Fenghuo Elec A

000561
🏛️ china →
10.96
Last Update: 2025-09-29
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
2021-12-31 8.24 8.52 8.24 8.39 11.5M
2021-12-30 8.34 8.36 8.21 8.24 9.4M
2021-12-29 8.12 8.30 8.07 8.29 14.0M
2021-12-28 8.08 8.19 8.04 8.12 7.9M
2021-12-27 7.86 8.58 7.70 8.19 22.1M
2021-12-24 7.93 7.97 7.70 7.90 9.0M
2021-12-23 7.99 7.99 7.84 7.90 6.5M
2021-12-22 7.94 8.13 7.83 8.00 8.2M
2021-12-21 7.72 7.98 7.72 7.98 6.5M
2021-12-20 7.88 7.97 7.70 7.71 7.3M
2021-12-17 8.18 8.18 7.92 7.93 9.7M
2021-12-16 8.08 8.34 7.99 8.15 15.4M
2021-12-15 7.86 8.08 7.83 7.97 8.7M
2021-12-14 7.87 8.00 7.81 7.87 5.5M
2021-12-13 7.81 7.93 7.70 7.87 6.8M
2021-12-10 7.93 7.93 7.72 7.86 7.3M
2021-12-09 7.93 8.05 7.88 7.93 7.9M
2021-12-08 7.70 8.18 7.67 7.98 11.5M
2021-12-07 7.89 8.01 7.61 7.66 6.2M
2021-12-06 7.93 8.05 7.86 7.86 5.9M
2021-12-03 7.76 8.00 7.76 7.94 5.6M
2021-12-02 7.95 7.95 7.73 7.75 4.3M
2021-12-01 7.88 8.02 7.81 7.96 5.8M
2021-11-30 7.79 8.01 7.77 7.91 8.5M
2021-11-29 7.62 7.82 7.55 7.77 4.5M
2021-11-26 7.72 7.77 7.66 7.72 3.5M
2021-11-25 7.78 7.82 7.61 7.78 5.0M
2021-11-24 7.74 7.80 7.70 7.77 4.7M
2021-11-23 7.84 7.84 7.75 7.77 5.2M
2021-11-22 7.70 7.84 7.68 7.84 5.4M
2021-11-19 7.74 7.78 7.67 7.73 5.0M
2021-11-18 7.62 7.80 7.60 7.75 7.9M
2021-11-17 7.49 7.67 7.43 7.65 5.4M
2021-11-16 7.75 7.75 7.48 7.49 7.5M
2021-11-15 7.69 7.82 7.63 7.71 8.1M
2021-11-12 7.44 7.71 7.40 7.69 9.6M
2021-11-11 7.46 7.51 7.38 7.40 6.2M
2021-11-10 7.30 7.53 7.28 7.45 9.6M
2021-11-09 7.21 7.39 7.15 7.35 7.7M
2021-11-08 7.12 7.19 7.06 7.17 3.5M
2021-11-05 7.23 7.27 7.16 7.17 4.0M
2021-11-04 7.18 7.25 7.15 7.21 3.7M
2021-11-03 7.20 7.27 7.11 7.18 5.8M
2021-11-02 7.13 7.27 7.08 7.25 10.1M
2021-11-01 6.98 7.12 6.95 7.06 3.5M
2021-10-29 6.81 7.03 6.79 7.01 3.7M
2021-10-28 7.00 7.00 6.70 6.81 5.6M
2021-10-27 7.07 7.15 7.00 7.05 3.1M
2021-10-26 7.14 7.16 7.00 7.03 2.8M
2021-10-25 7.01 7.15 6.90 7.14 3.0M
2021-10-22 7.16 7.21 7.01 7.02 3.5M
2021-10-21 7.17 7.27 7.12 7.16 4.8M
2021-10-20 7.21 7.25 7.12 7.19 4.1M
2021-10-19 7.18 7.21 7.12 7.21 3.3M
2021-10-18 7.18 7.22 7.08 7.20 3.6M
2021-10-15 7.07 7.17 7.04 7.14 3.3M
2021-10-14 7.01 7.17 7.00 7.07 3.5M
2021-10-13 7.03 7.11 6.85 7.02 4.8M
2021-10-12 7.25 7.25 7.01 7.08 4.3M
2021-10-11 7.18 7.35 7.05 7.25 5.1M
2021-10-08 7.13 7.23 7.12 7.17 4.0M
2021-09-30 7.06 7.18 7.00 7.11 4.5M
2021-09-29 7.49 7.50 7.03 7.04 7.0M
2021-09-28 7.40 7.50 7.33 7.49 4.8M
2021-09-27 7.85 7.92 7.39 7.40 9.1M
2021-09-24 8.07 8.07 7.85 7.85 8.6M
2021-09-23 8.00 8.10 7.91 8.10 12.9M
2021-09-22 7.67 7.97 7.63 7.97 10.3M
2021-09-17 7.75 7.81 7.61 7.75 5.7M
2021-09-16 7.81 7.87 7.64 7.65 8.0M
2021-09-15 7.67 7.85 7.63 7.82 6.5M
2021-09-14 7.81 7.87 7.64 7.67 9.5M
2021-09-13 7.97 8.03 7.77 7.82 10.3M
2021-09-10 8.03 8.07 7.96 7.97 9.6M
2021-09-09 7.94 8.10 7.85 8.08 13.7M
2021-09-08 8.07 8.07 7.92 8.00 14.1M
2021-09-07 8.15 8.18 8.00 8.08 12.5M
2021-09-06 8.13 8.19 7.92 8.14 14.5M
2021-09-03 8.40 8.42 8.11 8.20 22.1M
2021-09-02 8.38 8.54 8.19 8.44 29.8M
2021-09-01 7.94 8.69 7.77 8.38 36.5M
2021-08-31 8.06 8.19 7.86 7.93 26.8M
2021-08-30 7.58 8.33 7.57 8.15 44.2M
2021-08-27 7.86 7.87 7.48 7.57 16.4M
2021-08-26 7.76 8.06 7.72 7.88 17.9M
2021-08-25 7.85 8.12 7.82 7.85 18.3M
2021-08-24 7.81 7.97 7.70 7.90 16.2M
2021-08-23 7.61 7.95 7.61 7.92 20.3M
2021-08-20 7.72 7.83 7.54 7.63 13.4M
2021-08-19 7.61 7.87 7.49 7.77 19.6M
2021-08-18 7.51 7.86 7.41 7.70 17.9M
2021-08-17 7.54 7.95 7.33 7.67 24.0M
2021-08-16 7.77 7.77 7.41 7.53 15.3M
2021-08-13 7.70 7.84 7.64 7.78 14.6M
2021-08-12 8.05 8.11 7.72 7.74 27.0M
2021-08-11 8.18 8.20 8.03 8.09 20.2M
2021-08-10 7.93 8.28 7.88 8.18 29.7M
2021-08-09 8.16 8.39 8.00 8.01 22.2M
2021-08-06 8.18 8.22 7.88 8.19 31.9M
2021-08-05 7.82 8.40 7.78 8.19 46.3M
2021-08-04 7.71 8.10 7.65 7.93 33.1M
2021-08-03 8.00 8.00 7.50 7.71 31.9M
2021-08-02 7.75 8.11 7.65 8.04 37.3M
2021-07-30 7.71 7.94 7.51 7.82 32.8M
2021-07-29 7.66 7.96 7.66 7.78 37.8M
2021-07-28 8.22 8.34 7.66 7.66 46.7M
2021-07-27 8.72 9.20 8.39 8.51 64.6M
2021-07-26 8.18 9.31 8.06 8.99 81.3M
2021-07-23 8.00 8.85 7.75 8.46 79.3M
2021-07-22 8.50 9.63 8.00 8.54 87.7M
2021-07-21 8.67 8.75 7.79 8.75 89.1M
2021-07-20 7.42 7.95 7.42 7.95 28.5M
2021-07-19 6.53 7.23 6.51 7.23 19.5M
2021-07-16 6.43 6.60 6.39 6.57 4.5M
2021-07-15 6.53 6.57 6.40 6.43 3.1M
2021-07-14 6.58 6.59 6.50 6.53 3.1M
2021-07-13 6.54 6.58 6.50 6.58 2.6M
2021-07-12 6.47 6.57 6.47 6.55 3.1M
2021-07-09 6.46 6.48 6.40 6.47 2.8M
2021-07-08 6.45 6.54 6.42 6.50 3.8M
2021-07-07 6.41 6.44 6.36 6.44 2.4M
2021-07-06 6.45 6.46 6.37 6.44 3.0M
2021-07-05 6.38 6.47 6.38 6.43 3.0M
2021-07-02 6.45 6.50 6.35 6.39 3.9M
2021-07-01 6.71 6.73 6.47 6.50 3.7M
2021-06-30 6.68 6.70 6.60 6.69 3.0M
2021-06-29 6.64 6.73 6.62 6.64 3.4M
2021-06-28 6.68 6.78 6.65 6.66 3.1M
2021-06-25 6.82 6.85 6.66 6.68 4.2M
2021-06-24 6.83 6.92 6.79 6.81 4.1M
2021-06-23 6.88 6.89 6.79 6.83 4.1M
2021-06-22 6.90 6.95 6.79 6.87 6.2M
2021-06-21 6.66 6.95 6.65 6.90 9.0M
2021-06-18 6.51 6.74 6.38 6.73 8.6M
2021-06-17 6.59 6.66 6.47 6.51 4.1M
2021-06-16 6.59 6.65 6.54 6.61 3.0M
2021-06-15 6.66 6.68 6.55 6.61 3.0M
2021-06-11 6.65 6.76 6.64 6.66 5.5M
2021-06-10 6.56 6.70 6.55 6.68 5.7M
2021-06-09 6.64 6.68 6.56 6.60 3.8M
2021-06-08 6.61 6.65 6.54 6.64 3.6M
2021-06-07 6.53 6.61 6.52 6.59 3.3M
2021-06-04 6.47 6.53 6.45 6.50 2.1M
2021-06-03 6.53 6.57 6.48 6.49 2.4M
2021-06-02 6.61 6.63 6.49 6.50 3.1M
2021-06-01 6.53 6.64 6.46 6.61 4.5M
2021-05-31 6.43 6.52 6.41 6.50 2.9M
2021-05-28 6.49 6.49 6.42 6.43 2.5M
2021-05-27 6.45 6.49 6.44 6.47 2.7M
2021-05-26 6.40 6.49 6.34 6.47 5.4M
2021-05-25 6.32 6.42 6.30 6.38 3.1M
2021-05-24 6.30 6.35 6.28 6.33 1.9M
2021-05-21 6.44 6.44 6.26 6.31 5.1M
2021-05-20 6.43 6.45 6.40 6.44 2.0M
2021-05-19 6.48 6.49 6.41 6.42 2.1M
2021-05-18 6.45 6.50 6.39 6.47 2.5M
2021-05-17 6.56 6.57 6.46 6.48 3.2M
2021-05-14 6.43 6.52 6.40 6.49 3.7M
2021-05-13 6.42 6.51 6.40 6.43 2.5M
2021-05-12 6.45 6.45 6.39 6.45 2.5M
2021-05-11 6.46 6.48 6.38 6.47 2.6M
2021-05-10 6.50 6.55 6.46 6.47 2.2M
2021-05-07 6.52 6.54 6.47 6.50 2.5M
2021-05-06 6.50 6.54 6.45 6.52 2.6M
2021-04-30 6.45 6.51 6.44 6.46 2.6M
2021-04-29 6.48 6.54 6.45 6.46 2.1M
2021-04-28 6.49 6.54 6.42 6.50 2.3M
2021-04-27 6.61 6.61 6.44 6.49 3.0M
2021-04-26 6.63 6.72 6.58 6.61 2.9M
2021-04-23 6.75 6.75 6.62 6.63 3.3M
2021-04-22 6.72 6.84 6.69 6.75 3.1M
2021-04-21 6.78 6.81 6.67 6.72 3.7M
2021-04-20 6.72 6.84 6.70 6.79 5.9M
2021-04-19 6.68 6.74 6.67 6.71 4.7M
2021-04-16 6.56 6.69 6.49 6.67 5.0M
2021-04-15 6.56 6.58 6.47 6.57 3.3M
2021-04-14 6.52 6.58 6.48 6.56 2.4M
2021-04-13 6.56 6.58 6.44 6.52 2.7M
2021-04-12 6.70 6.71 6.56 6.57 3.0M
2021-04-09 6.61 6.72 6.60 6.68 3.6M
2021-04-08 6.64 6.68 6.56 6.66 3.7M
2021-04-07 6.65 6.69 6.60 6.63 2.9M
2021-04-06 6.60 6.69 6.57 6.64 2.8M
2021-04-02 6.55 6.61 6.52 6.60 2.5M
2021-04-01 6.53 6.67 6.51 6.58 3.1M
2021-03-31 6.60 6.65 6.51 6.55 3.4M
2021-03-30 6.54 6.73 6.51 6.65 6.5M
2021-03-29 6.46 6.54 6.45 6.52 2.3M
2021-03-26 6.41 6.49 6.41 6.46 1.7M
2021-03-25 6.49 6.50 6.41 6.43 2.1M
2021-03-24 6.55 6.56 6.45 6.49 2.1M
2021-03-23 6.58 6.60 6.52 6.55 2.2M
2021-03-22 6.55 6.60 6.50 6.59 2.9M
2021-03-19 6.48 6.59 6.44 6.53 3.1M
2021-03-18 6.53 6.55 6.48 6.51 3.1M
2021-03-17 6.45 6.55 6.44 6.52 2.8M
2021-03-16 6.45 6.51 6.42 6.47 1.8M
2021-03-15 6.48 6.52 6.41 6.45 2.1M
2021-03-12 6.45 6.54 6.38 6.48 1.9M
2021-03-11 6.39 6.49 6.38 6.46 1.8M
2021-03-10 6.50 6.56 6.35 6.40 2.0M
2021-03-09 6.63 6.65 6.39 6.47 3.9M
2021-03-08 6.74 6.78 6.64 6.65 3.2M
2021-03-05 6.70 6.78 6.59 6.73 3.6M
2021-03-04 6.66 6.84 6.64 6.72 5.4M
2021-03-03 6.63 6.68 6.60 6.67 2.8M
2021-03-02 6.65 6.68 6.56 6.63 2.7M
2021-03-01 6.51 6.66 6.51 6.64 3.2M
2021-02-26 6.48 6.63 6.45 6.56 2.3M
2021-02-25 6.62 6.65 6.55 6.56 2.9M
2021-02-24 6.63 6.71 6.56 6.62 3.7M
2021-02-23 6.57 6.68 6.46 6.63 4.1M
2021-02-22 6.62 6.73 6.56 6.57 6.8M
2021-02-19 6.37 6.58 6.37 6.57 3.9M
2021-02-18 6.39 6.50 6.36 6.40 3.5M
2021-02-10 6.20 6.30 6.16 6.29 3.0M
2021-02-09 6.04 6.23 6.03 6.21 3.0M
2021-02-08 6.02 6.11 6.02 6.04 2.7M
2021-02-05 6.15 6.24 6.02 6.02 3.5M
2021-02-04 6.36 6.43 6.07 6.11 5.3M
2021-02-03 6.63 6.65 6.35 6.37 4.7M
2021-02-02 6.55 6.66 6.43 6.65 5.1M
2021-02-01 6.80 6.84 6.50 6.57 6.6M
2021-01-29 6.86 6.97 6.70 6.77 4.6M
2021-01-28 6.92 6.95 6.77 6.87 3.7M
2021-01-27 7.05 7.12 6.83 6.90 6.3M
2021-01-26 7.05 7.13 6.94 7.11 6.9M
2021-01-25 7.20 7.29 6.99 7.06 9.3M
2021-01-22 7.51 7.58 7.14 7.19 13.5M
2021-01-21 7.63 7.66 7.48 7.56 11.4M
2021-01-20 7.47 7.73 7.40 7.70 14.1M
2021-01-19 7.72 7.87 7.51 7.55 16.2M
2021-01-18 7.68 7.97 7.68 7.82 20.7M
2021-01-15 8.00 8.10 7.61 7.77 26.7M
2021-01-14 7.50 8.58 7.39 8.36 38.0M
2021-01-13 7.56 8.18 7.49 7.80 41.1M
2021-01-12 6.73 7.44 6.72 7.44 8.1M
2021-01-11 6.93 7.03 6.72 6.76 6.9M
2021-01-08 7.07 7.12 6.92 6.95 5.8M
2021-01-07 7.30 7.32 7.02 7.13 9.3M
2021-01-06 7.39 7.52 7.24 7.34 9.4M
2021-01-05 7.34 7.70 7.30 7.45 11.5M
2021-01-04 7.20 7.42 7.17 7.37 10.6M