Anhui Fengxing Resistant Materials

002760
🏛️ china →
20.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.06 20.52 19.92 20.50 0.9M
2022-12-29 20.05 20.28 19.91 20.10 0.4M
2022-12-28 20.36 20.58 19.92 20.06 0.6M
2022-12-27 21.01 21.01 20.42 20.55 0.6M
2022-12-26 20.26 20.93 20.26 20.80 0.9M
2022-12-23 20.20 20.47 20.00 20.26 0.7M
2022-12-22 20.79 20.97 20.08 20.20 0.8M
2022-12-21 21.41 21.42 20.50 20.76 0.9M
2022-12-20 21.23 21.76 20.91 21.42 0.7M
2022-12-19 21.77 21.77 21.12 21.27 1.2M
2022-12-16 22.01 22.30 21.66 21.77 0.9M
2022-12-15 22.35 22.48 21.94 22.02 1.3M
2022-12-14 22.36 22.50 22.20 22.48 1.4M
2022-12-13 22.71 22.84 22.06 22.17 1.7M
2022-12-12 22.61 23.00 22.37 22.45 2.1M
2022-12-09 22.83 23.21 22.37 22.79 2.0M
2022-12-08 23.08 23.10 22.33 22.65 2.8M
2022-12-07 22.57 24.50 22.57 23.13 5.9M
2022-12-06 22.88 23.88 21.60 22.98 8.1M
2022-12-05 20.98 22.30 20.30 22.30 4.6M
2022-12-02 20.18 20.44 20.07 20.27 0.4M
2022-12-01 20.14 20.45 20.11 20.19 0.7M
2022-11-30 19.91 20.16 19.81 19.96 0.5M
2022-11-29 19.53 20.06 19.32 20.01 1.1M
2022-11-28 19.99 20.00 19.34 19.51 1.1M
2022-11-25 20.28 20.29 19.89 20.00 0.6M
2022-11-24 20.20 20.41 20.16 20.20 0.3M
2022-11-23 20.69 20.69 20.03 20.20 0.5M
2022-11-22 21.40 21.40 20.13 20.70 1.0M
2022-11-21 20.62 21.01 20.35 20.92 0.8M
2022-11-18 21.11 21.15 20.58 20.61 0.8M
2022-11-17 21.01 21.07 20.62 20.90 0.9M
2022-11-16 21.41 21.46 21.00 21.11 0.9M
2022-11-15 20.73 21.67 20.73 21.36 1.2M
2022-11-14 20.64 21.20 20.64 20.94 0.9M
2022-11-11 21.17 21.21 20.72 20.95 1.3M
2022-11-10 20.42 20.95 20.34 20.95 0.9M
2022-11-09 20.94 20.98 20.71 20.72 0.6M
2022-11-08 21.10 21.50 20.71 20.90 1.4M
2022-11-07 21.25 21.40 21.07 21.09 0.8M
2022-11-04 20.75 21.31 20.71 21.31 1.2M
2022-11-03 20.96 20.96 20.49 20.85 1.1M
2022-11-02 19.99 21.86 19.81 20.96 2.9M
2022-11-01 19.88 19.94 19.40 19.94 0.9M
2022-10-31 19.80 19.86 19.40 19.50 0.9M
2022-10-28 20.25 20.25 19.43 19.80 1.3M
2022-10-27 20.52 20.96 20.21 20.26 1.3M
2022-10-26 21.10 21.15 20.20 20.39 2.1M
2022-10-25 21.10 21.37 20.44 21.10 1.3M
2022-10-24 21.58 21.86 20.93 21.09 1.2M
2022-10-21 21.60 21.82 21.18 21.58 1.2M
2022-10-20 22.10 22.11 21.48 21.58 1.4M
2022-10-19 22.25 22.37 21.67 22.10 1.7M
2022-10-18 22.14 22.78 22.02 22.36 1.8M
2022-10-17 21.76 22.72 21.68 22.14 2.2M
2022-10-14 21.29 21.83 21.20 21.76 2.2M
2022-10-13 21.39 21.82 21.08 21.29 2.3M
2022-10-12 20.48 21.65 20.23 21.45 3.4M
2022-10-11 20.01 20.58 19.78 20.48 1.3M
2022-10-10 20.30 20.77 20.00 20.16 1.5M
2022-09-30 20.82 21.04 19.56 20.58 2.8M
2022-09-29 20.64 21.09 20.30 21.03 2.4M
2022-09-28 20.28 21.22 20.25 20.64 3.7M
2022-09-27 20.27 20.58 19.63 20.28 2.1M
2022-09-26 20.40 21.30 20.02 20.47 3.7M
2022-09-23 19.34 20.98 19.15 20.57 3.6M
2022-09-22 19.07 19.48 18.91 19.33 1.1M
2022-09-21 18.80 19.28 18.61 19.14 0.9M
2022-09-20 18.87 19.18 18.77 18.95 0.9M
2022-09-19 19.08 19.30 18.54 18.87 0.8M
2022-09-16 19.09 19.28 18.86 18.89 0.6M
2022-09-15 19.49 19.49 18.61 19.15 1.2M
2022-09-14 19.21 19.47 19.20 19.35 0.8M
2022-09-13 19.34 19.54 19.15 19.54 1.1M
2022-09-09 19.20 19.46 18.91 19.38 1.2M
2022-09-08 19.20 19.32 19.05 19.05 0.5M
2022-09-07 19.15 19.32 18.98 19.18 0.7M
2022-09-06 18.83 19.22 18.69 19.17 0.8M
2022-09-05 18.79 18.94 18.67 18.83 0.7M
2022-09-02 18.54 18.94 18.36 18.77 1.0M
2022-09-01 18.82 18.82 18.36 18.54 0.8M
2022-08-31 19.08 19.08 18.55 18.71 1.5M
2022-08-30 19.05 19.55 18.88 19.22 1.7M
2022-08-29 19.10 19.25 18.72 19.23 0.9M
2022-08-26 19.05 19.20 18.70 19.18 1.1M
2022-08-25 19.32 19.40 18.63 19.05 1.4M
2022-08-24 19.79 19.88 19.08 19.25 2.0M
2022-08-23 19.82 20.09 19.50 19.79 1.9M
2022-08-22 20.75 20.75 19.44 19.82 3.5M
2022-08-19 21.38 22.12 21.03 21.06 2.1M
2022-08-18 21.55 21.68 21.13 21.25 1.4M
2022-08-17 22.33 22.39 21.37 21.55 1.9M
2022-08-16 21.33 22.19 21.33 22.13 2.9M
2022-08-15 22.13 22.39 21.01 21.30 4.1M
2022-08-12 22.80 22.82 22.05 22.12 1.7M
2022-08-11 22.76 23.19 22.51 22.56 2.0M
2022-08-10 21.94 22.97 21.86 22.72 3.0M
2022-08-09 22.16 22.16 21.69 21.90 2.1M
2022-08-08 21.99 22.47 21.69 22.16 1.9M
2022-08-05 22.70 22.70 21.73 21.99 3.1M
2022-08-04 23.20 23.41 22.28 22.50 2.2M
2022-08-03 23.52 24.06 22.90 23.16 3.3M
2022-08-02 23.35 24.38 22.80 23.48 4.4M
2022-08-01 23.22 24.90 22.89 23.66 7.0M
2022-07-29 21.76 23.78 21.54 23.18 4.2M
2022-07-28 21.38 21.73 21.22 21.62 1.7M
2022-07-27 20.97 21.58 20.91 21.25 1.3M
2022-07-26 20.93 21.05 20.44 20.99 0.9M
2022-07-25 20.67 21.08 20.57 20.78 0.9M
2022-07-22 20.83 21.08 20.51 20.75 0.9M
2022-07-21 20.92 21.11 20.68 20.72 0.8M
2022-07-20 20.79 20.98 20.54 20.91 0.7M
2022-07-19 20.68 20.92 20.48 20.68 0.9M
2022-07-18 19.90 20.63 19.90 20.50 1.1M
2022-07-15 20.30 20.76 19.81 19.85 0.9M
2022-07-14 19.85 20.66 19.81 20.48 1.1M
2022-07-13 19.72 20.17 19.61 19.85 0.6M
2022-07-12 20.22 20.27 19.62 19.72 1.1M
2022-07-11 20.41 20.60 19.95 20.22 0.8M
2022-07-08 20.51 20.77 20.30 20.69 0.8M
2022-07-07 20.57 20.74 20.35 20.51 0.5M
2022-07-06 20.46 20.68 20.22 20.57 0.8M
2022-07-05 21.18 21.30 20.35 20.53 1.2M
2022-07-04 20.90 21.08 20.60 21.04 0.8M
2022-07-01 20.60 21.08 20.20 20.90 1.0M
2022-06-30 20.53 21.12 20.53 20.68 1.2M
2022-06-29 21.34 21.34 20.68 20.74 1.5M
2022-06-28 21.68 21.69 21.11 21.26 1.8M
2022-06-27 20.22 22.00 20.15 21.69 3.1M
2022-06-24 20.12 20.54 19.80 20.15 1.3M
2022-06-23 19.79 20.17 19.66 20.12 1.0M
2022-06-22 20.19 20.20 19.30 19.79 1.1M
2022-06-21 19.91 20.63 19.81 20.18 1.7M
2022-06-20 19.67 20.25 19.50 19.91 1.5M
2022-06-17 20.19 20.26 19.60 19.62 2.3M
2022-06-16 18.76 20.62 18.69 20.17 3.9M
2022-06-15 18.87 19.23 18.75 18.76 1.2M
2022-06-14 18.78 18.92 18.11 18.80 1.4M
2022-06-13 19.10 19.25 18.63 18.80 1.0M
2022-06-10 18.86 19.10 18.45 18.93 1.0M
2022-06-09 18.96 19.12 18.70 18.78 0.9M
2022-06-08 19.17 19.36 18.75 19.19 1.1M
2022-06-07 19.66 19.66 19.07 19.19 1.2M
2022-06-06 19.31 19.80 19.30 19.67 1.3M
2022-06-02 18.99 19.35 18.88 19.30 1.5M
2022-06-01 18.69 19.12 18.48 18.88 1.1M
2022-05-31 18.43 18.64 18.15 18.62 0.8M
2022-05-30 18.58 18.78 18.28 18.47 0.8M
2022-05-27 18.51 18.79 18.23 18.56 0.8M
2022-05-26 18.58 18.60 18.03 18.47 0.8M
2022-05-25 17.92 18.38 17.92 18.38 0.8M
2022-05-24 18.84 19.00 17.90 17.96 1.6M
2022-05-23 18.45 18.89 18.38 18.84 1.1M
2022-05-20 18.66 19.15 18.34 18.44 1.9M
2022-05-19 18.25 18.46 18.01 18.37 1.1M
2022-05-18 18.52 18.71 18.17 18.28 1.0M
2022-05-17 18.71 18.71 18.25 18.41 1.0M
2022-05-16 18.95 19.35 18.54 18.70 1.5M
2022-05-13 19.33 19.33 18.78 19.03 0.6M
2022-05-12 18.82 19.19 18.54 19.08 1.3M
2022-05-11 19.31 19.88 17.04 18.82 2.1M
2022-05-10 18.30 19.10 18.21 18.93 1.3M
2022-05-09 18.40 18.75 18.33 18.69 1.0M
2022-05-06 18.24 18.63 17.72 18.40 0.9M
2022-05-05 18.00 19.01 17.76 18.72 1.6M
2022-04-29 17.00 17.98 16.99 17.75 1.5M
2022-04-28 16.85 17.50 16.02 17.04 2.1M
2022-04-27 17.58 17.58 16.44 16.99 4.4M
2022-04-26 20.31 21.68 18.27 18.27 2.9M
2022-04-25 21.92 21.92 20.30 20.30 1.6M
2022-04-22 22.83 22.95 21.89 21.94 1.5M
2022-04-21 22.78 23.37 22.58 22.64 2.0M
2022-04-20 22.83 23.35 22.51 22.98 2.5M
2022-04-19 21.94 23.37 21.66 22.86 3.1M
2022-04-18 20.28 21.77 19.90 21.70 2.1M
2022-04-15 21.21 21.21 20.18 20.28 1.6M
2022-04-14 21.42 22.08 21.33 21.44 1.0M
2022-04-13 22.47 22.50 21.35 21.39 1.6M
2022-04-12 22.31 22.98 22.08 22.50 2.0M
2022-04-11 23.14 23.20 22.35 22.37 3.2M
2022-04-08 23.71 23.99 23.06 23.75 2.8M
2022-04-07 23.77 23.95 23.00 23.59 3.9M
2022-04-06 24.40 24.47 22.30 23.75 7.5M
2022-04-01 20.75 22.99 20.68 22.99 4.2M
2022-03-31 20.08 21.17 19.95 20.90 2.3M
2022-03-30 20.03 20.30 19.87 20.06 1.3M
2022-03-29 20.30 20.31 19.76 19.96 0.8M
2022-03-28 20.03 20.45 19.81 20.19 0.9M
2022-03-25 20.30 20.69 20.11 20.15 0.7M
2022-03-24 20.43 20.49 20.03 20.29 0.8M
2022-03-23 20.61 20.72 20.39 20.48 0.7M
2022-03-22 20.49 20.78 20.30 20.60 1.0M
2022-03-21 20.37 20.57 19.87 20.49 0.9M
2022-03-18 19.81 20.21 19.71 20.14 1.2M
2022-03-17 19.35 20.25 19.35 19.83 1.5M
2022-03-16 19.05 19.50 18.42 19.35 1.9M
2022-03-15 20.00 20.19 18.89 18.91 1.9M
2022-03-14 20.90 21.00 20.22 20.22 1.7M
2022-03-11 20.79 21.15 20.29 21.07 1.2M
2022-03-10 20.85 21.30 20.82 20.82 1.3M
2022-03-09 20.78 21.32 19.80 20.50 1.8M
2022-03-08 21.94 21.94 20.55 20.77 1.8M
2022-03-07 22.08 22.25 21.60 21.75 1.2M
2022-03-04 22.31 22.58 21.92 22.03 1.4M
2022-03-03 22.62 22.71 22.25 22.38 1.4M
2022-03-02 22.31 22.85 22.31 22.61 1.1M
2022-03-01 22.59 22.80 22.37 22.66 1.2M
2022-02-28 22.37 22.65 21.85 22.50 1.5M
2022-02-25 22.34 22.86 22.09 22.37 1.5M
2022-02-24 23.35 23.35 21.80 22.04 2.7M
2022-02-23 22.69 23.48 22.45 23.15 2.6M
2022-02-22 23.28 23.28 22.60 22.80 2.1M
2022-02-21 23.92 24.28 23.24 23.41 2.9M
2022-02-18 23.61 24.13 23.30 23.86 1.2M
2022-02-17 23.90 24.18 23.30 23.51 1.4M
2022-02-16 23.98 24.29 23.90 23.91 1.1M
2022-02-15 24.10 24.37 23.60 23.95 1.5M
2022-02-14 24.35 24.78 23.99 24.07 1.4M
2022-02-11 24.87 25.23 24.44 24.55 1.8M
2022-02-10 24.50 25.30 24.30 24.72 2.5M
2022-02-09 23.50 24.65 23.47 24.56 2.2M
2022-02-08 22.50 23.66 22.50 23.65 1.9M
2022-02-07 22.80 23.50 22.43 22.67 1.6M
2022-01-28 21.72 23.15 21.72 22.80 2.2M
2022-01-27 22.29 22.50 21.54 21.63 1.3M
2022-01-26 22.41 22.70 22.27 22.47 0.9M
2022-01-25 23.28 23.48 22.40 22.41 1.8M
2022-01-24 23.50 23.71 23.00 23.15 1.1M
2022-01-21 23.40 23.64 22.90 23.48 1.6M
2022-01-20 24.00 24.19 23.24 23.26 2.2M
2022-01-19 24.36 24.45 23.75 24.05 2.1M
2022-01-18 25.27 25.27 24.08 24.25 3.1M
2022-01-17 25.06 25.49 24.80 25.27 1.7M
2022-01-14 25.55 25.71 24.65 24.94 3.5M
2022-01-13 26.88 26.88 25.65 25.68 4.1M
2022-01-12 26.48 26.83 26.10 26.75 3.3M
2022-01-11 26.88 27.82 26.24 26.48 4.5M
2022-01-10 29.00 29.00 25.76 27.02 9.2M
2022-01-07 30.09 30.39 28.20 28.55 8.1M
2022-01-06 27.22 29.82 27.21 29.82 6.8M
2022-01-05 27.83 28.37 27.01 27.11 3.3M
2022-01-04 26.55 28.00 26.13 27.83 4.6M