Comparing Back to the side-by-side chart ↗
Advanced Fiber Resources Zhuhai Ltd (300620.SHE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 244.00 | 256.20 | 233.00 | 236.60 | +2.19% | 9,672,870 |
| 2026-10-15 | 230.18 | 239.94 | 230.18 | 231.52 | -3.91% | 6,221,402 |
| 2026-10-14 | 249.77 | 251.00 | 240.00 | 240.95 | -4.16% | 5,049,378 |
| 2026-10-13 | 230.00 | 254.30 | 226.13 | 251.41 | +5.10% | 8,401,023 |
| 2026-10-12 | 245.00 | 248.80 | 238.70 | 239.21 | -3.08% | 5,338,641 |
| 2026-10-09 | 248.98 | 254.80 | 236.82 | 246.80 | -1.65% | 8,292,118 |
| 2026-10-08 | 270.48 | 270.48 | 248.33 | 250.95 | -7.22% | 7,903,376 |
| 2026-09-30 | 264.01 | 274.58 | 262.00 | 270.48 | +3.62% | 9,839,888 |
| 2026-09-29 | 254.00 | 263.90 | 253.00 | 261.03 | +2.26% | 6,698,297 |
| 2026-09-28 | 276.19 | 276.49 | 251.20 | 255.27 | -8.18% | 10,334,004 |
| 2026-09-24 | 288.28 | 292.81 | 278.00 | 278.00 | -3.87% | 7,918,559 |
| 2026-09-23 | 291.01 | 295.26 | 288.50 | 289.18 | -0.97% | 7,469,922 |
| 2026-09-22 | 299.42 | 302.86 | 291.11 | 292.00 | -0.84% | 11,617,273 |
| 2026-09-21 | 299.90 | 305.00 | 292.50 | 294.48 | -0.99% | 12,740,701 |
| 2026-09-18 | 300.02 | 309.75 | 291.67 | 297.41 | +0.99% | 16,646,768 |
| 2026-09-17 | 293.11 | 302.99 | 292.20 | 294.49 | -0.45% | 11,327,150 |
| 2026-09-16 | 284.43 | 300.88 | 281.20 | 295.81 | +4.64% | 12,871,134 |
| 2026-09-15 | 288.42 | 291.41 | 280.60 | 282.70 | -1.95% | 7,094,785 |
| 2026-09-14 | 284.04 | 299.80 | 278.43 | 288.33 | -0.40% | 9,310,395 |
| 2026-09-11 | 295.02 | 304.02 | 276.39 | 289.50 | -3.50% | 13,772,791 |
| 2026-09-10 | 290.00 | 303.88 | 287.07 | 300.00 | +2.78% | 10,063,537 |
| 2026-09-09 | 301.00 | 306.00 | 290.87 | 291.88 | +1.07% | 11,222,418 |
| 2026-09-08 | 301.58 | 305.96 | 287.11 | 288.80 | -4.46% | 9,863,705 |
| 2026-09-07 | 287.10 | 305.00 | 287.10 | 302.29 | +8.35% | 14,151,282 |
| 2026-09-04 | 289.01 | 300.97 | 276.19 | 279.00 | -1.76% | 9,503,534 |
| 2026-09-03 | 288.00 | 290.00 | 278.66 | 284.00 | +0.00% | 7,149,571 |
| 2026-09-02 | 288.76 | 289.64 | 280.08 | 284.00 | -3.20% | 8,797,213 |
| 2026-09-01 | 310.01 | 313.00 | 289.00 | 293.40 | -8.03% | 13,537,135 |
| 2026-08-31 | 300.78 | 323.89 | 300.78 | 319.00 | +2.93% | 11,862,100 |
| 2026-08-28 | 297.00 | 325.98 | 296.00 | 309.93 | +3.00% | 15,368,621 |
| 2026-08-27 | 289.99 | 304.87 | 285.50 | 300.90 | +5.58% | 11,521,479 |
| 2026-08-26 | 293.02 | 295.49 | 276.76 | 285.01 | -1.95% | 7,912,074 |
| 2026-08-25 | 294.42 | 295.61 | 283.00 | 290.68 | -2.78% | 7,921,028 |
| 2026-08-24 | 306.01 | 312.00 | 288.31 | 298.98 | -1.98% | 9,130,946 |
| 2026-08-21 | 307.56 | 316.19 | 302.00 | 305.03 | -1.91% | 10,031,838 |
| 2026-08-20 | 296.60 | 312.51 | 286.50 | 310.96 | +7.49% | 12,377,608 |
| 2026-08-19 | 309.01 | 312.00 | 287.32 | 289.30 | -10.68% | 14,081,414 |
| 2026-08-18 | 326.01 | 332.60 | 316.06 | 323.88 | -0.86% | 13,276,299 |
| 2026-08-17 | 325.98 | 333.54 | 313.78 | 326.70 | +1.49% | 13,818,060 |
| 2026-08-14 | 318.01 | 331.99 | 312.76 | 321.91 | +2.47% | 11,891,581 |
| 2026-08-13 | 318.50 | 330.89 | 312.22 | 314.15 | +1.67% | 14,486,687 |
| 2026-08-12 | 281.39 | 315.51 | 281.01 | 309.00 | +9.96% | 14,461,005 |
| 2026-08-11 | 275.40 | 288.71 | 275.40 | 281.00 | -1.23% | 9,407,364 |
| 2026-08-10 | 286.59 | 291.00 | 276.00 | 284.50 | -1.24% | 12,386,936 |
| 2026-08-07 | 281.97 | 297.07 | 276.51 | 288.08 | +4.50% | 19,737,988 |
| 2026-08-06 | 250.62 | 288.58 | 249.49 | 275.67 | +5.63% | 20,673,012 |
| 2026-08-05 | 249.77 | 264.00 | 235.56 | 260.98 | +2.61% | 22,697,156 |
| 2026-08-04 | 218.54 | 254.33 | 218.54 | 254.33 | +20.00% | 17,809,016 |
| 2026-08-03 | 203.65 | 218.83 | 200.50 | 211.94 | +3.23% | 11,775,209 |
| 2026-07-31 | 212.73 | 224.35 | 205.22 | 205.30 | +7.38% | 12,174,627 |
| 2026-07-30 | 211.20 | 216.33 | 184.85 | 191.19 | -10.02% | 11,399,358 |
| 2026-07-29 | 214.00 | 218.70 | 198.53 | 212.48 | -1.02% | 10,054,640 |
| 2026-07-28 | 230.00 | 235.30 | 212.50 | 214.68 | -10.62% | 10,129,886 |
| 2026-07-27 | 230.72 | 242.91 | 226.14 | 240.20 | +4.41% | 8,418,733 |
| 2026-07-24 | 228.40 | 239.80 | 219.02 | 230.05 | +0.27% | 9,966,361 |
| 2026-07-23 | 239.07 | 245.00 | 227.07 | 229.42 | -2.12% | 8,996,851 |
| 2026-07-22 | 240.10 | 252.90 | 232.98 | 234.39 | -3.28% | 13,527,654 |
| 2026-07-21 | 220.01 | 243.50 | 184.35 | 242.35 | +13.18% | 18,654,912 |
| 2026-07-20 | 250.00 | 254.80 | 204.44 | 214.12 | -10.37% | 13,178,932 |
| 2026-07-17 | 269.29 | 271.00 | 237.80 | 238.90 | -12.49% | 11,444,216 |
| 2026-07-16 | 282.20 | 287.60 | 262.18 | 273.00 | -5.14% | 9,400,036 |
| 2026-07-15 | 296.41 | 307.98 | 286.30 | 287.78 | +0.00% | 11,480,983 |
| 2026-07-14 | 273.32 | 289.00 | 261.00 | 287.78 | +6.29% | 12,155,226 |
| 2026-07-13 | 285.01 | 290.82 | 269.28 | 270.76 | -6.89% | 12,355,414 |
| 2026-07-10 | 316.46 | 324.50 | 290.00 | 290.80 | -7.81% | 15,145,890 |
| 2026-07-09 | 310.00 | 323.88 | 277.77 | 315.45 | +3.57% | 19,278,168 |
| 2026-07-08 | 301.00 | 316.96 | 295.00 | 304.58 | +2.57% | 14,890,140 |
| 2026-07-07 | 297.00 | 300.69 | 283.87 | 296.95 | +0.08% | 9,370,009 |
| 2026-07-06 | 315.00 | 316.80 | 292.71 | 296.72 | -4.97% | 9,408,374 |
| 2026-07-03 | 319.79 | 329.94 | 312.02 | 312.25 | -3.75% | 8,838,110 |
| 2026-07-02 | 343.88 | 347.00 | 320.00 | 324.40 | -7.55% | 10,047,788 |
| 2026-07-01 | 373.15 | 375.73 | 346.01 | 350.90 | -7.22% | 13,168,911 |
| 2026-06-30 | 364.53 | 381.80 | 358.50 | 378.20 | +3.56% | 14,034,072 |
| 2026-06-29 | 366.00 | 390.66 | 352.08 | 365.20 | +0.76% | 14,424,715 |
| 2026-06-26 | 394.74 | 395.00 | 360.22 | 362.43 | -8.35% | 14,281,993 |
| 2026-06-25 | 394.01 | 397.94 | 378.00 | 395.46 | -2.60% | 16,562,238 |
| 2026-06-24 | 385.19 | 413.30 | 385.19 | 406.00 | +5.59% | 16,981,312 |
| 2026-06-23 | 388.83 | 399.87 | 371.80 | 384.52 | -1.90% | 13,607,928 |
| 2026-06-22 | 396.80 | 399.12 | 373.20 | 391.98 | +0.30% | 16,324,664 |
| 2026-06-18 | 390.50 | 396.20 | 382.26 | 390.80 | -1.11% | 13,407,040 |
| 2026-06-17 | 379.10 | 404.98 | 379.10 | 395.20 | +0.69% | 15,839,690 |
| 2026-06-16 | 359.02 | 395.50 | 359.02 | 392.49 | +14.41% | 26,938,350 |
| 2026-06-15 | 292.50 | 343.06 | 292.42 | 343.05 | +20.00% | 25,318,301 |
| 2026-06-12 | 301.00 | 303.00 | 285.30 | 285.88 | -2.58% | 14,821,730 |
| 2026-06-11 | 284.40 | 303.66 | 284.00 | 293.45 | +2.39% | 14,848,250 |
| 2026-06-10 | 293.01 | 293.77 | 282.00 | 286.60 | -7.14% | 14,731,000 |
| 2026-06-09 | 303.00 | 311.99 | 293.32 | 308.65 | +3.00% | 18,471,832 |
| 2026-06-08 | 300.00 | 309.40 | 290.96 | 299.67 | -6.44% | 17,485,469 |
| 2026-06-05 | 324.00 | 359.73 | 318.00 | 320.30 | +0.33% | 23,254,850 |
| 2026-06-04 | 329.39 | 335.39 | 318.00 | 319.26 | -5.28% | 18,076,949 |
| 2026-06-03 | 333.00 | 351.00 | 329.54 | 337.06 | +5.32% | 27,100,061 |
| 2026-06-02 | 284.15 | 323.33 | 283.00 | 320.02 | +14.85% | 28,590,910 |
| 2026-06-01 | 275.99 | 296.80 | 272.72 | 278.65 | -0.05% | 20,010,131 |
| 2026-05-29 | 291.54 | 292.00 | 271.00 | 278.78 | -4.85% | 22,469,420 |
| 2026-05-28 | 256.00 | 297.12 | 253.20 | 292.99 | +12.76% | 28,219,150 |
| 2026-05-27 | 249.22 | 273.50 | 245.13 | 259.84 | +2.71% | 20,288,939 |
| 2026-05-26 | 269.99 | 270.00 | 247.90 | 252.98 | -7.27% | 16,723,711 |
| 2026-05-25 | 270.00 | 273.03 | 258.09 | 272.80 | +2.49% | 15,481,190 |
| 2026-05-22 | 254.19 | 270.85 | 254.10 | 266.18 | +6.51% | 15,149,260 |
| 2026-05-21 | 273.80 | 275.40 | 249.01 | 249.90 | -7.27% | 14,736,670 |
| 2026-05-20 | 270.28 | 271.71 | 260.01 | 269.50 | -0.16% | 12,839,590 |
| 2026-05-19 | 272.34 | 278.80 | 256.50 | 269.93 | -1.84% | 15,160,160 |
| 2026-05-18 | 270.03 | 285.48 | 265.95 | 274.99 | +1.09% | 16,918,080 |
| 2026-05-15 | 292.08 | 298.00 | 260.00 | 272.02 | -5.10% | 24,363,980 |
| 2026-05-14 | 284.18 | 303.80 | 280.55 | 286.63 | +3.52% | 20,975,420 |
| 2026-05-13 | 252.97 | 279.87 | 251.10 | 276.88 | +5.85% | 18,857,350 |
| 2026-05-12 | 271.99 | 278.66 | 257.50 | 261.58 | -1.68% | 16,388,410 |
| 2026-05-11 | 263.90 | 271.66 | 254.00 | 266.06 | +2.69% | 17,362,330 |
| 2026-05-08 | 250.00 | 264.98 | 248.02 | 259.10 | -0.27% | 16,859,490 |
| 2026-05-07 | 247.43 | 260.00 | 238.90 | 259.81 | +5.03% | 19,804,358 |
| 2026-05-06 | 241.00 | 252.45 | 240.60 | 247.36 | +3.95% | 18,560,570 |
| 2026-04-30 | 239.99 | 243.50 | 233.05 | 237.96 | +1.15% | 11,564,446 |
| 2026-04-29 | 233.18 | 241.50 | 233.01 | 235.25 | -1.45% | 11,819,193 |
| 2026-04-28 | 236.92 | 245.63 | 235.00 | 238.70 | -0.42% | 12,036,241 |
| 2026-04-27 | 242.00 | 246.06 | 236.00 | 239.70 | +0.78% | 16,677,792 |
| 2026-04-24 | 242.03 | 246.66 | 230.60 | 237.84 | -3.68% | 22,857,548 |
| 2026-04-23 | 280.20 | 282.30 | 242.00 | 246.93 | -10.05% | 32,737,491 |
| 2026-04-22 | 259.08 | 279.86 | 256.00 | 274.52 | +6.89% | 22,810,945 |
| 2026-04-21 | 245.00 | 259.00 | 243.00 | 256.82 | +2.35% | 18,065,481 |
| 2026-04-20 | 250.00 | 262.98 | 244.44 | 250.92 | -0.36% | 22,566,622 |
| 2026-04-17 | 238.16 | 260.55 | 235.80 | 251.83 | +8.99% | 27,286,995 |
| 2026-04-16 | 224.90 | 236.80 | 224.90 | 231.06 | +1.59% | 14,363,275 |
| 2026-04-15 | 228.53 | 235.60 | 226.26 | 227.45 | -1.37% | 17,697,145 |
| 2026-04-14 | 228.00 | 238.80 | 224.01 | 230.60 | +1.70% | 21,301,622 |
| 2026-04-13 | 226.68 | 230.80 | 223.61 | 226.75 | -2.63% | 17,620,080 |
| 2026-04-10 | 231.11 | 242.78 | 223.34 | 232.88 | +0.77% | 23,501,009 |
| 2026-04-09 | 218.03 | 236.01 | 218.03 | 231.11 | +4.09% | 22,878,174 |
| 2026-04-08 | 231.00 | 233.30 | 214.00 | 222.02 | +1.24% | 26,445,848 |
| 2026-04-07 | 222.25 | 227.90 | 217.00 | 219.30 | -1.64% | 17,752,703 |
| 2026-04-03 | 205.00 | 229.90 | 205.00 | 222.96 | +11.44% | 24,393,348 |
| 2026-04-02 | 189.99 | 212.26 | 188.88 | 200.07 | +7.00% | 24,749,443 |
| 2026-04-01 | 184.96 | 187.80 | 177.50 | 186.99 | +5.03% | 17,593,455 |
| 2026-03-31 | 185.22 | 185.66 | 175.40 | 178.03 | -5.55% | 17,060,768 |
| 2026-03-30 | 188.73 | 193.65 | 185.60 | 188.50 | -3.07% | 16,698,699 |
| 2026-03-27 | 175.00 | 199.99 | 172.33 | 194.47 | +8.59% | 27,895,725 |
| 2026-03-26 | 184.00 | 186.58 | 178.66 | 179.08 | -2.95% | 15,552,116 |
| 2026-03-25 | 188.72 | 194.94 | 178.00 | 184.52 | +2.67% | 27,500,558 |
| 2026-03-24 | 170.00 | 180.80 | 161.50 | 179.73 | +7.04% | 29,500,298 |
| 2026-03-23 | 160.01 | 173.99 | 158.78 | 167.91 | +2.51% | 27,247,516 |
| 2026-03-20 | 153.68 | 175.00 | 153.68 | 163.80 | +9.21% | 37,101,771 |
| 2026-03-19 | 149.00 | 152.98 | 148.00 | 149.98 | -2.14% | 8,836,260 |
| 2026-03-18 | 153.00 | 154.85 | 149.02 | 153.26 | +1.63% | 11,284,024 |
| 2026-03-17 | 165.00 | 165.00 | 150.80 | 150.80 | -10.61% | 20,607,194 |
| 2026-03-16 | 164.91 | 174.37 | 164.91 | 168.70 | +2.24% | 22,002,575 |
| 2026-03-13 | 166.10 | 169.60 | 164.81 | 165.00 | -2.00% | 13,758,989 |
| 2026-03-12 | 161.00 | 170.80 | 161.00 | 168.36 | +4.14% | 20,125,221 |
| 2026-03-11 | 164.00 | 171.68 | 161.33 | 161.67 | -0.85% | 16,074,596 |
| 2026-03-10 | 155.13 | 164.20 | 155.09 | 163.05 | +7.91% | 18,253,427 |
| 2026-03-09 | 155.00 | 155.03 | 142.90 | 151.10 | -6.82% | 17,083,984 |
| 2026-03-06 | 161.02 | 166.43 | 156.00 | 162.16 | -1.36% | 13,634,261 |
| 2026-03-05 | 172.00 | 174.55 | 163.15 | 164.40 | -1.61% | 18,260,929 |
| 2026-03-04 | 164.50 | 171.68 | 162.00 | 167.09 | -1.45% | 13,077,106 |
| 2026-03-03 | 174.00 | 184.88 | 169.00 | 169.54 | -0.27% | 23,603,962 |
| 2026-03-02 | 160.01 | 173.50 | 160.01 | 170.00 | +2.74% | 17,376,280 |
| 2026-02-27 | 162.00 | 166.66 | 161.39 | 165.46 | -2.93% | 13,713,081 |
| 2026-02-26 | 169.20 | 172.88 | 166.05 | 170.45 | +0.75% | 16,763,706 |
| 2026-02-25 | 178.09 | 179.90 | 166.01 | 169.18 | -6.20% | 21,546,269 |
| 2026-02-24 | 177.22 | 184.87 | 175.48 | 180.36 | +5.47% | 19,667,382 |
| 2026-02-13 | 185.94 | 189.89 | 170.50 | 171.01 | -9.99% | 24,652,146 |
| 2026-02-12 | 178.99 | 196.36 | 176.88 | 189.99 | +7.41% | 25,758,948 |
| 2026-02-11 | 177.60 | 184.84 | 176.00 | 176.88 | -2.25% | 14,791,956 |
| 2026-02-10 | 185.51 | 186.96 | 177.97 | 180.95 | -2.03% | 25,388,691 |
| 2026-02-09 | 163.00 | 188.28 | 159.00 | 184.70 | +17.72% | 41,567,081 |
| 2026-02-06 | 156.71 | 162.71 | 155.00 | 156.90 | -2.36% | 12,455,023 |
| 2026-02-05 | 169.00 | 172.72 | 160.68 | 160.69 | -9.46% | 20,180,483 |
| 2026-02-04 | 169.00 | 177.98 | 160.80 | 177.48 | +4.40% | 27,915,467 |
| 2026-02-03 | 158.03 | 170.00 | 158.03 | 170.00 | +10.39% | 29,713,141 |
| 2026-02-02 | 161.00 | 167.77 | 154.00 | 154.00 | -4.21% | 16,891,343 |
| 2026-01-30 | 148.00 | 163.00 | 147.17 | 160.77 | +5.98% | 20,631,653 |
| 2026-01-29 | 157.00 | 158.56 | 151.70 | 151.70 | -5.42% | 14,648,488 |
| 2026-01-28 | 162.60 | 165.50 | 156.26 | 160.40 | -0.99% | 17,657,989 |
| 2026-01-27 | 152.32 | 164.00 | 151.06 | 162.01 | +4.45% | 23,425,726 |
| 2026-01-26 | 151.31 | 159.88 | 150.60 | 155.11 | +2.30% | 19,614,216 |
| 2026-01-23 | 154.44 | 155.88 | 148.14 | 151.62 | -2.75% | 16,879,610 |
| 2026-01-22 | 150.30 | 159.68 | 149.38 | 155.91 | +5.02% | 22,439,446 |
| 2026-01-21 | 141.00 | 149.72 | 140.62 | 148.46 | +4.09% | 13,641,433 |
| 2026-01-20 | 150.13 | 152.00 | 142.15 | 142.62 | -6.29% | 14,187,307 |
| 2026-01-19 | 146.00 | 156.65 | 146.00 | 152.20 | +0.79% | 16,143,561 |
| 2026-01-16 | 148.50 | 154.60 | 148.50 | 151.00 | +1.94% | 17,886,522 |
| 2026-01-15 | 143.00 | 150.38 | 143.00 | 148.12 | +0.84% | 12,373,378 |
| 2026-01-14 | 145.07 | 152.48 | 142.00 | 146.89 | +3.71% | 19,595,664 |
| 2026-01-13 | 156.00 | 156.24 | 141.40 | 141.63 | -10.19% | 23,796,706 |
| 2026-01-12 | 152.00 | 159.60 | 145.00 | 157.70 | +3.10% | 24,291,136 |
| 2026-01-09 | 148.37 | 153.90 | 143.44 | 152.96 | +2.35% | 17,839,216 |
| 2026-01-08 | 152.94 | 154.99 | 148.05 | 149.45 | -3.74% | 17,980,838 |
| 2026-01-07 | 150.08 | 156.30 | 148.10 | 155.26 | +3.58% | 23,843,064 |
| 2026-01-06 | 150.96 | 152.29 | 146.00 | 149.89 | -1.18% | 13,382,974 |
| 2026-01-05 | 151.95 | 152.79 | 148.59 | 151.68 | +3.15% | 13,699,271 |
| 2025-12-31 | 153.00 | 153.18 | 146.00 | 147.05 | -4.82% | 15,054,270 |
| 2025-12-30 | 152.07 | 156.69 | 150.57 | 154.50 | +0.40% | 13,966,253 |
| 2025-12-29 | 152.69 | 156.98 | 151.76 | 153.88 | +0.79% | 13,240,365 |
| 2025-12-26 | 153.58 | 156.98 | 150.12 | 152.68 | -2.54% | 13,164,239 |
| 2025-12-25 | 156.01 | 162.19 | 152.50 | 156.66 | -0.48% | 16,667,875 |
| 2025-12-24 | 161.27 | 162.60 | 155.79 | 157.42 | -2.53% | 20,250,249 |
| 2025-12-23 | 157.31 | 164.60 | 151.80 | 161.50 | +1.98% | 24,486,170 |
| 2025-12-22 | 158.99 | 160.37 | 156.30 | 158.36 | +1.51% | 19,548,542 |
| 2025-12-19 | 165.34 | 167.41 | 155.00 | 156.00 | -4.99% | 17,728,173 |
| 2025-12-18 | 159.06 | 167.55 | 159.06 | 164.20 | -1.63% | 16,985,654 |
| 2025-12-17 | 159.00 | 167.88 | 158.61 | 166.92 | +7.13% | 21,969,214 |
| 2025-12-16 | 164.98 | 164.99 | 154.55 | 155.81 | -4.21% | 15,191,745 |
| 2025-12-15 | 170.29 | 171.92 | 162.58 | 162.66 | -6.58% | 23,008,612 |
| 2025-12-12 | 168.49 | 179.00 | 166.30 | 174.12 | +2.42% | 32,550,274 |
| 2025-12-11 | 173.03 | 185.00 | 170.01 | 170.01 | -1.49% | 31,408,237 |
| 2025-12-10 | 167.12 | 176.39 | 167.12 | 172.58 | +2.20% | 24,735,317 |
| 2025-12-09 | 167.09 | 176.00 | 166.76 | 168.87 | +0.97% | 32,491,193 |
| 2025-12-08 | 144.04 | 169.19 | 144.04 | 167.25 | +14.77% | 35,188,091 |
| 2025-12-05 | 137.04 | 150.55 | 134.89 | 145.72 | +6.51% | 30,877,373 |
| 2025-12-04 | 139.00 | 142.00 | 136.11 | 136.81 | -2.62% | 17,279,533 |
| 2025-12-03 | 142.36 | 146.43 | 138.65 | 140.49 | -2.56% | 22,622,343 |
| 2025-12-02 | 143.06 | 147.00 | 141.00 | 144.18 | -4.53% | 29,857,440 |
| 2025-12-01 | 153.00 | 159.00 | 149.16 | 151.02 | -1.81% | 30,535,468 |
| 2025-11-28 | 156.00 | 158.00 | 151.43 | 153.80 | -2.60% | 31,323,403 |
| 2025-11-27 | 147.16 | 169.99 | 146.50 | 157.91 | +4.82% | 41,661,234 |
| 2025-11-26 | 141.18 | 160.32 | 140.31 | 150.65 | +2.48% | 48,377,302 |
| 2025-11-25 | 125.11 | 147.00 | 123.11 | 147.00 | +20.00% | 47,211,935 |
| 2025-11-24 | 119.00 | 129.87 | 114.00 | 122.50 | +10.86% | 33,107,193 |
| 2025-11-21 | 106.10 | 114.98 | 102.00 | 110.50 | +1.09% | 26,784,161 |
| 2025-11-20 | 110.00 | 111.95 | 100.96 | 109.31 | +3.50% | 22,823,132 |
| 2025-11-19 | 101.55 | 111.00 | 101.05 | 105.61 | +3.50% | 20,113,047 |
| 2025-11-18 | 101.60 | 103.66 | 100.76 | 102.04 | -1.70% | 9,351,684 |
| 2025-11-17 | 97.00 | 104.50 | 96.58 | 103.80 | +7.90% | 14,250,366 |
| 2025-11-14 | 99.50 | 99.88 | 96.20 | 96.20 | -5.64% | 10,164,396 |
| 2025-11-13 | 101.15 | 103.19 | 100.45 | 101.95 | +0.55% | 7,741,887 |
| 2025-11-12 | 103.02 | 103.61 | 98.60 | 101.39 | -2.99% | 10,067,254 |
| 2025-11-11 | 106.24 | 110.00 | 104.20 | 104.52 | +0.14% | 13,159,551 |
| 2025-11-10 | 105.02 | 106.80 | 101.29 | 104.37 | -1.51% | 8,573,593 |
| 2025-11-07 | 107.21 | 108.35 | 104.68 | 105.97 | -2.96% | 9,745,633 |
| 2025-11-06 | 105.50 | 109.88 | 105.00 | 109.20 | +5.82% | 15,269,224 |
| 2025-11-05 | 98.53 | 104.64 | 98.00 | 103.19 | +1.10% | 10,083,806 |
| 2025-11-04 | 104.70 | 105.39 | 101.35 | 102.07 | -2.70% | 7,823,999 |
| 2025-11-03 | 104.00 | 105.99 | 101.22 | 104.90 | +0.19% | 11,498,241 |
| 2025-10-31 | 110.82 | 110.85 | 104.27 | 104.70 | -7.35% | 13,951,773 |
| 2025-10-30 | 119.00 | 119.00 | 113.00 | 113.00 | -6.79% | 17,234,582 |
| 2025-10-29 | 118.00 | 124.25 | 117.00 | 121.23 | +4.44% | 19,513,731 |
| 2025-10-28 | 114.52 | 120.88 | 114.01 | 116.08 | -1.55% | 18,447,019 |
| 2025-10-27 | 115.01 | 121.21 | 115.01 | 117.91 | +4.61% | 20,017,952 |
| 2025-10-24 | 108.99 | 113.18 | 103.30 | 112.71 | +3.89% | 19,976,983 |
| 2025-10-23 | 109.91 | 115.58 | 108.01 | 108.49 | -0.30% | 16,732,276 |
| 2025-10-22 | 108.00 | 111.95 | 107.51 | 108.82 | -2.81% | 12,300,776 |
| 2025-10-21 | 107.91 | 114.00 | 104.00 | 111.97 | +2.72% | 21,782,293 |
| 2025-10-20 | 107.61 | 111.11 | 103.05 | 109.00 | +4.06% | 22,166,150 |
| 2025-10-17 | 102.70 | 108.81 | 99.13 | 104.75 | +5.17% | 25,913,059 |
| 2025-10-16 | 98.51 | 102.33 | 98.51 | 99.60 | +0.20% | 12,023,374 |
| 2025-10-15 | 100.02 | 101.08 | 97.00 | 99.40 | -0.46% | 9,912,232 |
| 2025-10-14 | 106.08 | 107.21 | 99.52 | 99.86 | -4.15% | 12,097,946 |
| 2025-10-13 | 100.95 | 105.42 | 100.95 | 104.18 | -2.95% | 11,951,686 |
| 2025-10-10 | 115.11 | 115.97 | 106.00 | 107.35 | -7.74% | 16,438,151 |
| 2025-10-09 | 117.19 | 119.76 | 115.21 | 116.36 | -2.05% | 12,906,516 |
| 2025-09-30 | 125.20 | 126.36 | 118.03 | 118.80 | -5.11% | 16,615,019 |
| 2025-09-29 | 118.00 | 128.00 | 118.00 | 125.20 | +4.44% | 17,532,327 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+63.32%). 가장 약한 달: 7월 (-11.30%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Advanced Fiber Resources Zhuhai Ltd (300620.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 236.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
300620.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 413.30, 최저 96.20 (2026-10-16 기준).
Advanced Fiber Resources Zhuhai Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 300620.SHE의 가장 강한 달은 8월(평균 +63.32%), 가장 약한 달은 7월(평균 -11.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.