Feitian Technologies Co Ltd

300386
🏛️ china →
17.86
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
2023-12-29 10.50 10.75 10.46 10.73 3.2M
2023-12-28 10.50 10.69 10.25 10.47 3.0M
2023-12-27 10.32 10.51 10.30 10.44 2.2M
2023-12-26 10.65 10.65 10.27 10.34 3.3M
2023-12-25 10.73 11.01 10.53 10.65 4.3M
2023-12-22 10.96 11.12 10.65 10.70 5.0M
2023-12-21 10.82 11.03 10.69 10.95 3.7M
2023-12-20 11.18 11.18 10.83 10.84 3.4M
2023-12-19 11.14 11.21 10.93 11.07 3.3M
2023-12-18 11.15 11.39 10.99 11.01 3.8M
2023-12-15 11.30 11.35 11.00 11.17 4.1M
2023-12-14 11.29 11.52 11.26 11.30 4.5M
2023-12-13 11.50 11.52 11.23 11.25 3.3M
2023-12-12 11.47 11.55 11.37 11.50 3.4M
2023-12-11 11.20 11.45 11.07 11.45 5.3M
2023-12-08 11.47 11.50 11.18 11.21 4.9M
2023-12-07 11.23 11.55 11.23 11.41 5.0M
2023-12-06 11.28 11.44 11.11 11.27 4.6M
2023-12-05 11.60 11.64 11.20 11.25 4.6M
2023-12-04 11.41 11.70 11.35 11.59 6.5M
2023-12-01 11.11 11.47 11.10 11.45 4.4M
2023-11-30 11.32 11.36 11.03 11.17 3.4M
2023-11-29 11.29 11.53 11.21 11.32 4.4M
2023-11-28 11.27 11.41 11.13 11.28 3.0M
2023-11-27 11.18 11.63 11.16 11.28 4.2M
2023-11-24 11.44 11.52 11.14 11.19 3.2M
2023-11-23 11.31 11.56 11.16 11.46 3.7M
2023-11-22 11.25 11.59 11.25 11.27 4.3M
2023-11-21 11.51 11.53 11.29 11.31 2.8M
2023-11-20 11.40 11.54 11.38 11.45 2.4M
2023-11-17 11.31 11.54 11.31 11.42 2.4M
2023-11-16 11.47 11.60 11.36 11.43 3.4M
2023-11-15 11.67 11.69 11.39 11.45 4.3M
2023-11-14 11.39 11.62 11.32 11.60 5.4M
2023-11-13 11.15 11.42 11.13 11.34 3.8M
2023-11-10 11.08 11.23 11.05 11.10 2.4M
2023-11-09 11.26 11.30 11.08 11.18 4.4M
2023-11-08 11.19 11.29 11.04 11.17 3.8M
2023-11-07 11.01 11.21 10.98 11.15 3.3M
2023-11-06 10.78 11.08 10.72 11.04 3.0M
2023-11-03 10.57 10.83 10.56 10.78 2.2M
2023-11-02 10.66 10.90 10.56 10.57 2.8M
2023-11-01 10.94 10.94 10.71 10.73 2.9M
2023-10-31 10.65 10.86 10.58 10.81 4.1M
2023-10-30 10.04 10.79 10.02 10.70 7.5M
2023-10-27 10.21 10.35 9.96 10.10 5.7M
2023-10-26 10.14 10.40 10.05 10.29 4.1M
2023-10-25 9.95 10.34 9.80 10.22 6.2M
2023-10-24 10.09 10.15 9.31 9.90 8.6M
2023-10-23 10.68 10.79 10.02 10.09 7.5M
2023-10-20 10.89 11.18 10.72 10.76 4.0M
2023-10-19 11.01 11.26 10.96 10.98 4.2M
2023-10-18 11.12 11.28 11.03 11.13 5.8M
2023-10-17 11.13 11.39 11.05 11.30 8.5M
2023-10-16 10.92 11.15 10.79 11.08 6.0M
2023-10-13 10.89 11.04 10.78 10.88 2.7M
2023-10-12 10.92 10.95 10.83 10.88 2.5M
2023-10-11 10.90 10.98 10.72 10.87 3.7M
2023-10-10 10.71 10.94 10.58 10.92 4.7M
2023-10-09 10.53 10.65 10.49 10.59 2.7M
2023-09-28 10.37 10.65 10.37 10.57 4.5M
2023-09-27 10.43 10.52 10.32 10.35 2.1M
2023-09-26 10.46 10.58 10.39 10.42 1.9M
2023-09-25 10.58 10.58 10.33 10.45 2.2M
2023-09-22 10.20 10.52 10.20 10.52 2.7M
2023-09-21 10.15 10.33 10.10 10.26 2.3M
2023-09-20 10.20 10.28 10.14 10.14 1.9M
2023-09-19 10.45 10.47 10.20 10.25 2.7M
2023-09-18 10.40 10.54 10.30 10.46 2.4M
2023-09-15 10.62 10.68 10.38 10.42 3.3M
2023-09-14 10.72 10.81 10.54 10.59 3.4M
2023-09-13 11.09 11.09 10.59 10.74 5.8M
2023-09-12 11.14 11.17 10.98 11.09 3.8M
2023-09-11 11.23 11.27 11.00 11.19 5.7M
2023-09-08 11.04 11.29 10.81 11.24 7.6M
2023-09-07 11.07 11.26 11.02 11.07 6.0M
2023-09-06 10.81 11.07 10.65 11.07 5.6M
2023-09-05 10.92 11.02 10.80 10.83 4.0M
2023-09-04 10.94 11.04 10.70 10.98 5.6M
2023-09-01 11.14 11.25 10.84 10.92 5.1M
2023-08-31 11.34 11.34 11.07 11.12 6.5M
2023-08-30 11.04 11.54 11.01 11.30 10.7M
2023-08-29 10.62 11.17 10.55 11.14 10.0M
2023-08-28 11.80 12.00 10.67 10.67 14.6M
2023-08-25 11.09 11.25 10.69 10.79 10.1M
2023-08-24 10.95 11.35 10.79 11.18 11.8M
2023-08-23 10.99 11.15 10.85 10.99 6.6M
2023-08-22 10.80 11.10 10.72 11.09 7.6M
2023-08-21 10.49 10.94 10.45 10.68 6.2M
2023-08-18 10.88 11.10 10.52 10.53 6.8M
2023-08-17 10.94 11.16 10.62 10.88 7.1M
2023-08-16 10.92 11.31 10.72 10.95 8.0M
2023-08-15 11.02 11.10 10.74 10.95 5.4M
2023-08-14 10.78 11.07 10.71 11.03 6.5M
2023-08-11 11.54 11.55 10.98 11.06 10.6M
2023-08-10 11.38 11.77 11.26 11.57 15.1M
2023-08-09 11.36 12.35 11.32 11.66 22.3M
2023-08-08 11.74 11.74 11.20 11.32 10.9M
2023-08-07 11.28 11.69 11.18 11.68 14.5M
2023-08-04 10.76 11.58 10.76 11.34 17.6M
2023-08-03 10.59 10.80 10.56 10.76 4.0M
2023-08-02 10.53 10.79 10.53 10.65 3.8M
2023-08-01 10.52 10.56 10.45 10.51 2.2M
2023-07-31 10.62 10.65 10.51 10.55 3.9M
2023-07-28 10.20 10.68 10.12 10.57 6.6M
2023-07-27 10.45 10.58 10.20 10.24 3.0M
2023-07-26 10.62 10.73 10.44 10.49 2.5M
2023-07-25 10.38 10.72 10.37 10.69 3.8M
2023-07-24 10.26 10.43 10.17 10.35 1.4M
2023-07-21 10.38 10.42 10.24 10.27 2.0M
2023-07-20 10.57 10.64 10.35 10.38 3.2M
2023-07-19 10.45 10.61 10.45 10.58 2.2M
2023-07-18 10.79 10.80 10.46 10.52 2.7M
2023-07-17 10.58 10.79 10.58 10.64 3.9M
2023-07-14 10.31 10.74 10.31 10.65 5.0M
2023-07-13 10.13 10.36 10.13 10.35 2.7M
2023-07-12 10.31 10.40 10.11 10.13 2.7M
2023-07-11 10.30 10.39 10.19 10.39 2.2M
2023-07-10 10.37 10.39 10.22 10.26 2.7M
2023-07-07 10.47 10.48 10.22 10.35 3.1M
2023-07-06 10.54 10.72 10.44 10.55 2.1M
2023-07-05 10.79 10.83 10.51 10.54 2.9M
2023-07-04 10.60 10.76 10.58 10.73 3.0M
2023-07-03 10.68 10.97 10.55 10.67 4.4M
2023-06-30 10.59 10.67 10.50 10.64 2.9M
2023-06-29 10.44 10.63 10.38 10.58 3.6M
2023-06-28 10.58 10.60 10.11 10.44 4.8M
2023-06-27 10.65 10.70 10.54 10.63 3.2M
2023-06-26 11.12 11.27 10.61 10.61 5.0M
2023-06-21 11.60 11.68 11.26 11.28 4.2M
2023-06-20 11.64 11.78 11.53 11.68 4.1M
2023-06-19 11.58 11.83 11.58 11.73 4.9M
2023-06-16 11.39 11.66 11.25 11.60 4.6M
2023-06-15 11.61 11.71 11.37 11.40 3.9M
2023-06-14 11.68 11.71 11.54 11.65 3.5M
2023-06-13 11.52 11.71 11.43 11.70 4.7M
2023-06-12 11.65 11.65 11.50 11.54 3.1M
2023-06-09 11.47 11.60 11.35 11.58 3.2M
2023-06-08 11.55 11.60 11.27 11.46 4.3M
2023-06-07 11.44 11.63 11.30 11.55 4.2M
2023-06-06 11.60 11.81 11.35 11.40 4.5M
2023-06-05 11.46 11.81 11.46 11.66 4.8M
2023-06-02 11.63 11.65 11.44 11.49 4.6M
2023-06-01 11.43 11.62 11.27 11.56 6.3M
2023-05-31 11.27 11.50 11.20 11.46 5.9M
2023-05-30 11.01 11.31 10.81 11.29 6.4M
2023-05-29 10.95 11.19 10.95 11.07 3.7M
2023-05-26 10.75 10.99 10.70 10.97 4.5M
2023-05-25 10.68 10.92 10.53 10.79 3.8M
2023-05-24 10.65 10.88 10.58 10.77 3.2M
2023-05-23 10.86 10.90 10.66 10.69 2.5M
2023-05-22 10.96 11.01 10.77 10.89 3.0M
2023-05-19 10.94 10.99 10.75 10.95 4.0M
2023-05-18 10.74 10.99 10.70 10.89 5.1M
2023-05-17 10.48 10.78 10.40 10.72 3.7M
2023-05-16 10.98 11.00 10.54 10.55 5.2M
2023-05-15 11.11 11.19 10.68 10.96 6.7M
2023-05-12 11.29 11.59 11.08 11.22 7.7M
2023-05-11 11.49 11.59 11.20 11.22 6.2M
2023-05-10 11.06 11.42 11.03 11.42 6.5M
2023-05-09 11.42 11.42 11.06 11.08 6.8M
2023-05-08 11.35 11.50 11.17 11.46 6.1M
2023-05-05 11.25 11.50 11.11 11.34 6.2M
2023-05-04 11.49 11.61 11.14 11.31 7.4M
2023-04-28 11.03 11.56 11.02 11.50 8.5M
2023-04-27 10.99 11.25 10.88 11.00 5.9M
2023-04-26 11.18 11.51 10.90 11.06 7.6M
2023-04-25 11.59 11.66 11.07 11.28 9.3M
2023-04-24 11.85 12.23 11.71 11.77 7.9M
2023-04-21 12.51 12.55 11.69 11.70 11.7M
2023-04-20 12.60 12.78 12.31 12.50 11.4M
2023-04-19 12.65 12.97 12.55 12.67 9.7M
2023-04-18 12.91 13.01 12.52 12.76 10.1M
2023-04-17 13.96 13.96 12.88 12.91 17.6M
2023-04-14 14.80 14.80 13.53 13.95 24.2M
2023-04-13 14.07 14.79 13.76 14.57 27.8M
2023-04-12 14.15 14.49 13.72 14.20 21.4M
2023-04-11 13.50 14.26 13.29 14.26 22.4M
2023-04-10 14.01 14.30 13.62 13.75 28.8M
2023-04-07 13.37 14.69 13.20 14.57 36.3M
2023-04-06 13.12 13.69 13.11 13.13 20.9M
2023-04-04 13.31 14.30 13.26 13.59 30.7M
2023-04-03 12.57 13.57 12.52 13.44 28.4M
2023-03-31 12.67 12.79 12.27 12.50 16.3M
2023-03-30 12.60 13.54 12.20 12.82 29.0M
2023-03-29 12.81 12.83 12.38 12.79 22.9M
2023-03-28 12.22 13.68 11.88 13.01 34.6M
2023-03-27 12.00 12.23 11.81 12.22 12.2M
2023-03-24 11.88 12.15 11.65 12.07 11.3M
2023-03-23 11.86 11.87 11.64 11.87 7.5M
2023-03-22 11.71 11.92 11.55 11.87 10.8M
2023-03-21 11.32 11.69 11.21 11.67 9.4M
2023-03-20 11.50 11.63 11.24 11.26 7.3M
2023-03-17 11.41 11.63 11.37 11.56 8.3M
2023-03-16 11.29 11.53 11.16 11.32 6.7M
2023-03-15 11.79 11.84 11.40 11.42 11.7M
2023-03-14 11.50 11.96 11.30 11.79 18.5M
2023-03-13 11.38 11.63 11.21 11.62 11.8M
2023-03-10 11.35 11.75 11.28 11.44 12.6M
2023-03-09 11.18 11.47 10.92 11.41 11.1M
2023-03-08 10.78 11.16 10.72 11.15 7.7M
2023-03-07 11.20 11.25 10.70 10.71 12.3M
2023-03-06 11.11 11.48 10.97 11.35 10.8M
2023-03-03 11.20 11.23 10.96 11.12 3.6M
2023-03-02 11.22 11.33 11.13 11.25 4.9M
2023-03-01 10.77 11.24 10.77 11.21 7.7M
2023-02-28 10.69 11.02 10.65 10.80 4.2M
2023-02-27 10.76 10.86 10.53 10.59 3.0M
2023-02-24 10.80 10.94 10.75 10.81 3.1M
2023-02-23 11.10 11.12 10.68 10.80 5.5M
2023-02-22 10.88 11.20 10.86 11.05 8.6M
2023-02-21 10.93 11.60 10.86 11.15 13.1M
2023-02-20 10.68 10.87 10.60 10.85 4.0M
2023-02-17 10.98 11.11 10.65 10.68 4.6M
2023-02-16 11.23 11.37 10.90 10.99 6.6M
2023-02-15 10.86 11.38 10.81 11.26 8.7M
2023-02-14 10.97 11.02 10.81 10.86 3.8M
2023-02-13 11.01 11.09 10.80 10.92 4.3M
2023-02-10 10.94 11.23 10.93 11.00 5.9M
2023-02-09 10.78 10.99 10.65 10.97 4.7M
2023-02-08 10.92 11.03 10.70 10.74 5.7M
2023-02-07 10.85 11.16 10.78 10.97 6.1M
2023-02-06 10.61 10.99 10.60 10.94 8.2M
2023-02-03 10.60 10.75 10.50 10.72 5.6M
2023-02-02 10.55 10.69 10.45 10.58 4.9M
2023-02-01 10.25 10.54 10.21 10.53 5.0M
2023-01-31 10.23 10.31 10.16 10.24 2.9M
2023-01-30 10.11 10.31 10.10 10.27 4.2M
2023-01-20 10.17 10.21 10.04 10.11 3.2M
2023-01-19 9.97 10.11 9.92 10.07 3.7M
2023-01-18 9.93 10.01 9.77 9.97 3.0M
2023-01-17 9.98 9.98 9.79 9.81 1.9M
2023-01-16 9.80 10.00 9.80 9.93 2.7M
2023-01-13 9.86 9.86 9.72 9.76 1.7M
2023-01-12 9.78 9.90 9.70 9.78 2.3M
2023-01-11 9.95 10.05 9.76 9.78 3.2M
2023-01-10 9.88 9.92 9.73 9.88 2.3M
2023-01-09 9.88 10.07 9.79 9.87 4.0M
2023-01-06 9.95 10.01 9.76 9.80 3.0M
2023-01-05 10.10 10.17 9.96 9.97 3.5M
2023-01-04 9.94 10.05 9.91 10.00 4.4M
2023-01-03 9.46 9.89 9.41 9.88 3.5M