Anhui Fuhuang Steel Structure (002743)

002743
🏛️ China →
5.91
Última Actualización: 2025-09-26
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 5.92 6.00 5.88 5.98 8.2M
2023-12-28 5.73 5.92 5.67 5.90 5.5M
2023-12-27 5.73 5.74 5.62 5.72 3.7M
2023-12-26 5.71 5.74 5.66 5.67 4.0M
2023-12-25 5.79 5.79 5.65 5.71 4.8M
2023-12-22 5.87 5.89 5.76 5.78 4.7M
2023-12-21 5.81 5.85 5.67 5.82 3.6M
2023-12-20 5.80 5.87 5.79 5.81 3.9M
2023-12-19 5.78 5.85 5.75 5.82 4.8M
2023-12-18 5.84 5.89 5.75 5.78 4.5M
2023-12-15 5.89 5.92 5.84 5.87 3.1M
2023-12-14 5.90 5.91 5.83 5.87 3.4M
2023-12-13 5.83 5.90 5.79 5.83 4.9M
2023-12-12 5.72 5.84 5.69 5.82 4.7M
2023-12-11 5.71 5.78 5.64 5.71 6.4M
2023-12-08 5.88 5.88 5.69 5.69 4.8M
2023-12-07 5.88 5.90 5.83 5.87 3.2M
2023-12-06 5.86 5.94 5.84 5.88 3.8M
2023-12-05 5.92 5.92 5.83 5.86 4.3M
2023-12-04 5.90 5.93 5.84 5.90 4.6M
2023-12-01 5.90 5.92 5.83 5.88 4.4M
2023-11-30 5.88 5.89 5.80 5.86 3.9M
2023-11-29 5.94 5.96 5.85 5.89 3.4M
2023-11-28 5.85 5.94 5.85 5.93 4.4M
2023-11-27 5.85 5.90 5.82 5.86 5.2M
2023-11-24 5.92 5.95 5.84 5.85 3.3M
2023-11-23 5.81 5.92 5.81 5.91 4.4M
2023-11-22 5.84 5.90 5.82 5.82 2.9M
2023-11-21 5.89 5.94 5.84 5.84 4.9M
2023-11-20 5.88 5.90 5.84 5.87 4.2M
2023-11-17 5.88 5.91 5.85 5.88 3.4M
2023-11-16 5.89 5.92 5.84 5.87 5.5M
2023-11-15 5.88 5.91 5.82 5.87 5.7M
2023-11-14 5.89 5.93 5.82 5.84 3.5M
2023-11-13 5.79 5.91 5.76 5.90 6.2M
2023-11-10 5.78 5.82 5.71 5.78 3.9M
2023-11-09 5.78 5.81 5.73 5.76 4.5M
2023-11-08 5.83 5.85 5.77 5.79 3.7M
2023-11-07 5.76 5.83 5.71 5.80 4.7M
2023-11-06 5.73 5.80 5.69 5.76 6.9M
2023-11-03 5.74 5.76 5.70 5.71 5.4M
2023-11-02 5.74 5.78 5.70 5.74 4.9M
2023-11-01 5.79 5.80 5.71 5.76 4.4M
2023-10-31 5.73 5.82 5.70 5.73 5.5M
2023-10-30 5.58 5.75 5.58 5.73 9.1M
2023-10-27 5.50 5.59 5.49 5.57 5.1M
2023-10-26 5.54 5.57 5.48 5.52 6.1M
2023-10-25 5.42 5.58 5.42 5.56 8.0M
2023-10-24 5.23 5.37 5.21 5.36 7.6M
2023-10-23 5.34 5.35 5.16 5.21 7.8M
2023-10-20 5.35 5.46 5.32 5.34 7.2M
2023-10-19 5.39 5.52 5.33 5.34 5.6M
2023-10-18 5.49 5.49 5.40 5.40 3.5M
2023-10-17 5.46 5.52 5.45 5.49 4.3M
2023-10-16 5.42 5.47 5.39 5.45 4.7M
2023-10-13 5.44 5.51 5.42 5.43 5.0M
2023-10-12 5.45 5.49 5.44 5.47 5.3M
2023-10-11 5.48 5.50 5.43 5.46 6.2M
2023-10-10 5.65 5.69 5.43 5.47 10.1M
2023-10-09 5.74 5.75 5.60 5.63 13.5M
2023-09-28 5.72 5.77 5.70 5.76 3.8M
2023-09-27 5.68 5.73 5.64 5.69 4.2M
2023-09-26 5.71 5.72 5.65 5.66 3.3M
2023-09-25 5.76 5.80 5.69 5.71 3.0M
2023-09-22 5.62 5.76 5.60 5.76 4.3M
2023-09-21 5.65 5.70 5.61 5.63 3.3M
2023-09-20 5.70 5.74 5.66 5.67 2.4M
2023-09-19 5.73 5.75 5.68 5.71 3.6M
2023-09-18 5.62 5.75 5.59 5.73 4.7M
2023-09-15 5.64 5.70 5.62 5.65 5.4M
2023-09-14 5.71 5.71 5.58 5.63 7.3M
2023-09-13 5.73 5.77 5.65 5.70 5.2M
2023-09-12 5.73 5.75 5.68 5.72 5.7M
2023-09-11 5.69 5.74 5.62 5.72 6.3M
2023-09-08 5.72 5.75 5.68 5.68 4.6M
2023-09-07 5.84 5.86 5.72 5.73 4.5M
2023-09-06 5.82 5.86 5.76 5.84 5.3M
2023-09-05 5.92 5.92 5.79 5.82 6.9M
2023-09-04 5.90 5.97 5.87 5.93 9.5M
2023-09-01 5.88 5.99 5.87 5.90 14.9M
2023-08-31 5.93 6.02 5.83 5.84 5.2M
2023-08-30 5.87 6.04 5.87 5.95 8.3M
2023-08-29 5.72 5.89 5.69 5.87 7.2M
2023-08-28 5.87 5.91 5.70 5.72 9.5M
2023-08-25 5.62 5.82 5.57 5.62 9.0M
2023-08-24 5.71 5.76 5.62 5.66 4.1M
2023-08-23 5.80 5.82 5.73 5.74 4.0M
2023-08-22 5.87 5.92 5.72 5.82 4.6M
2023-08-21 5.86 5.96 5.84 5.86 4.5M
2023-08-18 5.94 6.01 5.88 5.89 5.1M
2023-08-17 5.83 5.94 5.73 5.93 4.9M
2023-08-16 5.82 5.88 5.77 5.80 3.5M
2023-08-15 5.82 5.85 5.73 5.83 5.3M
2023-08-14 5.67 5.82 5.65 5.80 6.6M
2023-08-11 5.83 5.85 5.69 5.69 4.8M
2023-08-10 5.79 5.86 5.78 5.80 3.2M
2023-08-09 5.89 5.89 5.79 5.80 3.0M
2023-08-08 5.89 5.94 5.82 5.83 3.3M
2023-08-07 6.00 6.00 5.83 5.88 5.3M
2023-08-04 6.08 6.11 5.97 5.99 5.2M
2023-08-03 6.02 6.10 6.00 6.07 4.1M
2023-08-02 6.11 6.14 6.06 6.10 4.1M
2023-08-01 6.12 6.15 6.05 6.12 5.6M
2023-07-31 6.05 6.11 6.05 6.09 4.2M
2023-07-28 6.08 6.14 6.01 6.07 5.6M
2023-07-27 6.03 6.12 5.99 6.05 6.6M
2023-07-26 5.99 6.08 5.97 6.04 6.1M
2023-07-25 5.90 6.00 5.89 6.00 5.4M
2023-07-24 5.85 5.90 5.80 5.88 4.6M
2023-07-21 5.83 5.90 5.81 5.82 6.0M
2023-07-20 5.90 6.12 5.87 5.89 5.5M
2023-07-19 5.90 5.91 5.84 5.86 2.7M
2023-07-18 5.85 5.91 5.84 5.87 3.3M
2023-07-17 5.87 5.87 5.77 5.86 3.2M
2023-07-14 5.83 5.87 5.80 5.85 2.8M
2023-07-13 5.81 5.90 5.80 5.85 3.1M
2023-07-12 5.85 5.91 5.78 5.80 2.8M
2023-07-11 5.85 5.88 5.82 5.88 2.2M
2023-07-10 5.84 5.88 5.82 5.86 2.9M
2023-07-07 5.84 5.87 5.77 5.83 3.0M
2023-07-06 5.84 5.85 5.79 5.83 3.0M
2023-07-05 5.85 5.88 5.80 5.84 2.9M
2023-07-04 5.85 5.88 5.79 5.82 3.4M
2023-07-03 5.79 5.86 5.78 5.83 6.2M
2023-06-30 5.71 5.79 5.70 5.75 3.3M
2023-06-29 5.63 5.74 5.60 5.71 3.5M
2023-06-28 5.57 5.62 5.47 5.61 4.1M
2023-06-27 5.37 5.58 5.35 5.57 4.9M
2023-06-26 5.41 5.47 5.36 5.37 4.3M
2023-06-21 5.51 5.53 5.46 5.46 2.8M
2023-06-20 5.61 5.63 5.48 5.49 3.5M
2023-06-19 5.58 5.63 5.57 5.61 4.1M
2023-06-16 5.59 5.63 5.56 5.58 2.9M
2023-06-15 5.54 5.58 5.47 5.57 3.6M
2023-06-14 5.54 5.57 5.47 5.54 3.5M
2023-06-13 5.51 5.55 5.48 5.52 2.6M
2023-06-12 5.49 5.55 5.38 5.51 4.0M
2023-06-09 5.53 5.63 5.47 5.49 3.2M
2023-06-08 5.49 5.53 5.45 5.51 2.7M
2023-06-07 5.52 5.55 5.48 5.51 2.6M
2023-06-06 5.69 5.69 5.50 5.50 4.0M
2023-06-05 5.68 5.70 5.62 5.68 4.3M
2023-06-02 5.65 5.71 5.65 5.69 4.0M
2023-06-01 5.70 5.74 5.64 5.67 3.6M
2023-05-31 5.66 5.76 5.66 5.70 6.8M
2023-05-30 5.64 5.70 5.57 5.69 4.6M
2023-05-29 5.77 5.77 5.59 5.64 5.7M
2023-05-26 5.70 5.78 5.62 5.77 5.3M
2023-05-25 5.69 5.70 5.60 5.66 3.7M
2023-05-24 5.65 5.74 5.63 5.67 3.2M
2023-05-23 5.78 5.78 5.68 5.68 3.6M
2023-05-22 5.82 5.83 5.75 5.77 4.1M
2023-05-19 5.85 5.86 5.77 5.80 3.2M
2023-05-18 5.84 5.89 5.82 5.86 3.9M
2023-05-17 5.82 5.85 5.77 5.84 5.0M
2023-05-16 5.87 5.87 5.79 5.82 5.3M
2023-05-15 5.83 5.89 5.76 5.87 7.1M
2023-05-12 5.97 6.06 5.83 5.83 10.2M
2023-05-11 5.84 5.86 5.78 5.85 2.8M
2023-05-10 5.85 5.88 5.78 5.80 3.2M
2023-05-09 5.87 5.90 5.77 5.83 5.5M
2023-05-08 5.85 5.94 5.82 5.83 5.6M
2023-05-05 5.84 5.87 5.77 5.84 6.4M
2023-05-04 5.63 5.84 5.59 5.82 9.7M
2023-04-28 5.50 5.63 5.50 5.62 6.0M
2023-04-27 5.37 5.53 5.37 5.51 4.6M
2023-04-26 5.24 5.44 5.21 5.39 5.3M
2023-04-25 5.28 5.29 5.15 5.21 3.9M
2023-04-24 5.32 5.33 5.20 5.28 3.1M
2023-04-21 5.39 5.42 5.28 5.31 3.2M
2023-04-20 5.38 5.40 5.31 5.39 2.7M
2023-04-19 5.43 5.45 5.37 5.37 3.0M
2023-04-18 5.51 5.51 5.43 5.44 3.1M
2023-04-17 5.50 5.51 5.46 5.51 3.5M
2023-04-14 5.51 5.52 5.47 5.49 2.1M
2023-04-13 5.51 5.51 5.45 5.50 2.4M
2023-04-12 5.46 5.53 5.45 5.50 2.6M
2023-04-11 5.45 5.47 5.40 5.46 3.4M
2023-04-10 5.54 5.54 5.40 5.44 6.7M
2023-04-07 5.53 5.55 5.50 5.53 4.6M
2023-04-06 5.65 5.65 5.52 5.53 3.9M
2023-04-04 5.65 5.68 5.62 5.65 5.0M
2023-04-03 5.63 5.66 5.59 5.65 5.4M
2023-03-31 5.62 5.65 5.59 5.61 2.9M
2023-03-30 5.76 5.77 5.59 5.60 4.8M
2023-03-29 5.85 5.87 5.70 5.72 4.4M
2023-03-28 5.85 5.90 5.78 5.85 5.1M
2023-03-27 5.86 5.89 5.76 5.82 4.6M
2023-03-24 5.82 5.93 5.82 5.86 6.1M
2023-03-23 5.83 5.86 5.80 5.81 3.0M
2023-03-22 5.79 5.85 5.77 5.85 3.8M
2023-03-21 5.76 5.78 5.70 5.77 3.4M
2023-03-20 5.69 5.81 5.68 5.71 5.8M
2023-03-17 5.67 5.74 5.66 5.67 2.5M
2023-03-16 5.75 5.76 5.64 5.65 3.5M
2023-03-15 5.63 5.78 5.62 5.77 4.4M
2023-03-14 5.75 5.75 5.58 5.61 3.6M
2023-03-13 5.76 5.81 5.69 5.73 3.4M
2023-03-10 5.89 5.90 5.76 5.77 4.2M
2023-03-09 5.89 5.93 5.85 5.92 4.9M
2023-03-08 5.81 5.88 5.77 5.87 4.6M
2023-03-07 5.90 5.93 5.80 5.80 3.3M
2023-03-06 5.97 5.99 5.88 5.90 5.0M
2023-03-03 5.91 5.96 5.88 5.95 4.7M
2023-03-02 5.90 5.93 5.86 5.91 3.8M
2023-03-01 5.88 5.90 5.84 5.88 4.7M
2023-02-28 5.83 5.86 5.79 5.86 3.0M
2023-02-27 5.87 5.89 5.79 5.80 3.4M
2023-02-24 5.92 5.92 5.82 5.90 3.0M
2023-02-23 5.93 5.95 5.86 5.90 2.4M
2023-02-22 5.91 5.93 5.87 5.89 3.2M
2023-02-21 5.90 5.93 5.87 5.92 6.0M
2023-02-20 5.84 5.91 5.80 5.86 5.6M
2023-02-17 5.82 5.87 5.79 5.81 3.2M
2023-02-16 5.93 5.96 5.77 5.82 7.1M
2023-02-15 6.02 6.03 5.91 5.91 3.9M
2023-02-14 6.05 6.09 5.94 5.97 6.6M
2023-02-13 5.89 6.06 5.85 5.96 12.0M
2023-02-10 5.86 5.90 5.83 5.88 3.5M
2023-02-09 5.82 5.88 5.78 5.85 3.4M
2023-02-08 5.83 5.85 5.79 5.82 2.6M
2023-02-07 5.82 5.83 5.77 5.83 2.6M
2023-02-06 5.79 5.84 5.77 5.82 2.3M
2023-02-03 5.84 5.84 5.73 5.81 3.6M
2023-02-02 5.81 5.85 5.77 5.83 3.0M
2023-02-01 5.74 5.81 5.73 5.80 3.4M
2023-01-31 5.69 5.73 5.65 5.72 3.0M
2023-01-30 5.72 5.73 5.65 5.69 5.1M
2023-01-20 5.65 5.70 5.64 5.68 2.0M
2023-01-19 5.58 5.66 5.55 5.64 3.1M
2023-01-18 5.53 5.57 5.52 5.57 1.3M
2023-01-17 5.56 5.57 5.52 5.53 2.0M
2023-01-16 5.48 5.55 5.48 5.54 2.8M
2023-01-13 5.47 5.54 5.45 5.48 2.8M
2023-01-12 5.45 5.52 5.45 5.47 2.0M
2023-01-11 5.49 5.55 5.45 5.48 2.9M
2023-01-10 5.54 5.55 5.47 5.49 2.4M
2023-01-09 5.54 5.57 5.52 5.55 3.5M
2023-01-06 5.52 5.56 5.50 5.53 2.2M
2023-01-05 5.56 5.56 5.49 5.53 2.3M
2023-01-04 5.45 5.58 5.45 5.54 3.6M
2023-01-03 5.35 5.49 5.35 5.47 3.2M