Fujian South Highway Machinery (603280)

603280
🏛️ China →
35.45
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
2024-12-31 21.28 21.36 20.83 20.88 0.9M
2024-12-30 21.33 21.33 20.80 21.22 0.7M
2024-12-27 21.23 21.48 21.23 21.35 0.7M
2024-12-26 20.85 21.48 20.74 21.26 1.1M
2024-12-25 21.21 21.21 20.43 20.73 1.0M
2024-12-24 21.10 21.37 20.75 21.32 1.1M
2024-12-23 22.04 22.19 21.01 21.11 1.8M
2024-12-20 22.00 22.22 21.61 22.04 1.1M
2024-12-19 21.52 21.94 21.35 21.86 1.1M
2024-12-18 21.68 21.95 21.31 21.71 1.3M
2024-12-17 22.62 22.62 21.56 21.66 2.5M
2024-12-16 22.50 23.15 22.32 22.72 2.6M
2024-12-13 22.70 22.87 22.46 22.50 2.3M
2024-12-12 22.65 23.28 22.58 22.85 3.6M
2024-12-11 23.10 23.22 22.44 22.80 5.0M
2024-12-10 25.30 25.30 23.00 23.00 8.9M
2024-12-09 23.92 25.90 23.39 24.61 7.0M
2024-12-06 22.99 24.93 22.99 24.08 6.6M
2024-12-05 22.56 23.50 22.23 23.07 5.0M
2024-12-04 22.09 23.36 21.91 22.72 4.9M
2024-12-03 22.46 22.92 22.10 22.30 4.2M
2024-12-02 21.81 23.70 21.55 22.52 6.2M
2024-11-29 21.43 21.95 21.40 21.60 1.9M
2024-11-28 21.36 21.69 21.28 21.43 1.6M
2024-11-27 20.90 21.37 20.42 21.37 1.7M
2024-11-26 21.20 21.46 20.92 20.95 1.7M
2024-11-25 21.25 21.54 21.00 21.37 2.5M
2024-11-22 21.57 22.38 21.03 21.04 4.3M
2024-11-21 21.74 21.97 21.28 21.58 2.4M
2024-11-20 20.85 21.80 20.75 21.63 3.3M
2024-11-19 20.17 20.88 20.14 20.87 1.6M
2024-11-18 20.72 20.72 19.95 20.14 1.5M
2024-11-15 20.80 21.11 20.50 20.50 1.3M
2024-11-14 21.33 21.50 20.82 20.88 1.5M
2024-11-13 21.05 21.52 20.76 21.52 2.1M
2024-11-12 21.38 21.70 21.01 21.15 2.1M
2024-11-11 20.91 21.40 20.90 21.39 2.5M
2024-11-08 21.30 21.39 20.89 20.96 1.6M
2024-11-07 20.90 21.19 20.70 21.16 1.5M
2024-11-06 21.10 21.12 20.74 20.95 1.9M
2024-11-05 20.38 21.05 20.28 20.99 2.4M
2024-11-04 19.85 20.43 19.83 20.42 1.2M
2024-11-01 20.49 20.65 19.80 19.88 1.9M
2024-10-31 20.40 20.80 20.34 20.65 1.8M
2024-10-30 20.81 21.15 20.55 20.79 1.5M
2024-10-29 21.26 21.36 20.80 20.81 1.7M
2024-10-28 21.08 21.28 20.99 21.26 2.1M
2024-10-25 20.85 21.21 20.85 21.09 1.4M
2024-10-24 20.88 20.99 20.75 20.91 1.0M
2024-10-23 20.92 21.05 20.68 20.86 1.6M
2024-10-22 20.80 20.98 20.62 20.91 1.7M
2024-10-21 20.82 20.99 20.56 20.78 2.5M
2024-10-18 20.67 21.10 20.30 20.92 3.4M
2024-10-17 20.39 21.88 20.04 20.75 5.2M
2024-10-16 19.70 20.96 19.51 20.53 3.5M
2024-10-15 20.06 20.31 19.70 19.70 1.2M
2024-10-14 19.80 20.20 19.70 20.19 1.3M
2024-10-11 20.24 20.39 19.56 19.80 1.9M
2024-10-10 20.29 20.79 20.12 20.39 2.1M
2024-10-09 21.50 21.65 20.08 20.08 2.9M
2024-10-08 22.90 23.00 20.94 21.88 5.4M
2024-09-30 20.33 21.27 19.72 21.16 5.5M
2024-09-27 19.33 19.78 19.17 19.62 2.0M
2024-09-26 18.66 19.13 18.65 19.12 1.4M
2024-09-25 18.90 19.15 18.64 18.74 2.0M
2024-09-24 18.41 18.83 18.41 18.77 1.2M
2024-09-23 18.39 18.58 18.28 18.50 0.6M
2024-09-20 18.34 18.51 18.12 18.51 0.6M
2024-09-19 18.47 18.53 17.99 18.34 0.7M
2024-09-18 18.28 18.55 17.82 18.13 0.8M
2024-09-13 18.67 18.75 18.21 18.27 0.6M
2024-09-12 19.03 19.18 18.63 18.67 0.6M
2024-09-11 19.03 19.21 18.88 19.02 0.7M
2024-09-10 18.60 19.23 18.43 19.03 1.1M
2024-09-09 18.40 18.73 18.33 18.62 0.6M
2024-09-06 18.97 19.09 18.60 18.61 0.7M
2024-09-05 18.84 19.06 18.76 19.00 0.7M
2024-09-04 18.79 18.97 18.71 18.80 0.5M
2024-09-03 18.80 19.04 18.68 18.97 0.7M
2024-09-02 18.82 19.11 18.69 18.70 1.0M
2024-08-30 18.68 19.38 18.68 18.88 2.0M
2024-08-29 18.45 18.65 18.30 18.55 0.7M
2024-08-28 18.06 18.48 17.95 18.45 0.6M
2024-08-27 18.47 18.48 17.95 18.06 1.0M
2024-08-26 18.32 18.55 18.09 18.38 0.6M
2024-08-23 18.57 18.57 18.06 18.24 0.6M
2024-08-22 18.98 19.04 18.40 18.44 0.7M
2024-08-21 18.95 19.07 18.67 18.88 0.7M
2024-08-20 19.45 19.45 18.88 18.93 1.0M
2024-08-19 19.49 19.56 19.20 19.20 1.2M
2024-08-16 18.98 19.39 18.98 19.38 2.0M
2024-08-15 18.55 19.06 18.40 18.99 1.8M
2024-08-14 18.86 19.56 18.71 18.75 2.1M
2024-08-13 18.52 18.83 18.40 18.79 1.4M
2024-08-12 18.40 18.76 18.20 18.68 1.4M
2024-08-09 18.23 18.61 18.23 18.40 0.6M
2024-08-08 18.43 18.55 18.21 18.33 0.6M
2024-08-07 18.50 18.68 18.41 18.56 0.7M
2024-08-06 18.09 18.56 18.08 18.53 0.9M
2024-08-05 18.30 18.68 17.95 18.00 1.0M
2024-08-02 18.64 18.85 18.40 18.49 1.0M
2024-08-01 18.78 18.98 18.65 18.73 1.1M
2024-07-31 18.37 18.84 18.29 18.75 1.4M
2024-07-30 18.29 18.41 18.02 18.35 0.7M
2024-07-29 18.33 18.48 18.09 18.19 0.7M
2024-07-26 18.06 18.49 18.06 18.44 1.0M
2024-07-25 17.54 18.24 17.54 18.08 1.0M
2024-07-24 17.93 18.09 17.58 17.75 0.9M
2024-07-23 18.50 18.50 17.87 17.93 0.9M
2024-07-22 18.11 18.35 17.96 18.30 0.8M
2024-07-19 17.80 18.27 17.73 18.16 1.0M
2024-07-18 17.91 17.95 17.50 17.85 1.0M
2024-07-17 17.95 18.55 17.84 18.12 1.2M
2024-07-16 18.00 18.42 17.94 18.09 0.6M
2024-07-15 18.40 18.62 18.08 18.13 0.9M
2024-07-12 18.55 18.88 18.31 18.57 1.0M
2024-07-11 18.32 18.66 18.10 18.55 1.5M
2024-07-10 17.84 18.25 17.83 18.00 1.0M
2024-07-09 17.74 18.09 17.28 18.02 1.3M
2024-07-08 18.36 18.37 17.67 17.74 1.4M
2024-07-05 18.14 18.52 17.97 18.37 1.0M
2024-07-04 18.88 19.05 18.25 18.29 1.7M
2024-07-03 19.70 19.70 18.81 18.84 2.6M
2024-07-02 19.84 19.93 19.41 19.65 2.0M
2024-07-01 19.66 20.25 19.32 19.86 2.3M
2024-06-28 19.67 20.32 19.51 19.84 2.7M
2024-06-27 19.65 20.76 19.63 19.89 3.1M
2024-06-26 19.50 19.94 18.89 19.89 2.6M
2024-06-25 19.14 20.42 18.56 19.63 3.6M
2024-06-24 21.21 21.38 19.27 19.50 5.4M
2024-06-21 20.90 22.86 20.52 21.39 5.8M
2024-06-20 20.86 21.35 20.64 21.10 3.6M
2024-06-19 21.31 21.31 20.70 21.09 3.3M
2024-06-18 21.05 21.40 20.93 21.32 4.4M
2024-06-17 21.51 21.51 20.90 21.12 4.8M
2024-06-14 22.39 22.39 21.20 21.50 7.4M
2024-06-13 20.38 22.43 20.01 22.43 10.0M
2024-06-12 19.95 20.74 19.78 20.39 1.7M
2024-06-11 19.88 20.14 19.08 19.98 1.4M
2024-06-07 19.05 20.80 19.05 20.13 2.4M
2024-06-06 20.03 20.15 18.72 19.00 1.9M
2024-06-05 20.17 20.43 20.00 20.04 1.3M
2024-06-04 20.34 20.41 19.48 20.30 1.7M
2024-06-03 20.64 20.74 20.27 20.44 1.7M
2024-05-31 20.28 20.66 20.18 20.64 1.8M
2024-05-30 20.09 20.33 19.89 20.24 0.8M
2024-05-29 20.08 20.35 20.00 20.15 0.6M
2024-05-28 20.30 20.30 20.02 20.07 0.8M
2024-05-27 20.02 20.32 19.82 20.30 1.2M
2024-05-24 19.83 20.08 19.77 19.85 0.9M
2024-05-23 20.54 20.54 19.87 19.94 1.6M
2024-05-22 20.60 20.77 20.50 20.53 0.9M
2024-05-21 20.49 20.67 20.46 20.58 1.1M
2024-05-20 20.61 20.83 20.55 20.63 1.8M
2024-05-17 20.65 20.68 20.39 20.63 1.4M
2024-05-16 20.75 20.86 20.42 20.66 1.9M
2024-05-15 20.15 21.34 19.98 20.73 2.9M
2024-05-14 19.81 20.24 19.81 20.14 1.2M
2024-05-13 20.44 20.44 19.75 19.75 1.7M
2024-05-10 20.98 20.98 20.35 20.48 1.8M
2024-05-09 20.24 20.80 20.24 20.80 2.4M
2024-05-08 20.51 20.55 20.16 20.20 1.5M
2024-05-07 20.36 20.49 20.18 20.44 1.7M
2024-05-06 20.03 20.41 20.03 20.41 1.9M
2024-04-30 20.20 20.20 19.70 19.87 1.8M
2024-04-29 19.96 20.38 19.62 20.18 2.3M
2024-04-26 19.36 19.79 19.05 19.77 1.9M
2024-04-25 19.39 19.61 19.28 19.37 1.7M
2024-04-24 18.95 19.43 18.95 19.39 1.4M
2024-04-23 18.48 19.18 18.48 19.03 1.7M
2024-04-22 19.27 19.35 18.50 18.67 2.3M
2024-04-19 19.10 19.95 19.01 19.38 3.1M
2024-04-18 19.81 19.88 18.99 19.33 4.2M
2024-04-17 18.49 20.45 18.49 20.15 5.6M
2024-04-16 21.69 21.69 20.54 20.54 1.5M
2024-04-15 22.00 23.49 21.52 22.82 8.6M
2024-04-12 23.47 23.50 22.26 22.38 9.2M
2024-04-11 21.22 23.63 20.56 23.63 9.5M
2024-04-10 20.72 22.52 20.70 21.48 4.9M
2024-04-09 20.38 20.75 20.38 20.73 1.4M
2024-04-08 20.90 20.90 20.39 20.43 1.4M
2024-04-03 21.29 21.29 20.56 20.97 1.2M
2024-04-02 21.09 21.36 20.90 21.16 1.3M
2024-04-01 20.70 21.09 20.68 21.09 1.2M
2024-03-29 20.53 20.78 20.25 20.64 1.1M
2024-03-28 20.02 20.55 20.00 20.32 1.0M
2024-03-27 20.55 20.74 20.02 20.02 1.1M
2024-03-26 20.40 20.83 20.13 20.68 1.4M
2024-03-25 20.81 21.19 20.50 20.51 1.4M
2024-03-22 21.40 21.48 20.97 21.09 1.7M
2024-03-21 21.57 21.64 21.20 21.44 2.1M
2024-03-20 22.00 22.20 21.30 21.65 2.6M
2024-03-19 21.17 21.60 21.04 21.56 3.1M
2024-03-18 21.00 21.33 20.93 21.30 1.9M
2024-03-15 20.39 20.92 20.19 20.89 2.0M
2024-03-14 20.57 20.81 20.18 20.43 1.7M
2024-03-13 20.42 20.72 20.35 20.57 1.6M
2024-03-12 20.54 20.56 20.18 20.56 2.1M
2024-03-11 20.40 20.46 20.08 20.42 2.2M
2024-03-08 20.96 21.00 20.27 20.63 3.4M
2024-03-07 20.90 22.10 20.50 21.30 5.6M
2024-03-06 19.40 20.96 19.35 20.35 3.3M
2024-03-05 19.60 19.72 19.35 19.42 1.5M
2024-03-04 20.06 20.10 19.42 19.78 1.5M
2024-03-01 19.92 20.26 19.67 19.98 1.8M
2024-02-29 18.85 19.98 18.85 19.93 3.1M
2024-02-28 21.12 22.48 19.14 19.24 5.5M
2024-02-27 20.01 21.37 19.82 21.26 3.2M
2024-02-26 20.07 20.90 19.58 20.29 3.5M
2024-02-23 18.79 19.45 18.73 19.45 2.0M
2024-02-22 18.35 18.86 18.19 18.86 1.8M
2024-02-21 17.91 18.91 17.83 18.37 2.6M
2024-02-20 17.66 18.19 17.40 18.10 1.8M
2024-02-19 17.55 17.96 17.20 17.81 2.5M
2024-02-08 15.65 17.19 15.65 17.19 2.6M
2024-02-07 16.57 16.80 15.52 15.63 2.8M
2024-02-06 16.13 17.39 15.21 16.50 3.0M
2024-02-05 18.71 18.71 16.90 16.90 2.6M
2024-02-02 19.76 20.20 17.80 18.78 2.2M
2024-02-01 19.62 19.95 19.05 19.63 1.4M
2024-01-31 21.20 21.35 19.52 19.62 2.4M
2024-01-30 21.80 21.92 21.12 21.17 1.6M
2024-01-29 22.69 23.22 21.95 21.98 1.9M
2024-01-26 22.65 23.21 22.52 22.66 2.4M
2024-01-25 21.82 22.81 21.82 22.65 2.9M
2024-01-24 22.03 22.26 21.28 21.96 2.1M
2024-01-23 21.66 22.05 21.23 21.95 2.0M
2024-01-22 22.80 23.06 21.67 21.69 2.8M
2024-01-19 23.54 23.70 23.00 23.01 2.1M
2024-01-18 23.32 23.69 23.01 23.58 2.3M
2024-01-17 23.87 24.18 23.50 23.50 2.6M
2024-01-16 24.00 24.09 23.27 23.88 3.4M
2024-01-15 24.61 24.85 24.02 24.10 3.4M
2024-01-12 24.47 25.35 24.45 24.55 4.9M
2024-01-11 24.00 24.67 23.71 24.60 6.5M
2024-01-10 26.27 26.53 24.51 24.78 8.3M
2024-01-09 27.14 28.10 26.30 26.51 9.9M
2024-01-08 26.56 28.98 26.04 27.13 11.7M
2024-01-05 28.66 28.69 26.74 27.12 12.1M
2024-01-04 25.88 28.66 25.63 28.66 11.6M
2024-01-03 27.00 27.49 25.48 26.05 14.2M
2024-01-02 29.41 29.41 27.02 27.50 7.9M