Foshan Haitian Flavouring and Food Co Ltd (603288.SHG) — 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	34.24	34.91	34.18	34.62	+0.70%	17,003,324
2026-10-15	34.32	34.68	33.85	34.38	-0.20%	12,957,247
2026-10-14	33.66	34.67	33.60	34.45	+1.95%	16,143,201
2026-10-13	33.89	34.10	33.61	33.79	-0.30%	12,150,521
2026-10-12	33.70	34.27	33.70	33.89	+0.65%	10,057,195
2026-10-09	33.87	34.34	33.65	33.67	-0.56%	14,526,149
2026-10-08	33.07	33.95	32.71	33.86	+2.08%	14,586,906
2026-09-30	32.78	33.35	32.66	33.17	+0.79%	12,207,315
2026-09-29	32.92	33.00	32.41	32.91	-0.06%	11,946,677
2026-09-28	33.80	33.96	32.93	32.93	-2.95%	16,446,020
2026-09-24	34.10	34.32	33.89	33.93	-0.99%	5,807,563
2026-09-23	34.22	34.67	34.10	34.27	-0.06%	9,402,489
2026-09-22	33.86	34.50	33.83	34.29	+1.36%	16,044,323
2026-09-21	33.85	33.85	33.31	33.83	-0.06%	14,350,399
2026-09-18	33.90	34.18	33.81	33.85	-0.12%	9,681,868
2026-09-17	33.77	34.04	33.70	33.89	-0.12%	6,226,625
2026-09-16	34.08	34.09	33.57	33.93	-0.41%	9,671,474
2026-09-15	34.29	34.32	33.95	34.07	-0.23%	6,886,837
2026-09-14	34.18	34.49	34.04	34.15	-0.09%	11,387,752
2026-09-11	33.80	34.24	33.36	34.18	+0.83%	15,025,170
2026-09-10	34.13	34.40	33.76	33.90	-1.34%	14,171,891
2026-09-09	34.01	34.44	33.70	34.36	+0.88%	14,305,518
2026-09-08	34.20	34.35	33.96	34.06	-0.41%	9,622,368
2026-09-07	34.39	34.63	33.90	34.20	-0.58%	13,360,461
2026-09-04	34.16	34.70	34.04	34.40	+0.82%	15,701,508
2026-09-03	33.80	34.28	33.77	34.12	+0.74%	12,986,941
2026-09-02	34.08	34.23	33.65	33.87	-0.38%	12,376,041
2026-09-01	33.60	34.07	33.55	34.00	+1.10%	15,730,726
2026-08-31	33.91	34.06	33.50	33.63	-1.44%	18,817,801
2026-08-28	33.81	34.16	33.50	34.12	+0.06%	26,301,316
2026-08-27	35.20	35.20	33.74	34.10	-5.09%	52,351,984
2026-08-26	35.89	36.41	35.80	35.93	-0.08%	12,764,665
2026-08-25	35.80	36.09	35.55	35.96	+0.81%	12,730,095
2026-08-24	35.00	35.72	34.77	35.67	+1.77%	15,983,932
2026-08-21	35.58	35.69	34.65	35.05	-1.96%	16,063,929
2026-08-20	35.30	35.88	35.27	35.75	+1.22%	10,839,621
2026-08-19	35.57	35.80	35.14	35.32	-0.65%	10,008,388
2026-08-18	35.42	35.69	35.26	35.55	+0.37%	10,955,411
2026-08-17	35.65	35.80	35.20	35.42	-1.12%	13,754,409
2026-08-14	36.17	36.17	35.75	35.82	-1.05%	9,329,366
2026-08-13	36.20	36.33	35.98	36.20	-0.11%	11,108,786
2026-08-12	36.20	36.37	35.70	36.24	+0.19%	9,897,105
2026-08-11	36.77	36.92	36.13	36.17	-1.66%	16,736,197
2026-08-10	36.36	37.12	36.20	36.78	+0.99%	18,571,357
2026-08-07	36.55	36.72	36.02	36.42	-0.36%	17,092,156
2026-08-06	37.00	37.17	36.44	36.55	-1.14%	16,852,504
2026-08-05	37.33	37.53	36.49	36.97	-0.96%	19,835,730
2026-08-04	37.86	38.09	37.18	37.33	-1.81%	20,157,756
2026-08-03	38.39	39.00	37.96	38.02	-1.09%	21,948,955
2026-07-31	37.50	38.44	37.50	38.44	-0.57%	20,057,141
2026-07-30	37.64	38.97	37.51	38.66	+2.71%	29,261,455
2026-07-29	37.01	38.04	36.92	37.64	+1.70%	26,965,385
2026-07-28	36.23	37.10	35.86	37.01	+2.75%	18,653,834
2026-07-27	35.86	36.40	35.66	36.02	+0.47%	13,191,575
2026-07-24	36.60	36.70	35.83	35.85	-2.18%	15,736,426
2026-07-23	36.25	36.69	35.97	36.65	+0.55%	15,125,450
2026-07-22	36.39	36.68	35.93	36.45	-0.19%	26,560,672
2026-07-21	36.80	37.64	36.15	36.52	-1.30%	32,347,750
2026-07-20	36.01	37.00	35.72	37.00	+2.78%	32,366,309
2026-07-17	36.10	36.63	35.79	36.00	-0.88%	28,666,779
2026-07-16	35.55	36.40	35.45	36.32	+2.17%	29,544,414
2026-07-15	34.42	36.00	34.26	35.55	+2.86%	29,052,383
2026-07-14	34.26	34.90	34.17	34.56	+0.47%	20,778,492
2026-07-13	33.40	34.63	33.30	34.40	+2.02%	22,486,707
2026-07-10	33.27	34.07	32.97	33.72	+1.17%	17,662,115
2026-07-09	33.85	33.87	33.18	33.33	-2.26%	15,603,568
2026-07-08	33.91	34.30	33.52	34.10	-0.03%	16,454,111
2026-07-07	34.36	34.60	33.83	34.11	-0.73%	15,581,930
2026-07-06	34.00	34.77	33.56	34.36	+1.03%	20,099,584
2026-07-03	33.98	34.48	33.81	34.01	+1.34%	22,494,828
2026-07-02	33.32	34.14	33.25	33.56	+0.24%	20,899,373
2026-07-01	33.16	33.80	32.63	33.48	+0.97%	23,261,672
2026-06-30	34.06	34.28	32.84	33.16	-2.70%	27,247,621
2026-06-29	32.97	34.58	32.53	34.08	+3.34%	32,788,719
2026-06-26	33.80	34.15	32.93	32.98	-2.77%	21,080,023
2026-06-25	34.70	34.70	33.46	33.92	-3.11%	34,020,512
2026-06-24	34.50	36.28	33.83	35.01	+2.43%	47,662,754
2026-06-23	34.50	35.43	33.96	34.18	+3.45%	45,736,047
2026-06-22	32.28	33.65	31.60	33.04	+1.85%	23,616,016
2026-06-18	33.10	33.27	32.41	32.44	-2.64%	23,277,461
2026-06-17	33.73	33.99	33.27	33.32	-1.39%	12,605,150
2026-06-16	34.03	34.16	33.64	33.79	-1.03%	13,123,390
2026-06-15	34.69	35.08	34.04	34.14	-3.91%	20,091,289
2026-06-12	35.00	35.68	34.78	35.53	+1.02%	19,686,971
2026-06-11	34.90	35.40	34.60	35.17	+0.20%	13,392,010
2026-06-10	34.77	35.56	34.66	35.10	+0.60%	17,471,359
2026-06-09	34.07	35.00	33.87	34.89	+2.41%	22,649,584
2026-06-08	33.81	34.12	33.37	34.07	+0.12%	16,939,039
2026-06-05	33.84	34.35	33.84	34.03	+0.68%	13,827,560
2026-06-04	34.12	34.33	33.80	33.80	-1.74%	15,218,500
2026-06-03	34.49	34.60	33.80	34.40	-0.81%	24,240,010
2026-06-02	35.50	36.09	34.35	34.68	-2.88%	41,350,168
2026-06-01	35.80	35.99	35.49	35.71	-0.58%	22,074,199
2026-05-29	35.29	36.35	35.00	35.92	+1.79%	31,138,000
2026-05-28	35.80	35.80	35.01	35.29	-1.56%	17,577,180
2026-05-27	35.68	36.35	34.93	35.85	+0.62%	24,478,480
2026-05-26	35.66	36.05	35.37	35.63	-0.06%	16,470,480
2026-05-25	35.29	35.94	34.93	35.65	+1.02%	19,752,910
2026-05-22	35.37	35.50	34.88	35.29	-0.14%	16,227,680
2026-05-21	35.88	36.13	35.29	35.34	-1.51%	16,996,631
2026-05-20	36.12	36.39	35.86	35.88	-0.86%	14,507,880
2026-05-19	36.35	36.99	36.12	36.19	-0.52%	14,387,270
2026-05-18	36.81	36.81	36.17	36.38	-1.17%	14,319,360
2026-05-15	37.20	37.33	36.73	36.81	-1.45%	15,357,130
2026-05-14	37.71	37.95	37.33	37.35	-1.03%	14,089,590
2026-05-13	37.72	38.23	37.49	37.74	-0.26%	13,286,070
2026-05-12	38.18	38.45	37.82	37.84	-0.81%	15,143,930
2026-05-11	38.12	38.28	37.76	38.15	-0.08%	22,376,570
2026-05-08	38.68	38.78	38.09	38.18	-1.42%	16,427,609
2026-05-07	38.71	39.01	38.52	38.73	-0.03%	21,748,500
2026-05-06	38.64	39.06	38.34	38.74	+0.26%	23,228,760
2026-04-30	39.00	39.16	38.41	38.64	-1.60%	18,464,920
2026-04-29	39.37	39.79	38.80	39.27	+0.03%	17,053,330
2026-04-28	40.20	40.59	39.19	39.26	-1.48%	15,756,160
2026-04-27	39.85	40.42	39.59	39.85	-0.18%	12,356,400
2026-04-24	39.80	40.49	39.80	39.92	+0.86%	11,977,050
2026-04-23	39.65	40.03	39.05	39.58	-0.63%	15,061,100
2026-04-22	40.75	40.98	39.71	39.83	-2.02%	15,228,720
2026-04-21	40.41	41.15	40.24	40.65	+0.89%	16,380,640
2026-04-20	39.90	40.45	39.72	40.29	+0.88%	14,056,450
2026-04-17	40.50	40.72	39.61	39.94	-1.96%	18,159,539
2026-04-16	40.89	41.40	40.50	40.74	-0.44%	11,681,490
2026-04-15	40.57	41.06	40.53	40.92	+0.37%	10,389,950
2026-04-14	41.15	41.28	40.12	40.77	-0.54%	16,161,090
2026-04-13	41.30	41.30	40.89	40.99	-0.87%	11,741,260
2026-04-10	41.20	41.80	40.98	41.35	+0.49%	16,929,020
2026-04-09	41.21	41.64	40.99	41.15	+0.00%	13,742,570
2026-04-08	41.16	41.53	40.70	41.15	-0.92%	26,257,660
2026-04-07	41.66	42.30	41.30	41.53	-0.38%	24,060,029
2026-04-03	42.09	42.14	41.50	41.69	-1.26%	18,489,660
2026-04-02	41.56	42.45	41.42	42.22	+1.10%	25,435,311
2026-04-01	41.33	42.08	40.60	41.76	+1.85%	29,224,279
2026-03-31	40.65	41.78	40.65	41.00	+1.64%	42,733,719
2026-03-30	39.81	40.59	39.06	40.34	+1.61%	38,828,168
2026-03-27	37.90	40.10	37.64	39.70	+7.44%	55,947,762
2026-03-26	36.93	37.42	36.81	36.95	-0.14%	11,850,130
2026-03-25	36.81	37.05	36.51	37.00	+0.95%	12,092,010
2026-03-24	36.78	36.93	36.30	36.65	+0.99%	14,061,600
2026-03-23	37.41	37.64	36.14	36.29	-4.12%	26,556,109
2026-03-20	38.08	38.41	37.71	37.85	-0.94%	12,832,810
2026-03-19	38.56	38.56	38.00	38.21	-0.91%	14,709,400
2026-03-18	38.80	39.04	38.22	38.56	-1.00%	21,364,100
2026-03-17	38.75	39.70	38.60	38.95	+1.14%	34,809,352
2026-03-16	37.79	38.72	37.73	38.51	+1.91%	31,104,461
2026-03-13	37.00	38.30	36.97	37.79	+2.08%	28,735,029
2026-03-12	37.39	37.49	36.91	37.02	-0.99%	11,782,130
2026-03-11	37.29	37.50	37.02	37.39	+0.30%	12,223,020
2026-03-10	37.16	37.40	37.01	37.28	-0.08%	13,539,750
2026-03-09	36.78	37.51	36.56	37.31	+0.78%	25,387,820
2026-03-06	36.00	37.08	35.90	37.02	+2.89%	23,079,600
2026-03-05	35.60	36.36	35.60	35.98	+1.35%	12,852,550
2026-03-04	35.93	36.09	35.35	35.50	-1.55%	14,870,720
2026-03-03	35.64	36.62	35.50	36.06	+1.15%	22,036,980
2026-03-02	35.64	35.76	35.25	35.65	-0.86%	14,483,240
2026-02-27	35.98	36.16	35.84	35.96	+0.33%	11,864,910
2026-02-26	35.92	35.94	35.53	35.84	-0.11%	10,947,950
2026-02-25	36.21	36.28	35.85	35.88	-0.80%	13,548,050
2026-02-24	35.95	36.36	35.92	36.17	+1.49%	17,150,711
2026-02-13	35.92	36.07	35.61	35.64	-0.83%	11,591,570
2026-02-12	36.50	36.50	35.80	35.94	-1.32%	16,736,461
2026-02-11	36.60	36.62	36.30	36.42	-0.55%	11,316,280
2026-02-10	37.35	37.35	36.60	36.62	-1.45%	14,374,870
2026-02-09	37.00	37.46	36.85	37.16	+0.19%	15,846,680
2026-02-06	37.60	37.75	37.01	37.09	-2.29%	25,716,211
2026-02-05	36.21	38.18	36.08	37.96	+4.63%	59,645,754
2026-02-04	35.87	36.39	35.70	36.28	+1.14%	16,558,820
2026-02-03	35.57	35.92	35.44	35.87	+0.84%	13,776,700
2026-02-02	35.30	36.10	35.28	35.57	+0.76%	17,586,400
2026-01-30	36.29	36.29	35.27	35.30	-3.02%	25,749,689
2026-01-29	34.85	36.40	34.83	36.40	+4.09%	38,424,711
2026-01-28	35.44	35.50	34.88	34.97	-1.24%	23,613,539
2026-01-27	35.67	35.80	35.41	35.41	-0.76%	15,219,310
2026-01-26	35.83	35.94	35.41	35.68	-0.45%	23,563,551
2026-01-23	36.27	36.29	35.81	35.84	-0.83%	24,909,080
2026-01-22	36.55	36.67	36.12	36.14	-0.99%	20,413,869
2026-01-21	36.88	36.88	36.49	36.50	-1.03%	14,298,970
2026-01-20	36.88	37.15	36.81	36.88	+0.05%	11,533,530
2026-01-19	36.80	36.99	36.72	36.86	-0.35%	11,162,860
2026-01-16	37.70	37.74	36.70	36.99	-1.60%	18,149,600
2026-01-15	37.70	38.00	37.47	37.59	-0.53%	12,055,950
2026-01-14	38.15	38.33	37.66	37.79	-1.02%	18,571,820
2026-01-13	38.67	38.68	38.12	38.18	-0.37%	14,394,450
2026-01-12	37.89	38.56	37.80	38.32	+1.13%	17,689,439
2026-01-09	38.12	38.27	37.72	37.89	-0.34%	10,505,220
2026-01-08	38.08	38.10	37.77	38.02	-0.45%	9,640,471
2026-01-07	38.35	38.64	38.14	38.19	-0.50%	12,155,320
2026-01-06	37.99	38.45	37.76	38.38	+1.19%	16,874,910
2026-01-05	37.19	38.05	37.01	37.93	+2.46%	21,383,061
2025-12-31	37.24	37.31	36.98	37.02	-0.70%	9,882,942
2025-12-30	37.22	37.60	37.15	37.28	+0.16%	8,190,410
2025-12-29	37.42	37.48	37.20	37.22	-0.53%	8,992,160
2025-12-26	37.37	37.52	37.27	37.42	+0.05%	7,676,637
2025-12-25	37.34	37.41	37.16	37.40	+0.13%	10,523,900
2025-12-24	37.75	37.78	37.35	37.35	-1.14%	10,946,720
2025-12-23	37.85	37.92	37.61	37.78	-0.18%	11,005,500
2025-12-22	37.78	37.95	37.43	37.85	+0.19%	15,100,890
2025-12-19	37.51	37.86	37.18	37.78	+2.08%	21,941,051
2025-12-18	37.12	37.15	36.90	37.01	-0.05%	7,627,406
2025-12-17	36.79	37.09	36.47	37.03	+0.79%	12,917,170
2025-12-16	36.55	36.82	36.51	36.74	+0.63%	9,834,500
2025-12-15	36.45	36.85	36.39	36.51	+0.05%	9,973,805
2025-12-12	36.35	36.49	35.94	36.49	+0.41%	10,721,250
2025-12-11	36.41	36.41	36.11	36.34	-0.22%	7,261,624
2025-12-10	36.48	36.70	36.16	36.42	-0.14%	8,006,837
2025-12-09	36.50	36.71	36.33	36.47	-0.11%	6,571,550
2025-12-08	36.51	36.68	36.45	36.51	+0.00%	8,191,084
2025-12-05	36.22	36.55	36.08	36.51	+0.80%	6,938,870
2025-12-04	36.50	36.59	36.10	36.22	-0.52%	8,534,182
2025-12-03	36.82	36.85	36.40	36.41	-1.25%	9,442,649
2025-12-02	37.13	37.15	36.81	36.87	-0.78%	6,606,946
2025-12-01	36.96	37.33	36.92	37.16	+0.54%	8,370,549
2025-11-28	36.97	37.05	36.74	36.96	-0.08%	6,892,560
2025-11-27	36.84	37.08	36.56	36.99	+0.43%	10,180,620
2025-11-26	37.00	37.12	36.78	36.83	-0.73%	10,545,930
2025-11-25	36.94	37.12	36.73	37.10	+0.60%	11,665,490
2025-11-24	37.38	37.46	36.85	36.88	-1.10%	16,235,940
2025-11-21	37.70	37.79	37.00	37.29	-1.22%	13,306,210
2025-11-20	37.94	38.10	37.71	37.75	-0.13%	8,349,565
2025-11-19	38.05	38.10	37.76	37.80	-0.45%	7,115,501
2025-11-18	38.15	38.37	37.87	37.97	-0.58%	11,097,550
2025-11-17	38.42	38.43	37.80	38.19	-0.60%	13,689,800
2025-11-14	38.50	39.17	38.38	38.42	-0.47%	18,102,600
2025-11-13	38.46	38.64	38.15	38.60	+0.36%	16,039,330
2025-11-12	38.65	38.75	38.34	38.46	-0.41%	13,579,350
2025-11-11	38.65	38.72	38.32	38.62	-0.08%	14,903,720
2025-11-10	37.97	38.74	37.81	38.65	+1.79%	25,915,971
2025-11-07	37.65	38.04	37.50	37.97	+0.69%	12,690,710
2025-11-06	37.67	37.87	37.61	37.71	+0.05%	9,333,788
2025-11-05	37.60	37.69	37.31	37.69	-0.16%	13,302,140
2025-11-04	38.15	38.15	37.66	37.75	-1.05%	16,254,620
2025-11-03	38.12	38.24	37.96	38.15	+0.10%	13,284,100
2025-10-31	37.90	38.19	37.77	38.11	+0.34%	16,817,641
2025-10-30	38.52	38.54	37.90	37.98	-1.20%	24,660,439
2025-10-29	38.48	38.50	38.10	38.44	+0.10%	13,665,640
2025-10-28	38.72	38.73	38.31	38.40	-0.80%	15,926,580
2025-10-27	38.62	38.79	38.51	38.71	+0.28%	13,054,440
2025-10-24	38.65	38.87	38.50	38.60	-0.08%	9,042,209
2025-10-23	38.60	38.70	38.45	38.63	-0.05%	8,703,732
2025-10-22	38.95	38.95	38.63	38.65	-0.77%	9,389,450
2025-10-21	38.90	39.11	38.88	38.95	+0.03%	8,060,788
2025-10-20	39.31	39.36	38.80	38.94	-0.36%	10,345,920
2025-10-17	39.69	39.97	39.08	39.08	-1.73%	11,799,760
2025-10-16	39.49	39.88	39.37	39.77	+0.71%	11,490,790
2025-10-15	39.35	39.68	39.05	39.49	+1.00%	16,848,260
2025-10-14	38.92	39.48	38.80	39.10	+0.51%	13,823,050
2025-10-13	38.68	39.10	38.50	38.90	-0.97%	15,273,440
2025-10-10	39.21	39.84	39.04	39.28	-0.15%	17,591,529
2025-10-09	38.88	39.38	38.30	39.34	+0.98%	16,683,949
2025-09-30	38.90	39.05	38.61	38.96	+0.21%	12,204,690
2025-09-29	39.20	39.20	38.46	38.88	+0.21%	17,290,930

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+7.60%). 가장 약한 달: 6월 (-9.75%). 일별 데이터 2년치(2025–2026) 기준.

1월-7.99%
2월+1.29%
3월+7.60%
4월-2.21%
5월-0.48%
6월-9.75%
7월+6.45%
8월-1.38%
9월-3.96%
10월-3.13%
11월-3.12%
12월-0.38%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Foshan Haitian Flavouring and Food Co Ltd (603288.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 34.62. Closelook 데이터 레이크의 일별 가격 기록 기준.

603288.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.45, 최저 31.60 (2026-10-16 기준).

Foshan Haitian Flavouring and Food Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 603288.SHG의 가장 강한 달은 3월(평균 +7.60%), 가장 약한 달은 6월(평균 -9.75%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.