Fujian SBS Zipper Science Tech (002098)

002098
🏛️ China →
8.79
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
2025-09-29 8.83 8.83 8.61 8.79 3.2M
2025-09-26 8.86 8.93 8.72 8.85 3.5M
2025-09-25 8.87 8.93 8.79 8.85 3.0M
2025-09-24 8.67 8.93 8.63 8.89 4.9M
2025-09-23 8.79 8.82 8.46 8.65 5.7M
2025-09-22 8.90 8.91 8.73 8.79 3.4M
2025-09-19 8.86 8.94 8.78 8.85 4.3M
2025-09-18 9.09 9.09 8.81 8.87 7.5M
2025-09-17 9.13 9.16 9.03 9.04 5.7M
2025-09-16 9.10 9.18 9.05 9.14 4.9M
2025-09-15 9.24 9.25 9.02 9.09 5.9M
2025-09-12 9.36 9.41 9.19 9.21 5.6M
2025-09-11 9.30 9.39 9.18 9.37 4.0M
2025-09-10 9.30 9.42 9.30 9.34 2.1M
2025-09-09 9.46 9.47 9.27 9.30 3.6M
2025-09-08 9.37 9.49 9.34 9.47 4.7M
2025-09-05 9.35 9.38 9.14 9.37 4.9M
2025-09-04 9.10 9.43 9.08 9.29 7.4M
2025-09-03 9.36 9.43 9.05 9.07 6.6M
2025-09-02 9.58 9.59 9.25 9.35 7.6M
2025-09-01 9.42 9.67 9.23 9.60 8.5M
2025-08-29 9.61 9.63 9.38 9.38 9.7M
2025-08-28 9.69 9.91 9.40 9.60 13.9M
2025-08-27 9.97 10.23 9.73 9.74 17.0M
2025-08-26 9.82 10.05 9.81 9.96 12.5M
2025-08-25 9.78 9.83 9.67 9.80 10.4M
2025-08-22 9.95 9.98 9.65 9.81 13.4M
2025-08-21 9.88 10.17 9.86 9.99 16.2M
2025-08-20 9.91 9.91 9.74 9.85 9.8M
2025-08-19 9.61 9.93 9.56 9.93 16.2M
2025-08-18 9.56 9.66 9.51 9.60 9.7M
2025-08-15 9.55 9.67 9.47 9.58 9.7M
2025-08-14 9.48 9.82 9.43 9.64 17.9M
2025-08-13 9.57 9.65 9.46 9.47 6.6M
2025-08-12 9.53 9.57 9.47 9.56 6.7M
2025-08-11 9.46 9.54 9.40 9.50 6.3M
2025-08-08 9.42 9.48 9.36 9.46 5.6M
2025-08-07 9.48 9.50 9.42 9.44 5.7M
2025-08-06 9.45 9.53 9.37 9.49 6.3M
2025-08-05 9.45 9.47 9.38 9.45 5.4M
2025-08-04 9.37 9.44 9.27 9.43 7.7M
2025-08-01 9.49 9.52 9.41 9.42 4.9M
2025-07-31 9.51 9.55 9.44 9.48 6.3M
2025-07-30 9.63 9.64 9.46 9.62 8.5M
2025-07-29 9.73 9.74 9.43 9.63 11.0M
2025-07-28 9.73 9.79 9.66 9.72 9.2M
2025-07-25 9.75 9.92 9.68 9.78 12.3M
2025-07-24 9.76 9.81 9.69 9.74 9.9M
2025-07-23 9.99 9.99 9.72 9.72 14.1M
2025-07-22 9.96 10.14 9.77 9.99 19.9M
2025-07-21 10.20 10.21 9.97 10.06 25.4M
2025-07-18 10.10 10.85 10.08 10.30 44.9M
2025-07-17 10.06 11.07 9.88 10.46 53.2M
2025-07-16 9.63 10.25 9.63 10.06 36.9M
2025-07-15 9.58 10.13 9.27 9.81 33.8M
2025-07-14 9.57 9.67 9.47 9.62 12.9M
2025-07-11 9.63 9.68 9.53 9.57 15.4M
2025-07-10 9.80 9.93 9.57 9.62 22.9M
2025-07-09 9.87 10.08 9.73 9.80 35.0M
2025-07-08 10.10 10.57 9.88 9.92 58.0M
2025-07-07 9.19 9.96 9.15 9.96 38.4M
2025-07-04 8.67 9.23 8.52 9.05 31.3M
2025-07-03 8.68 8.75 8.63 8.65 4.9M
2025-07-02 8.72 8.73 8.62 8.67 6.0M
2025-07-01 8.82 8.88 8.64 8.72 9.3M
2025-06-30 8.82 8.94 8.80 8.92 11.9M
2025-06-27 8.85 8.99 8.76 8.78 17.2M
2025-06-26 9.18 9.27 8.69 8.92 30.2M
2025-06-25 8.58 8.83 8.52 8.81 9.5M
2025-06-24 8.51 8.69 8.49 8.60 7.9M
2025-06-23 8.25 8.50 8.24 8.50 6.8M
2025-06-20 8.33 8.36 8.21 8.27 4.9M
2025-06-19 8.55 8.56 8.31 8.33 7.4M
2025-06-18 8.70 8.73 8.48 8.49 7.9M
2025-06-17 8.85 8.90 8.66 8.73 6.9M
2025-06-16 8.82 8.98 8.78 8.85 6.2M
2025-06-13 9.16 9.19 8.86 8.90 8.7M
2025-06-12 9.17 9.22 9.09 9.12 7.5M
2025-06-11 9.09 9.28 9.02 9.20 8.8M
2025-06-10 9.28 9.29 8.95 9.10 8.5M
2025-06-09 9.10 9.28 9.09 9.23 9.8M
2025-06-06 9.13 9.16 9.04 9.10 6.0M
2025-06-05 9.16 9.31 9.08 9.13 8.5M
2025-06-04 9.19 9.28 9.13 9.20 8.6M
2025-06-03 9.03 9.44 9.03 9.21 14.3M
2025-05-30 9.22 9.43 9.08 9.09 13.8M
2025-05-29 9.12 9.47 9.05 9.28 15.6M
2025-05-28 9.10 9.27 9.06 9.12 11.4M
2025-05-27 9.03 9.18 8.91 9.16 12.3M
2025-05-26 8.85 9.04 8.73 9.02 12.7M
2025-05-23 9.12 9.23 8.90 8.92 16.7M
2025-05-22 9.10 9.53 9.10 9.18 16.0M
2025-05-21 9.32 9.44 9.12 9.19 18.6M
2025-05-20 9.50 9.56 9.30 9.40 20.3M
2025-05-19 9.48 9.63 9.26 9.55 21.6M
2025-05-16 9.56 9.98 9.25 9.60 31.7M
2025-05-15 10.22 10.30 9.71 9.83 37.5M
2025-05-14 9.65 10.75 9.43 10.42 52.0M
2025-05-13 9.46 10.30 9.41 9.79 50.0M
2025-05-12 9.67 9.92 9.19 9.46 30.5M
2025-05-09 9.23 9.70 9.19 9.44 39.7M
2025-05-08 9.16 9.40 9.03 9.24 26.3M
2025-05-07 9.50 9.60 9.14 9.28 32.3M
2025-05-06 9.20 9.38 9.13 9.38 35.1M
2025-04-30 9.70 9.88 9.12 9.30 55.7M
2025-04-29 10.17 10.98 10.13 10.13 71.2M
2025-04-28 10.41 11.25 10.03 11.25 90.2M
2025-04-25 9.90 10.63 9.70 10.23 84.3M
2025-04-24 8.85 9.66 8.85 9.66 61.7M
2025-04-23 9.43 9.59 8.73 8.78 43.3M
2025-04-22 8.72 9.89 8.72 9.36 57.0M
2025-04-21 9.10 9.99 9.10 9.10 64.0M
2025-04-18 10.19 10.84 9.97 10.11 76.7M
2025-04-17 9.85 9.85 9.85 9.85 15.8M
2025-04-16 8.95 8.95 8.95 8.95 5.4M
2025-04-15 7.53 8.14 7.35 8.14 13.4M
2025-04-14 7.48 7.59 7.26 7.40 3.5M
2025-04-11 7.23 7.30 7.11 7.20 3.4M
2025-04-10 7.05 7.33 7.03 7.23 5.2M
2025-04-09 6.97 7.03 6.39 6.90 7.5M
2025-04-08 7.35 7.35 6.87 7.04 4.4M
2025-04-07 7.67 7.86 7.43 7.43 3.5M
2025-04-03 8.23 8.29 8.08 8.25 2.0M
2025-04-02 8.17 8.34 8.09 8.26 2.1M
2025-04-01 8.00 8.45 8.00 8.20 4.5M
2025-03-31 8.10 8.22 7.88 8.00 2.8M
2025-03-28 8.33 8.38 8.16 8.17 1.9M
2025-03-27 8.43 8.43 8.22 8.34 1.9M
2025-03-26 8.29 8.44 8.16 8.40 2.6M
2025-03-25 8.35 8.40 8.11 8.24 2.5M
2025-03-24 8.50 8.60 8.16 8.28 3.4M
2025-03-21 8.66 8.72 8.47 8.50 1.8M
2025-03-20 8.65 8.72 8.58 8.66 2.0M
2025-03-19 8.73 8.76 8.62 8.68 1.7M
2025-03-18 8.74 8.76 8.61 8.71 2.0M
2025-03-17 8.71 8.75 8.65 8.74 3.2M
2025-03-14 8.55 8.68 8.50 8.65 3.8M
2025-03-13 8.57 8.60 8.42 8.56 2.0M
2025-03-12 8.58 8.62 8.52 8.54 2.6M
2025-03-11 8.38 8.56 8.06 8.56 3.0M
2025-03-10 8.45 8.53 8.35 8.37 2.1M
2025-03-07 8.65 8.68 8.45 8.51 2.3M
2025-03-06 8.59 8.74 8.48 8.61 3.1M
2025-03-05 8.56 8.59 8.35 8.55 2.2M
2025-03-04 8.38 8.76 8.32 8.54 2.4M
2025-03-03 8.36 8.51 8.30 8.45 2.1M
2025-02-28 8.59 8.59 8.31 8.35 2.7M
2025-02-27 8.52 8.62 8.43 8.59 2.8M
2025-02-26 8.59 8.64 8.45 8.53 3.1M
2025-02-25 8.66 8.71 8.47 8.55 3.6M
2025-02-24 8.73 8.83 8.68 8.73 2.6M
2025-02-21 8.89 8.89 8.63 8.75 4.5M
2025-02-20 8.82 9.00 8.67 8.88 2.6M
2025-02-19 8.66 8.89 8.66 8.82 2.9M
2025-02-18 8.84 8.95 8.60 8.74 4.3M
2025-02-17 8.85 8.99 8.77 8.87 3.7M
2025-02-14 8.89 8.99 8.79 8.85 3.7M
2025-02-13 9.06 9.12 8.87 8.88 5.2M
2025-02-12 9.09 9.20 8.93 9.08 5.4M
2025-02-11 9.00 9.40 8.89 9.07 9.0M
2025-02-10 8.96 9.15 8.81 9.01 11.0M
2025-02-07 8.50 9.35 8.47 8.98 16.2M
2025-02-06 8.44 8.52 8.34 8.50 5.5M
2025-02-05 8.39 8.55 8.21 8.44 10.1M
2025-01-27 8.15 8.95 8.15 8.57 13.5M
2025-01-24 8.14 8.18 8.00 8.14 2.0M
2025-01-23 8.18 8.23 8.08 8.13 2.3M
2025-01-22 8.15 8.32 8.05 8.15 2.1M
2025-01-21 8.34 8.37 8.10 8.15 2.8M
2025-01-20 7.91 8.34 7.85 8.23 4.1M
2025-01-17 7.82 7.88 7.68 7.83 1.9M
2025-01-16 7.82 7.96 7.72 7.78 1.8M
2025-01-15 7.77 7.88 7.74 7.78 1.8M
2025-01-14 7.54 7.73 7.31 7.73 2.0M
2025-01-13 7.33 7.49 7.16 7.40 2.3M
2025-01-10 7.68 7.76 7.40 7.40 2.2M
2025-01-09 7.72 7.87 7.70 7.72 1.6M
2025-01-08 7.80 7.85 7.50 7.74 2.4M
2025-01-07 7.57 7.79 7.48 7.78 2.7M
2025-01-06 7.54 7.59 6.73 7.47 2.8M
2025-01-03 7.85 7.92 7.43 7.48 3.1M
2025-01-02 7.96 8.15 7.77 7.83 3.6M