Shenzhen Feima A (002210)

002210
🏛️ China →
3.97
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
2022-12-30 2.33 2.35 2.30 2.33 42.9M
2022-12-29 2.31 2.35 2.29 2.31 50.1M
2022-12-28 2.42 2.44 2.31 2.33 81.3M
2022-12-27 2.41 2.47 2.39 2.44 68.0M
2022-12-26 2.37 2.45 2.33 2.41 70.7M
2022-12-23 2.46 2.50 2.38 2.39 106.7M
2022-12-22 2.53 2.56 2.43 2.51 114.7M
2022-12-21 2.50 2.62 2.49 2.56 150.9M
2022-12-20 2.62 2.67 2.49 2.51 200.4M
2022-12-19 2.93 3.13 2.64 2.74 375.4M
2022-12-16 2.58 2.93 2.50 2.93 368.3M
2022-12-15 2.41 2.66 2.38 2.66 202.9M
2022-12-14 2.44 2.46 2.41 2.42 18.3M
2022-12-13 2.39 2.47 2.38 2.44 38.1M
2022-12-12 2.43 2.47 2.38 2.38 33.4M
2022-12-09 2.52 2.53 2.42 2.43 41.8M
2022-12-08 2.51 2.59 2.48 2.50 66.8M
2022-12-07 2.44 2.53 2.42 2.53 82.2M
2022-12-06 2.40 2.55 2.38 2.44 64.7M
2022-12-05 2.37 2.42 2.37 2.39 32.0M
2022-12-02 2.37 2.38 2.34 2.36 19.0M
2022-12-01 2.36 2.39 2.36 2.37 21.5M
2022-11-30 2.37 2.39 2.34 2.35 22.4M
2022-11-29 2.32 2.41 2.31 2.37 31.5M
2022-11-28 2.30 2.31 2.27 2.31 16.5M
2022-11-25 2.29 2.33 2.29 2.31 18.6M
2022-11-24 2.32 2.33 2.29 2.30 16.9M
2022-11-23 2.35 2.36 2.29 2.31 23.1M
2022-11-22 2.34 2.39 2.33 2.35 24.1M
2022-11-21 2.35 2.36 2.30 2.32 18.2M
2022-11-18 2.39 2.39 2.35 2.35 17.3M
2022-11-17 2.40 2.40 2.37 2.38 18.7M
2022-11-16 2.38 2.44 2.36 2.40 30.6M
2022-11-15 2.34 2.38 2.34 2.38 21.0M
2022-11-14 2.36 2.38 2.35 2.35 18.0M
2022-11-11 2.40 2.41 2.36 2.36 28.4M
2022-11-10 2.34 2.42 2.32 2.37 30.1M
2022-11-09 2.36 2.37 2.34 2.34 18.2M
2022-11-08 2.35 2.37 2.33 2.36 20.6M
2022-11-07 2.36 2.38 2.34 2.36 25.1M
2022-11-04 2.31 2.37 2.30 2.35 23.9M
2022-11-03 2.32 2.33 2.29 2.32 13.5M
2022-11-02 2.30 2.34 2.29 2.33 19.8M
2022-11-01 2.26 2.30 2.26 2.30 15.9M
2022-10-31 2.25 2.28 2.24 2.27 18.1M
2022-10-28 2.31 2.31 2.24 2.26 23.0M
2022-10-27 2.29 2.32 2.27 2.29 22.9M
2022-10-26 2.29 2.31 2.27 2.30 25.7M
2022-10-25 2.27 2.32 2.23 2.29 22.8M
2022-10-24 2.34 2.37 2.26 2.26 32.2M
2022-10-21 2.38 2.40 2.32 2.34 29.5M
2022-10-20 2.43 2.45 2.37 2.37 38.2M
2022-10-19 2.45 2.53 2.39 2.45 80.1M
2022-10-18 2.43 2.65 2.40 2.54 110.9M
2022-10-17 2.33 2.47 2.31 2.41 31.7M
2022-10-14 2.34 2.40 2.34 2.36 20.2M
2022-10-13 2.31 2.36 2.30 2.34 17.3M
2022-10-12 2.27 2.34 2.24 2.33 16.6M
2022-10-11 2.25 2.29 2.20 2.28 14.1M
2022-10-10 2.38 2.39 2.24 2.25 30.9M
2022-09-30 2.29 2.40 2.29 2.36 37.7M
2022-09-29 2.27 2.36 2.27 2.30 28.0M
2022-09-28 2.29 2.33 2.25 2.25 22.4M
2022-09-27 2.21 2.33 2.20 2.31 34.2M
2022-09-26 2.29 2.30 2.21 2.22 26.4M
2022-09-23 2.35 2.37 2.30 2.31 19.7M
2022-09-22 2.37 2.39 2.33 2.34 20.9M
2022-09-21 2.34 2.40 2.29 2.39 33.2M
2022-09-20 2.32 2.36 2.31 2.34 23.6M
2022-09-19 2.34 2.35 2.28 2.31 22.2M
2022-09-16 2.40 2.40 2.35 2.35 25.9M
2022-09-15 2.43 2.44 2.36 2.40 35.4M
2022-09-14 2.42 2.46 2.41 2.43 31.8M
2022-09-13 2.46 2.51 2.44 2.46 38.2M
2022-09-09 2.49 2.50 2.43 2.46 39.6M
2022-09-08 2.55 2.57 2.48 2.50 74.1M
2022-09-07 2.57 2.62 2.50 2.51 85.9M
2022-09-06 2.62 2.72 2.55 2.59 106.8M
2022-09-05 2.43 2.62 2.42 2.62 61.7M
2022-09-02 2.36 2.42 2.36 2.38 27.1M
2022-09-01 2.38 2.41 2.36 2.37 29.1M
2022-08-31 2.45 2.45 2.36 2.38 39.3M
2022-08-30 2.47 2.50 2.43 2.44 34.7M
2022-08-29 2.44 2.50 2.41 2.47 30.7M
2022-08-26 2.50 2.52 2.45 2.46 37.9M
2022-08-25 2.53 2.58 2.49 2.51 38.7M
2022-08-24 2.59 2.61 2.51 2.53 54.7M
2022-08-23 2.61 2.64 2.59 2.60 27.4M
2022-08-22 2.61 2.69 2.57 2.63 32.8M
2022-08-19 2.62 2.69 2.60 2.61 35.3M
2022-08-18 2.69 2.69 2.62 2.64 35.3M
2022-08-17 2.73 2.74 2.66 2.69 32.7M
2022-08-16 2.77 2.78 2.73 2.74 21.4M
2022-08-15 2.79 2.81 2.73 2.76 21.6M
2022-08-12 2.76 2.85 2.74 2.78 39.0M
2022-08-11 2.78 2.81 2.73 2.76 34.6M
2022-08-10 2.70 2.80 2.68 2.77 45.3M
2022-08-09 2.73 2.76 2.69 2.71 28.4M
2022-08-08 2.72 2.82 2.68 2.76 42.0M
2022-08-05 2.76 2.88 2.71 2.77 67.3M
2022-08-04 2.77 2.78 2.66 2.76 42.1M
2022-08-03 2.77 2.85 2.70 2.74 65.1M
2022-08-02 2.89 3.04 2.76 2.79 126.7M
2022-08-01 2.64 2.89 2.63 2.89 41.8M
2022-07-29 2.68 2.71 2.61 2.63 50.3M
2022-07-28 2.73 2.83 2.67 2.73 69.9M
2022-07-27 2.67 2.82 2.67 2.70 73.7M
2022-07-26 2.88 2.98 2.68 2.71 134.9M
2022-07-25 2.53 2.76 2.52 2.76 46.2M
2022-07-22 2.50 2.55 2.48 2.51 14.3M
2022-07-21 2.53 2.54 2.48 2.48 11.4M
2022-07-20 2.53 2.53 2.50 2.53 9.6M
2022-07-19 2.49 2.52 2.49 2.51 11.5M
2022-07-18 2.44 2.53 2.44 2.50 13.8M
2022-07-15 2.53 2.53 2.43 2.45 20.8M
2022-07-14 2.57 2.57 2.50 2.53 15.4M
2022-07-13 2.43 2.57 2.42 2.54 31.5M
2022-07-12 2.45 2.49 2.42 2.43 22.6M
2022-07-11 2.50 2.51 2.44 2.45 21.8M
2022-07-08 2.48 2.56 2.48 2.50 20.9M
2022-07-07 2.51 2.51 2.48 2.49 12.1M
2022-07-06 2.53 2.53 2.48 2.50 13.5M
2022-07-05 2.55 2.56 2.50 2.53 14.4M
2022-07-04 2.56 2.58 2.53 2.55 14.0M
2022-07-01 2.62 2.63 2.55 2.56 18.8M
2022-06-30 2.61 2.64 2.60 2.61 13.8M
2022-06-29 2.68 2.70 2.62 2.63 14.4M
2022-06-28 2.65 2.72 2.64 2.68 16.8M
2022-06-27 2.65 2.68 2.63 2.64 14.5M
2022-06-24 2.67 2.69 2.64 2.66 13.8M
2022-06-23 2.77 2.78 2.62 2.67 32.9M
2022-06-22 2.76 2.80 2.72 2.74 17.2M
2022-06-21 2.81 2.84 2.73 2.74 25.8M
2022-06-20 2.70 2.96 2.66 2.82 53.1M
2022-06-17 2.60 2.72 2.59 2.70 32.1M
2022-06-16 2.58 2.64 2.58 2.62 17.6M
2022-06-15 2.53 2.65 2.53 2.60 31.2M
2022-06-14 2.52 2.53 2.46 2.53 13.6M
2022-06-13 2.49 2.53 2.47 2.52 15.0M
2022-06-10 2.48 2.52 2.46 2.49 11.7M
2022-06-09 2.53 2.53 2.46 2.48 20.2M
2022-06-08 2.51 2.60 2.50 2.54 20.4M
2022-06-07 2.49 2.52 2.47 2.51 16.2M
2022-06-06 2.48 2.50 2.45 2.50 20.7M
2022-06-02 2.56 2.58 2.49 2.50 27.2M
2022-06-01 2.59 2.63 2.56 2.58 17.3M
2022-05-31 2.59 2.60 2.57 2.60 10.4M
2022-05-30 2.61 2.61 2.58 2.59 9.2M
2022-05-27 2.61 2.63 2.57 2.58 11.2M
2022-05-26 2.62 2.63 2.57 2.61 11.5M
2022-05-25 2.57 2.62 2.56 2.61 14.5M
2022-05-24 2.73 2.75 2.57 2.57 27.6M
2022-05-23 2.67 2.78 2.67 2.74 27.8M
2022-05-20 2.63 2.79 2.61 2.70 39.6M
2022-05-19 2.59 2.63 2.56 2.60 13.2M
2022-05-18 2.61 2.67 2.59 2.62 16.4M
2022-05-17 2.63 2.65 2.57 2.61 14.0M
2022-05-16 2.64 2.69 2.62 2.65 15.7M
2022-05-13 2.65 2.67 2.60 2.62 16.6M
2022-05-12 2.67 2.73 2.62 2.66 27.3M
2022-05-11 2.60 2.69 2.59 2.63 25.4M
2022-05-10 2.58 2.61 2.53 2.59 16.0M
2022-05-09 2.55 2.63 2.55 2.60 15.5M
2022-05-06 2.55 2.66 2.55 2.58 22.7M
2022-05-05 2.57 2.76 2.52 2.65 35.0M
2022-04-29 2.46 2.59 2.44 2.58 29.0M
2022-04-28 2.60 2.69 2.51 2.53 29.3M
2022-04-27 2.40 2.55 2.40 2.54 29.8M
2022-04-26 2.55 2.63 2.50 2.51 26.3M
2022-04-25 2.75 2.76 2.55 2.56 35.5M
2022-04-22 2.82 2.83 2.75 2.77 23.2M
2022-04-21 2.94 2.95 2.80 2.82 45.6M
2022-04-20 2.90 3.05 2.85 3.01 64.6M
2022-04-19 2.98 3.06 2.90 2.92 59.8M
2022-04-18 3.05 3.19 2.90 3.02 77.3M
2022-04-15 3.02 3.33 3.00 3.18 151.1M
2022-04-14 3.70 3.78 3.33 3.33 214.4M
2022-04-13 3.70 3.70 3.55 3.70 200.2M
2022-04-12 3.09 3.36 3.09 3.36 112.1M
2022-04-11 3.05 3.05 3.05 3.05 17.0M
2022-04-08 2.79 2.81 2.74 2.77 8.4M
2022-04-07 2.85 2.87 2.80 2.80 11.6M
2022-04-06 2.82 2.86 2.80 2.85 13.1M
2022-04-01 2.72 3.00 2.70 2.84 24.9M
2022-03-31 2.80 2.81 2.73 2.74 13.6M
2022-03-30 2.81 2.82 2.78 2.80 8.9M
2022-03-29 2.82 2.85 2.78 2.79 7.8M
2022-03-28 2.82 2.85 2.77 2.82 8.9M
2022-03-25 2.84 2.86 2.82 2.83 9.1M
2022-03-24 2.91 2.91 2.82 2.84 11.0M
2022-03-23 2.94 2.95 2.88 2.89 13.4M
2022-03-22 2.94 2.96 2.91 2.93 13.0M
2022-03-21 2.95 2.99 2.93 2.97 11.2M
2022-03-18 2.93 2.97 2.88 2.96 12.6M
2022-03-17 2.93 2.99 2.90 2.93 16.0M
2022-03-16 2.88 2.91 2.75 2.91 21.7M
2022-03-15 3.00 3.00 2.83 2.83 24.6M
2022-03-14 3.09 3.11 2.99 3.00 20.5M
2022-03-11 3.06 3.18 3.02 3.11 26.1M
2022-03-10 3.09 3.20 3.05 3.13 32.7M
2022-03-09 3.10 3.11 2.88 3.05 27.2M
2022-03-08 3.18 3.19 3.01 3.04 31.4M
2022-03-07 3.24 3.38 3.14 3.16 44.6M
2022-03-04 3.46 3.49 3.31 3.32 88.3M
2022-03-03 3.01 3.30 3.01 3.30 23.6M
2022-03-02 3.00 3.01 2.97 3.00 10.5M
2022-03-01 2.98 3.02 2.98 3.01 13.9M
2022-02-28 3.04 3.04 2.97 2.99 12.4M
2022-02-25 2.91 3.07 2.90 3.04 19.7M
2022-02-24 3.05 3.11 2.87 2.95 28.2M
2022-02-23 3.04 3.05 3.02 3.04 12.4M
2022-02-22 3.07 3.07 3.01 3.03 12.5M
2022-02-21 3.05 3.07 3.03 3.07 13.7M
2022-02-18 3.10 3.12 3.06 3.08 13.8M
2022-02-17 3.09 3.30 3.05 3.14 28.7M
2022-02-16 3.06 3.10 3.03 3.08 10.6M
2022-02-15 3.05 3.07 3.01 3.05 10.4M
2022-02-14 3.07 3.10 3.02 3.05 11.3M
2022-02-11 3.15 3.16 3.06 3.07 14.0M
2022-02-10 3.19 3.23 3.14 3.15 15.6M
2022-02-09 3.14 3.22 3.13 3.19 17.1M
2022-02-08 3.13 3.17 3.07 3.15 13.9M
2022-02-07 3.14 3.19 3.07 3.12 13.6M
2022-01-28 3.05 3.15 3.00 3.11 21.3M
2022-01-27 3.16 3.16 3.01 3.01 19.5M
2022-01-26 3.03 3.16 3.03 3.08 24.6M
2022-01-25 3.20 3.22 3.01 3.02 28.6M
2022-01-24 3.25 3.26 3.14 3.18 18.6M
2022-01-21 3.21 3.33 3.18 3.25 23.7M
2022-01-20 3.27 3.31 3.18 3.21 30.7M
2022-01-19 3.39 3.44 3.26 3.31 27.1M
2022-01-18 3.40 3.42 3.35 3.39 23.4M
2022-01-17 3.42 3.46 3.38 3.41 20.4M
2022-01-14 3.45 3.49 3.40 3.42 22.9M
2022-01-13 3.53 3.55 3.45 3.47 20.2M
2022-01-12 3.51 3.54 3.48 3.51 27.2M
2022-01-11 3.52 3.64 3.50 3.55 32.3M
2022-01-10 3.50 3.60 3.45 3.51 26.7M
2022-01-07 3.68 3.68 3.49 3.49 48.6M
2022-01-06 3.65 3.82 3.59 3.68 59.3M
2022-01-05 3.80 3.96 3.64 3.73 106.0M
2022-01-04 3.35 3.71 3.34 3.71 76.2M