86 1.5M
2023-11-06 11.76 11.92 11.66 11.88 2.0M
2023-11-03 11.79 11.93 11.62 11.67 1.7M
2023-11-02 11.73 11.87 11.67 11.72 1.7M
2023-11-01 11.60 11.83 11.49 11.79 2.3M
2023-10-31 11.46 11.68 11.38 11.54 2.0M
2023-10-30 11.43 11.58 11.22 11.39 2.5M
2023-10-27 11.11 11.45 11.10 11.38 1.7M
2023-10-26 11.31 11.31 11.01 11.10 1.3M
2023-10-25 11.15 11.40 11.14 11.32 1.4M
2023-10-24 10.81 11.24 10.63 11.20 2.2M
2023-10-23 11.02 11.02 10.60 10.71 1.4M
2023-10-20 11.03 11.09 10.86 10.91 2.2M
2023-10-19 11.04 11.29 10.61 10.95 3.3M
2023-10-18 11.17 11.18 10.96 10.98 1.8M
2023-10-17 11.39 11.39 11.11 11.19 2.0M
2023-10-16 11.62 11.62 11.15 11.32 4.0M
2023-10-13 11.26 12.09 11.18 11.65 5.1M
2023-10-12 11.28 11.39 11.17 11.26 0.9M
2023-10-11 11.30 11.36 11.15 11.25 0.9M
2023-10-10 11.35 11.35 11.15 11.19 1.0M
2023-10-09 11.43 11.43 11.18 11.26 1.6M
2023-09-28 11.44 11.60 11.34 11.44 1.7M
2023-09-27 11.28 11.62 11.15 11.30 1.6M
2023-09-26 11.28 11.35 11.19 11.22 0.8M
2023-09-25 11.49 11.49 11.26 11.32 1.0M
2023-09-22 11.40 11.57 11.22 11.47 1.3M
2023-09-21 11.75 11.75 11.30 11.31 1.2M
2023-09-20 11.70 11.73 11.50 11.59 1.6M
2023-09-19 11.63 11.70 11.47 11.51 1.0M
2023-09-18 11.45 11.67 11.25 11.59 1.2M
2023-09-15 11.20 11.55 11.12 11.46 1.8M
2023-09-14 11.26 11.37 11.11 11.20 1.3M
2023-09-13 11.13 11.35 11.12 11.23 1.4M
2023-09-12 11.63 11.63 11.21 11.23 1.8M
2023-09-11 11.32 11.85 11.29 11.47 2.8M
2023-09-08 11.12 11.32 11.12 11.30 1.2M
2023-09-07 11.47 11.60 11.18 11.24 1.8M
2023-09-06 11.32 11.42 11.20 11.37 1.1M
2023-09-05 11.56 11.60 11.20 11.28 1.8M
2023-09-04 11.48 11.76 11.48 11.56 1.8M
2023-09-01 11.68 11.98 11.40 11.48 1.4M
2023-08-31 11.90 11.90 11.57 11.63 1.7M
2023-08-30 11.98 12.13 11.81 11.86 1.8M
2023-08-29 11.49 11.87 11.30 11.85 1.9M
2023-08-28 11.55 11.71 11.08 11.22 2.0M
2023-08-25 11.30 11.30 10.96 11.03 1.2M
2023-08-24 11.38 11.39 10.99 11.19 1.2M
2023-08-23 11.44 11.58 11.26 11.38 1.3M
2023-08-22 11.76 11.76 11.31 11.44 1.6M
2023-08-21 11.70 11.88 11.55 11.66 1.5M
2023-08-18 11.98 12.05 11.61 11.69 1.3M
2023-08-17 11.88 12.03 11.75 11.94 1.5M
2023-08-16 12.04 12.19 11.82 11.92 1.7M
2023-08-15 12.12 12.17 11.87 12.00 2.2M
2023-08-14 11.61 12.12 11.59 12.03 2.9M
2023-08-11 12.01 12.30 12.01 12.13 4.9M
2023-08-10 11.66 12.50 11.59 11.98 5.5M
2023-08-09 11.80 11.80 11.45 11.55 1.1M
2023-08-08 11.55 11.60 11.34 11.57 1.7M
2023-08-07 11.73 11.79 11.40 11.55 1.7M
2023-08-04 12.00 12.04 11.71 11.78 1.3M
2023-08-03 11.87 12.06 11.62 11.98 1.8M
2023-08-02 11.83 12.06 11.74 11.87 1.5M
2023-08-01 11.93 12.03 11.74 11.80 2.2M
2023-07-31 11.87 12.06 11.86 11.88 1.9M
2023-07-28 11.81 12.08 11.73 11.81 2.4M
2023-07-27 11.89 12.04 11.71 11.81 2.8M
2023-07-26 11.94 12.55 11.70 11.94 6.2M
2023-07-25 11.52 12.00 11.52 11.94 4.7M
2023-07-24 11.48 11.59 11.36 11.46 1.5M
2023-07-21 11.35 11.53 11.21 11.43 1.4M
2023-07-20 11.31 11.46 11.12 11.23 1.1M
2023-07-19 11.10 11.37 11.03 11.31 1.9M
2023-07-18 11.16 11.19 10.98 11.06 1.1M
2023-07-17 11.41 11.53 11.02 11.17 1.3M
2023-07-14 11.54 11.54 11.17 11.32 1.2M
2023-07-13 11.62 11.64 11.39 11.50 1.0M
2023-07-12 11.74 11.74 11.47 11.51 0.6M
2023-07-11 11.78 11.84 11.66 11.68 0.5M
2023-07-10 11.75 11.87 11.67 11.71 0.7M
2023-07-07 11.87 11.87 11.64 11.67 0.5M
2023-07-06 11.80 11.85 11.64 11.77 0.9M
2023-07-05 11.64 11.85 11.60 11.76 1.1M
2023-07-04 11.71 11.71 11.52 11.64 1.1M
2023-07-03 11.65 11.77 11.53 11.59 1.1M
2023-06-30 11.18 11.68 11.13 11.60 1.6M
2023-06-29 11.11 11.19 10.85 11.14 0.6M
2023-06-28 11.02 11.10 10.74 11.01 0.9M
2023-06-27 10.79 10.99 10.60 10.96 0.9M
2023-06-26 10.88 10.88 10.59 10.64 0.7M
2023-06-21 11.15 11.15 10.86 10.89 0.8M
2023-06-20 11.14 11.14 10.91 11.01 0.9M
2023-06-19 11.35 11.35 11.00 11.13 0.9M
2023-06-16 11.35 11.47 11.23 11.27 0.7M
2023-06-15 11.55 11.64 11.31 11.39 1.0M
2023-06-14 11.63 11.74 11.48 11.61 1.1M
2023-06-13 11.51 11.64 11.40 11.51 0.8M
2023-06-12 11.36 11.59 11.05 11.51 1.1M
2023-06-09 11.70 11.74 11.31 11.40 0.7M
2023-06-08 11.65 11.77 11.51 11.63 0.7M
2023-06-07 11.46 11.66 11.42 11.55 0.6M
2023-06-06 11.72 11.82 11.46 11.46 1.0M
2023-06-05 11.65 11.76 11.60 11.72 0.6M
2023-06-02 11.80 11.93 11.67 11.77 1.0M
2023-06-01 11.76 11.88 11.54 11.64 1.1M
2023-05-31 11.98 12.04 11.71 11.78 1.6M
2023-05-30 11.80 12.55 11.59 12.05 4.4M
2023-05-29 11.35 11.79 11.28 11.68 1.5M
2023-05-26 11.26 11.35 10.94 11.28 1.3M
2023-05-25 11.33 11.33 11.00 11.14 1.5M
2023-05-24 11.52 11.52 11.34 11.38 0.5M
2023-05-23 11.43 11.62 11.40 11.52 0.6M
2023-05-22 11.47 11.49 11.30 11.45 0.8M
2023-05-19 11.43 11.54 11.33 11.50 0.6M
2023-05-18 11.43 11.59 11.35 11.48 0.7M
2023-05-17 11.24 11.40 11.10 11.35 0.8M
2023-05-16 11.36 11.43 11.16 11.23 0.9M
2023-05-15 11.41 11.41 11.19 11.34 0.7M
2023-05-12 11.49 11.59 11.28 11.28 1.4M
2023-05-11 11.16 11.68 11.05 11.46 2.5M
2023-05-10 10.86 11.19 10.84 11.08 1.3M
2023-05-09 11.00 11.03 10.86 10.86 1.3M
2023-05-08 11.25 11.33 10.93 11.02 1.3M
2023-05-05 11.37 11.38 11.05 11.25 1.7M
2023-05-04 11.06 11.52 10.93 11.40 2.4M
2023-04-28 11.19 11.20 10.92 11.08 1.3M
2023-04-27 11.09 11.39 10.85 11.20 2.0M
2023-04-26 10.72 11.25 10.60 11.05 2.1M
2023-04-25 10.78 10.78 10.20 10.42 1.4M
2023-04-24 10.68 10.78 10.45 10.75 1.4M
2023-04-21 10.78 11.01 10.68 10.70 1.2M
2023-04-20 10.72 10.88 10.58 10.69 0.8M
2023-04-19 11.01 11.01 10.75 10.90 1.0M
2023-04-18 11.01 11.07 10.86 10.95 1.1M
2023-04-17 11.08 11.08 10.86 10.98 0.7M
2023-04-14 10.98 11.10 10.87 11.00 1.2M
2023-04-13 11.04 11.13 10.92 10.97 0.7M
2023-04-12 11.24 11.24 10.95 11.07 1.2M
2023-04-11 11.05 11.17 11.03 11.11 1.0M
2023-04-10 11.46 11.46 11.05 11.05 1.7M
2023-04-07 11.17 11.38 11.17 11.23 1.7M
2023-04-06 11.45 11.45 11.07 11.17 1.3M
2023-04-04 11.52 11.56 11.15 11.27 1.9M
2023-04-03 11.85 11.85 11.42 11.52 1.8M
2023-03-31 11.43 11.77 11.40 11.63 1.5M
2023-03-30 11.26 11.46 11.12 11.43 1.8M
2023-03-29 11.65 11.65 11.31 11.39 1.2M
2023-03-28 11.68 11.75 11.52 11.53 0.9M
2023-03-27 11.91 12.08 11.66 11.74 1.3M
2023-03-24 12.05 12.25 11.96 11.98 1.4M
2023-03-23 12.08 12.13 11.91 12.01 0.9M
2023-03-22 12.07 12.15 11.91 12.08 1.1M
2023-03-21 11.70 11.99 11.65 11.98 1.4M
2023-03-20 11.77 11.78 11.43 11.64 2.0M
2023-03-17 12.18 12.24 11.75 11.77 1.8M
2023-03-16 12.24 12.30 11.99 12.06 0.9M
2023-03-15 12.17 12.33 12.13 12.28 0.7M
2023-03-14 12.28 12.95 11.98 12.14 1.3M
2023-03-13 12.28 12.39 12.12 12.28 0.9M
2023-03-10 12.57 12.60 12.28 12.28 1.1M
2023-03-09 12.57 12.68 12.47 12.58 0.8M
2023-03-08 12.55 12.59 12.42 12.57 0.8M
2023-03-07 12.78 13.12 12.41 12.44 2.5M
2023-03-06 12.55 12.95 12.48 12.88 2.7M
2023-03-03 12.58 12.62 12.43 12.57 1.0M
2023-03-02 12.59 12.60 12.41 12.43 0.7M
2023-03-01 12.50 12.59 12.45 12.57 0.9M
2023-02-28 12.20 12.50 12.15 12.50 1.0M
2023-02-27 12.43 12.54 12.14 12.23 1.2M
2023-02-24 12.42 12.54 12.34 12.43 0.9M
2023-02-23 12.53 12.63 12.35 12.43 1.2M
2023-02-22 12.61 12.63 12.44 12.53 0.8M
2023-02-21 12.50 12.75 12.48 12.61 1.4M
2023-02-20 12.70 12.77 12.27 12.48 2.4M
2023-02-17 12.67 12.83 12.59 12.66 1.0M
2023-02-16 12.96 13.04 12.55 12.67 1.8M
2023-02-15 12.98 13.09 12.88 12.94 0.9M
2023-02-14 12.96 13.06 12.88 13.02 1.0M
2023-02-13 12.93 13.04 12.82 12.95 0.9M
2023-02-10 12.98 13.00 12.82 12.89 0.8M
2023-02-09 13.05 13.07 12.90 12.95 1.5M
2023-02-08 13.05 13.14 12.90 12.99 1.5M
2023-02-07 12.82 13.14 12.76 13.00 1.8M
2023-02-06 12.98 12.98 12.66 12.79 1.0M
2023-02-03 12.98 13.06 12.76 12.84 1.2M
2023-02-02 13.03 13.16 12.95 13.00 1.3M
2023-02-01 12.93 13.06 12.86 13.05 1.1M
2023-01-31 12.85 12.93 12.70 12.92 1.1M
2023-01-30 12.81 12.94 12.78 12.90 1.1M
2023-01-20 12.62 12.77 12.60 12.73 1.0M
2023-01-19 12.71 12.78 12.61 12.62 0.8M
2023-01-18 12.64 12.79 12.58 12.74 0.9M
2023-01-17 12.75 12.75 12.55 12.64 0.7M
2023-01-16 12.66 12.73 12.60 12.65 0.9M
2023-01-13 12.79 12.79 12.54 12.62 0.8M
2023-01-12 12.80 12.80 12.54 12.69 1.0M
2023-01-11 12.98 12.98 12.66 12.70 1.0M
2023-01-10 13.00 13.00 12.80 12.90 1.2M
2023-01-09 13.14 13.15 12.78 12.91 1.3M
2023-01-06 13.21 13.40 13.00 13.06 1.6M
2023-01-05 13.54 13.54 13.21 13.30 1.5M
2023-01-04 12.99 13.72 12.88 13.46 2.3M
2023-01-03 12.96 13.24 12.81 13.00 2.1M