Fangda Special Steel Tech

600507
🏛️ china →
5.35
Last Update: 2025-09-26
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
2023-12-29 4.61 4.64 4.60 4.61 7.0M
2023-12-28 4.55 4.63 4.55 4.62 9.5M
2023-12-27 4.53 4.59 4.49 4.56 9.5M
2023-12-26 4.55 4.57 4.51 4.53 6.7M
2023-12-25 4.56 4.57 4.52 4.55 7.4M
2023-12-22 4.56 4.59 4.52 4.57 11.7M
2023-12-21 4.53 4.58 4.46 4.56 11.9M
2023-12-20 4.56 4.59 4.53 4.54 9.6M
2023-12-19 4.61 4.62 4.55 4.57 9.3M
2023-12-18 4.62 4.67 4.59 4.61 10.1M
2023-12-15 4.65 4.71 4.62 4.65 10.9M
2023-12-14 4.67 4.72 4.66 4.67 10.3M
2023-12-13 4.66 4.72 4.64 4.66 15.2M
2023-12-12 4.58 4.68 4.52 4.67 27.0M
2023-12-11 4.83 4.85 4.52 4.61 56.8M
2023-12-08 4.81 4.88 4.77 4.88 26.5M
2023-12-07 4.78 4.83 4.72 4.81 13.4M
2023-12-06 4.77 4.79 4.72 4.76 9.1M
2023-12-05 4.82 4.83 4.74 4.75 13.6M
2023-12-04 4.87 4.88 4.80 4.82 12.0M
2023-12-01 4.84 4.86 4.82 4.85 8.3M
2023-11-30 4.84 4.86 4.80 4.84 8.3M
2023-11-29 4.89 4.91 4.84 4.85 8.2M
2023-11-28 4.90 4.92 4.81 4.91 11.6M
2023-11-27 4.88 4.94 4.87 4.91 12.9M
2023-11-24 4.90 4.94 4.89 4.91 9.0M
2023-11-23 4.83 4.94 4.82 4.92 10.5M
2023-11-22 4.88 4.90 4.83 4.83 8.1M
2023-11-21 4.88 4.95 4.86 4.90 11.8M
2023-11-20 4.86 4.91 4.84 4.88 10.3M
2023-11-17 4.89 4.90 4.85 4.86 10.4M
2023-11-16 4.92 4.96 4.89 4.92 14.0M
2023-11-15 4.92 4.96 4.90 4.93 11.8M
2023-11-14 4.92 4.93 4.83 4.90 15.5M
2023-11-13 4.82 4.92 4.80 4.91 23.5M
2023-11-10 4.78 4.82 4.75 4.79 10.7M
2023-11-09 4.74 4.82 4.74 4.80 13.7M
2023-11-08 4.76 4.78 4.73 4.74 13.6M
2023-11-07 4.81 4.81 4.75 4.76 13.9M
2023-11-06 4.85 4.89 4.80 4.81 15.5M
2023-11-03 4.92 4.94 4.84 4.84 15.0M
2023-11-02 4.94 4.98 4.91 4.92 12.5M
2023-11-01 5.00 5.00 4.91 4.95 16.3M
2023-10-31 4.90 5.04 4.90 4.97 26.5M
2023-10-30 4.72 4.97 4.71 4.92 46.5M
2023-10-27 4.62 4.70 4.62 4.67 10.2M
2023-10-26 4.61 4.65 4.57 4.63 8.9M
2023-10-25 4.52 4.67 4.52 4.63 16.3M
2023-10-24 4.44 4.50 4.43 4.47 8.1M
2023-10-23 4.54 4.55 4.40 4.42 10.3M
2023-10-20 4.54 4.59 4.51 4.54 7.3M
2023-10-19 4.61 4.61 4.51 4.53 11.6M
2023-10-18 4.68 4.69 4.62 4.62 6.9M
2023-10-17 4.71 4.72 4.67 4.69 4.9M
2023-10-16 4.72 4.73 4.67 4.69 6.9M
2023-10-13 4.70 4.72 4.67 4.72 7.0M
2023-10-12 4.63 4.74 4.63 4.73 10.6M
2023-10-11 4.64 4.67 4.60 4.63 10.5M
2023-10-10 4.67 4.69 4.61 4.62 8.3M
2023-10-09 4.73 4.75 4.66 4.66 11.7M
2023-09-28 4.72 4.77 4.72 4.73 8.3M
2023-09-27 4.75 4.77 4.73 4.73 7.8M
2023-09-26 4.80 4.82 4.75 4.75 8.8M
2023-09-25 4.82 4.86 4.80 4.81 7.4M
2023-09-22 4.83 4.86 4.81 4.84 8.6M
2023-09-21 4.89 4.89 4.82 4.84 8.9M
2023-09-20 4.88 4.91 4.86 4.87 10.7M
2023-09-19 4.85 4.91 4.83 4.89 14.7M
2023-09-18 4.86 4.86 4.80 4.85 10.0M
2023-09-15 4.82 4.89 4.81 4.86 14.8M
2023-09-14 4.76 4.81 4.74 4.81 9.5M
2023-09-13 4.76 4.83 4.74 4.76 9.2M
2023-09-12 4.74 4.81 4.74 4.75 8.7M
2023-09-11 4.73 4.78 4.68 4.74 7.6M
2023-09-08 4.75 4.76 4.70 4.71 8.1M
2023-09-07 4.84 4.85 4.76 4.77 7.3M
2023-09-06 4.92 4.92 4.80 4.84 13.2M
2023-09-05 4.95 4.95 4.86 4.91 16.1M
2023-09-04 4.77 4.95 4.77 4.93 27.0M
2023-09-01 4.69 4.77 4.66 4.75 12.8M
2023-08-31 4.69 4.74 4.67 4.67 8.7M
2023-08-30 4.82 4.85 4.70 4.70 14.8M
2023-08-29 4.80 4.86 4.77 4.81 15.1M
2023-08-28 4.90 4.96 4.80 4.81 21.6M
2023-08-25 4.69 4.80 4.66 4.72 9.9M
2023-08-24 4.72 4.75 4.69 4.69 6.6M
2023-08-23 4.78 4.80 4.72 4.72 6.7M
2023-08-22 4.80 4.83 4.73 4.77 8.9M
2023-08-21 4.82 4.89 4.78 4.79 10.9M
2023-08-18 4.87 4.92 4.81 4.81 10.2M
2023-08-17 4.87 4.89 4.82 4.88 9.7M
2023-08-16 4.87 4.95 4.83 4.87 9.0M
2023-08-15 4.90 4.92 4.82 4.88 8.2M
2023-08-14 4.90 4.92 4.83 4.89 12.9M
2023-08-11 4.99 5.00 4.91 4.92 10.4M
2023-08-10 4.97 5.01 4.95 4.97 7.7M
2023-08-09 4.99 5.01 4.96 4.98 9.2M
2023-08-08 5.04 5.06 4.97 5.00 12.3M
2023-08-07 5.12 5.12 5.02 5.04 19.2M
2023-08-04 5.14 5.24 5.12 5.13 23.1M
2023-08-03 5.18 5.18 5.09 5.14 15.9M
2023-08-02 5.11 5.20 5.07 5.19 26.2M
2023-08-01 5.07 5.27 5.05 5.18 43.0M
2023-07-31 5.11 5.18 5.03 5.06 38.2M
2023-07-28 4.90 5.30 4.86 5.10 58.3M
2023-07-27 4.89 5.05 4.83 4.92 39.7M
2023-07-26 4.76 4.90 4.75 4.90 27.2M
2023-07-25 4.64 4.76 4.63 4.76 18.6M
2023-07-24 4.68 4.68 4.62 4.63 6.4M
2023-07-21 4.64 4.68 4.63 4.67 7.6M
2023-07-20 4.65 4.68 4.64 4.65 9.2M
2023-07-19 4.63 4.65 4.62 4.64 6.1M
2023-07-18 4.63 4.65 4.58 4.63 9.5M
2023-07-17 4.65 4.66 4.60 4.63 10.2M
2023-07-14 4.67 4.68 4.63 4.65 6.6M
2023-07-13 4.64 4.69 4.64 4.66 7.4M
2023-07-12 4.65 4.68 4.63 4.64 6.5M
2023-07-11 4.64 4.66 4.62 4.66 5.9M
2023-07-10 4.64 4.65 4.62 4.64 4.4M
2023-07-07 4.63 4.65 4.61 4.63 6.8M
2023-07-06 4.70 4.71 4.62 4.63 8.3M
2023-07-05 4.65 4.70 4.64 4.70 10.9M
2023-07-04 4.67 4.67 4.63 4.65 6.6M
2023-07-03 4.63 4.67 4.61 4.66 8.3M
2023-06-30 4.55 4.63 4.54 4.63 9.8M
2023-06-29 4.59 4.59 4.53 4.54 5.5M
2023-06-28 4.56 4.59 4.53 4.58 6.3M
2023-06-27 4.46 4.58 4.46 4.56 9.1M
2023-06-26 4.52 4.53 4.46 4.46 10.0M
2023-06-21 4.56 4.58 4.53 4.53 8.4M
2023-06-20 4.59 4.60 4.56 4.56 6.5M
2023-06-19 4.67 4.68 4.59 4.59 9.7M
2023-06-16 4.65 4.69 4.65 4.67 6.0M
2023-06-15 4.66 4.67 4.62 4.66 6.5M
2023-06-14 4.65 4.69 4.64 4.66 7.0M
2023-06-13 4.64 4.67 4.62 4.66 6.0M
2023-06-12 4.64 4.65 4.60 4.63 6.5M
2023-06-09 4.62 4.64 4.61 4.63 7.2M
2023-06-08 4.59 4.62 4.56 4.62 6.8M
2023-06-07 4.58 4.60 4.56 4.57 5.9M
2023-06-06 4.64 4.64 4.58 4.59 7.7M
2023-06-05 4.68 4.68 4.61 4.62 7.3M
2023-06-02 4.60 4.67 4.60 4.67 12.8M
2023-06-01 4.57 4.63 4.54 4.61 9.9M
2023-05-31 4.62 4.63 4.56 4.58 8.0M
2023-05-30 4.62 4.64 4.56 4.63 11.4M
2023-05-29 4.68 4.69 4.58 4.63 10.5M
2023-05-26 4.65 4.68 4.59 4.68 12.0M
2023-05-25 4.80 4.81 4.60 4.62 30.9M
2023-05-24 4.90 4.91 4.81 4.82 14.4M
2023-05-23 4.92 4.93 4.90 4.90 8.8M
2023-05-22 4.90 4.94 4.90 4.92 8.1M
2023-05-19 4.97 4.98 4.92 4.94 7.3M
2023-05-18 4.98 5.01 4.96 4.98 6.9M
2023-05-17 5.00 5.03 4.91 4.98 18.8M
2023-05-16 5.08 5.08 5.02 5.03 7.9M
2023-05-15 5.07 5.09 5.00 5.08 15.2M
2023-05-12 5.13 5.16 5.07 5.08 9.5M
2023-05-11 5.16 5.18 5.12 5.12 9.6M
2023-05-10 5.21 5.25 5.13 5.15 14.1M
2023-05-09 5.15 5.29 5.14 5.21 20.9M
2023-05-08 5.02 5.15 5.01 5.14 14.7M
2023-05-05 5.09 5.09 5.00 5.03 18.7M
2023-05-04 5.31 5.31 5.07 5.10 31.9M
2023-04-28 5.36 5.36 5.29 5.34 14.5M
2023-04-27 5.41 5.42 5.37 5.42 5.8M
2023-04-26 5.33 5.42 5.29 5.41 8.2M
2023-04-25 5.44 5.47 5.30 5.36 12.6M
2023-04-24 5.56 5.57 5.42 5.44 19.3M
2023-04-21 5.56 5.67 5.55 5.56 12.1M
2023-04-20 5.62 5.63 5.56 5.57 9.5M
2023-04-19 5.64 5.64 5.61 5.62 7.1M
2023-04-18 5.67 5.67 5.63 5.63 6.1M
2023-04-17 5.64 5.66 5.62 5.66 8.3M
2023-04-14 5.64 5.66 5.62 5.64 7.9M
2023-04-13 5.66 5.68 5.61 5.63 9.2M
2023-04-12 5.70 5.74 5.66 5.67 11.2M
2023-04-11 5.66 5.68 5.63 5.68 7.7M
2023-04-10 5.68 5.68 5.64 5.66 6.7M
2023-04-07 5.67 5.69 5.66 5.68 6.2M
2023-04-06 5.68 5.71 5.65 5.65 7.7M
2023-04-04 5.65 5.69 5.62 5.69 12.8M
2023-04-03 5.60 5.64 5.59 5.63 11.2M
2023-03-31 5.57 5.60 5.56 5.60 9.4M
2023-03-30 5.60 5.61 5.54 5.57 15.2M
2023-03-29 5.58 5.60 5.56 5.60 8.2M
2023-03-28 5.57 5.59 5.56 5.58 12.0M
2023-03-27 5.63 5.63 5.56 5.57 15.6M
2023-03-24 5.60 5.63 5.58 5.62 12.8M
2023-03-23 5.67 5.68 5.60 5.61 22.1M
2023-03-22 5.72 5.73 5.68 5.69 17.7M
2023-03-21 5.70 5.75 5.56 5.74 38.7M
2023-03-20 5.99 6.00 5.75 5.76 82.8M
2023-03-17 6.27 6.37 6.27 6.33 11.6M
2023-03-16 6.36 6.39 6.25 6.26 14.1M
2023-03-15 6.27 6.40 6.26 6.40 14.4M
2023-03-14 6.30 6.34 6.24 6.25 11.4M
2023-03-13 6.28 6.33 6.25 6.30 12.7M
2023-03-10 6.38 6.38 6.26 6.29 12.6M
2023-03-09 6.43 6.43 6.37 6.39 7.9M
2023-03-08 6.38 6.42 6.34 6.39 11.8M
2023-03-07 6.41 6.46 6.38 6.38 11.0M
2023-03-06 6.47 6.50 6.40 6.41 16.3M
2023-03-03 6.45 6.50 6.43 6.47 11.2M
2023-03-02 6.41 6.51 6.38 6.46 16.1M
2023-03-01 6.41 6.42 6.39 6.41 8.9M
2023-02-28 6.37 6.40 6.34 6.39 9.9M
2023-02-27 6.40 6.47 6.36 6.39 14.3M
2023-02-24 6.44 6.46 6.39 6.42 10.5M
2023-02-23 6.49 6.53 6.37 6.42 22.0M
2023-02-22 6.40 6.43 6.36 6.40 18.3M
2023-02-21 6.27 6.50 6.24 6.43 48.9M
2023-02-20 6.10 6.27 6.09 6.22 28.4M
2023-02-17 6.08 6.12 6.08 6.10 7.3M
2023-02-16 6.14 6.17 6.06 6.10 12.6M
2023-02-15 6.19 6.20 6.14 6.14 7.9M
2023-02-14 6.14 6.19 6.13 6.18 12.1M
2023-02-13 6.10 6.15 6.09 6.13 10.5M
2023-02-10 6.12 6.12 6.08 6.10 6.4M
2023-02-09 6.08 6.12 6.06 6.11 6.2M
2023-02-08 6.14 6.15 6.08 6.08 8.5M
2023-02-07 6.10 6.14 6.09 6.13 6.7M
2023-02-06 6.12 6.12 6.07 6.09 8.0M
2023-02-03 6.18 6.18 6.10 6.12 10.9M
2023-02-02 6.21 6.22 6.16 6.18 10.0M
2023-02-01 6.18 6.21 6.16 6.19 10.7M
2023-01-31 6.12 6.18 6.11 6.16 11.1M
2023-01-30 6.21 6.25 6.19 6.19 13.0M
2023-01-20 6.10 6.18 6.10 6.17 9.1M
2023-01-19 6.07 6.10 6.04 6.10 7.0M
2023-01-18 6.07 6.09 6.06 6.07 5.8M
2023-01-17 6.07 6.08 6.05 6.07 4.7M
2023-01-16 6.03 6.09 6.03 6.06 7.6M
2023-01-13 6.00 6.03 6.00 6.03 3.8M
2023-01-12 6.03 6.04 5.99 6.01 5.3M
2023-01-11 6.02 6.04 6.01 6.03 4.8M
2023-01-10 6.05 6.05 6.01 6.02 5.5M
2023-01-09 6.05 6.09 6.05 6.05 7.1M
2023-01-06 6.06 6.08 6.04 6.05 5.8M
2023-01-05 6.07 6.07 6.04 6.05 5.6M
2023-01-04 6.05 6.07 6.02 6.05 6.0M
2023-01-03 6.02 6.05 5.97 6.04 5.9M