Fibocom Wireless

300638
🏛️ china →
29.94
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
2021-12-31 30.22 30.63 29.68 30.28 6.1M
2021-12-30 29.47 30.66 29.47 30.31 8.5M
2021-12-29 30.00 30.23 28.82 29.53 8.2M
2021-12-28 30.14 30.71 29.93 30.11 5.9M
2021-12-27 29.82 30.44 29.06 29.92 5.8M
2021-12-24 29.96 30.36 29.44 29.82 4.0M
2021-12-23 29.77 30.11 29.34 29.88 4.0M
2021-12-22 29.34 30.78 29.23 29.77 8.8M
2021-12-21 28.82 29.54 28.47 29.22 4.8M
2021-12-20 29.26 29.69 28.34 28.46 4.9M
2021-12-17 29.72 30.23 28.89 28.91 6.9M
2021-12-16 30.56 31.16 29.50 29.69 6.5M
2021-12-15 31.04 32.14 30.33 30.69 7.9M
2021-12-14 30.64 31.25 30.39 31.11 3.4M
2021-12-13 30.42 31.30 30.42 30.64 5.5M
2021-12-10 30.66 31.04 30.32 30.65 5.2M
2021-12-09 31.18 31.98 30.60 30.92 6.3M
2021-12-08 30.83 31.60 30.51 31.50 6.3M
2021-12-07 32.13 32.13 30.13 30.56 7.9M
2021-12-06 31.94 32.19 30.99 31.48 7.8M
2021-12-03 32.61 32.61 31.84 31.91 6.2M
2021-12-02 32.15 32.89 31.84 32.43 6.8M
2021-12-01 31.56 32.93 31.39 32.28 7.5M
2021-11-30 32.15 32.29 30.83 31.56 9.4M
2021-11-29 30.98 32.19 30.86 31.72 6.4M
2021-11-26 31.78 32.26 30.61 31.48 13.4M
2021-11-25 32.94 33.43 31.83 32.08 9.4M
2021-11-24 31.94 32.66 31.26 32.44 9.3M
2021-11-23 30.86 32.39 30.66 31.89 10.1M
2021-11-22 30.12 31.21 30.04 30.91 7.6M
2021-11-19 29.99 30.54 29.91 30.08 5.3M
2021-11-18 30.27 30.81 29.80 30.21 8.1M
2021-11-17 28.72 30.73 28.72 30.38 12.7M
2021-11-16 29.46 29.61 28.82 28.86 6.4M
2021-11-15 29.31 29.89 28.80 29.46 10.3M
2021-11-12 27.97 29.58 27.83 29.01 10.9M
2021-11-11 27.92 27.93 26.94 27.66 10.2M
2021-11-10 27.96 28.54 27.67 27.93 5.2M
2021-11-09 28.23 28.33 27.33 28.22 7.2M
2021-11-08 28.59 28.59 27.54 28.13 7.7M
2021-11-05 27.51 29.25 27.50 28.14 14.3M
2021-11-04 27.21 27.77 26.62 27.73 10.8M
2021-11-03 26.67 27.09 25.89 26.92 12.2M
2021-11-02 26.24 26.67 25.94 26.48 11.4M
2021-11-01 25.64 26.61 25.39 26.08 11.0M
2021-10-29 24.61 26.16 24.61 25.64 10.4M
2021-10-28 25.72 26.25 24.84 24.96 10.6M
2021-10-27 26.27 26.38 25.56 25.84 5.5M
2021-10-26 26.36 26.86 25.72 26.07 8.1M
2021-10-25 26.06 26.62 25.87 26.36 7.5M
2021-10-22 27.08 27.21 26.00 26.18 10.1M
2021-10-21 27.75 28.39 26.81 26.96 9.7M
2021-10-20 28.07 28.56 27.68 27.77 7.2M
2021-10-19 28.62 28.67 27.47 27.99 9.8M
2021-10-18 26.36 28.62 26.22 28.02 19.3M
2021-10-15 26.99 26.99 26.19 26.38 10.8M
2021-10-14 25.56 27.12 25.44 27.09 17.0M
2021-10-13 24.09 25.88 24.01 25.86 11.8M
2021-10-12 24.59 24.74 23.73 24.17 6.3M
2021-10-11 24.05 24.73 23.81 24.46 8.0M
2021-10-08 24.06 25.18 23.89 24.31 11.7M
2021-09-30 23.33 24.02 22.24 23.91 14.5M
2021-09-29 24.48 25.20 23.18 23.33 19.5M
2021-09-28 22.78 23.40 22.78 23.07 5.3M
2021-09-27 23.70 24.45 22.78 22.92 8.0M
2021-09-24 23.82 23.82 23.03 23.27 4.4M
2021-09-23 23.18 23.77 22.91 23.51 7.3M
2021-09-22 23.06 23.33 22.60 22.92 4.5M
2021-09-17 23.59 23.98 22.87 23.14 6.5M
2021-09-16 24.79 25.19 23.58 23.59 6.8M
2021-09-15 25.08 25.19 24.31 24.69 5.1M
2021-09-14 25.62 26.25 24.87 25.08 5.5M
2021-09-13 25.96 25.96 24.97 25.59 5.5M
2021-09-10 25.83 25.96 25.28 25.67 5.1M
2021-09-09 25.54 26.35 25.31 25.56 6.4M
2021-09-08 26.12 26.16 25.50 25.56 6.6M
2021-09-07 25.66 26.87 25.29 26.20 11.0M
2021-09-06 24.54 26.45 23.93 25.45 14.0M
2021-09-03 24.09 25.11 24.02 24.59 9.1M
2021-09-02 24.67 24.78 24.08 24.12 5.9M
2021-09-01 25.44 25.49 24.38 24.68 10.6M
2021-08-31 25.39 25.94 24.96 25.32 8.1M
2021-08-30 26.01 26.36 24.89 25.27 10.7M
2021-08-27 26.44 26.90 25.52 25.72 11.7M
2021-08-26 27.37 27.63 26.37 26.44 8.4M
2021-08-25 27.65 28.13 27.10 27.23 9.3M
2021-08-24 27.72 28.55 26.67 27.92 13.9M
2021-08-23 27.06 28.33 26.11 27.51 26.8M
2021-08-20 29.23 29.44 28.41 29.28 6.5M
2021-08-19 28.86 29.19 28.30 28.81 6.5M
2021-08-18 28.47 29.12 27.94 28.51 7.2M
2021-08-17 30.68 30.83 27.98 28.11 14.7M
2021-08-16 29.72 31.11 29.01 30.61 9.4M
2021-08-13 30.09 30.97 29.83 30.13 8.9M
2021-08-12 30.19 31.04 29.94 29.98 6.9M
2021-08-11 31.29 31.39 30.07 30.46 11.3M
2021-08-10 31.16 31.60 30.57 31.50 8.9M
2021-08-09 30.77 31.39 29.71 31.16 13.0M
2021-08-06 31.33 33.08 30.72 31.33 11.1M
2021-08-05 31.66 31.83 30.57 31.43 9.0M
2021-08-04 31.62 32.79 31.49 31.88 9.8M
2021-08-03 33.22 33.27 31.39 31.62 10.9M
2021-08-02 31.03 33.05 31.03 32.81 13.1M
2021-07-30 32.94 34.36 31.13 31.53 19.4M
2021-07-29 33.10 33.71 32.23 33.28 11.9M
2021-07-28 32.22 33.11 29.96 31.52 18.0M
2021-07-27 32.28 34.44 32.22 32.94 16.2M
2021-07-26 31.86 33.09 31.27 32.29 11.7M
2021-07-23 32.52 33.03 31.66 32.45 11.6M
2021-07-22 31.83 33.14 31.73 33.02 15.4M
2021-07-21 29.04 32.83 28.71 32.26 26.3M
2021-07-20 27.53 29.61 27.34 29.45 14.3M
2021-07-19 28.54 28.82 27.31 27.47 15.8M
2021-07-16 29.07 29.18 27.98 28.54 10.0M
2021-07-15 29.44 29.47 28.27 29.18 18.6M
2021-07-14 27.72 30.90 27.72 29.77 32.0M
2021-07-13 27.77 29.58 27.00 27.50 30.9M
2021-07-01 25.78 26.86 25.17 25.20 14.9M
2021-06-30 24.22 26.53 24.07 25.94 20.6M
2021-06-29 24.16 24.44 23.82 23.95 8.5M
2021-06-28 24.96 25.10 23.94 24.39 10.0M
2021-06-25 24.69 24.90 24.04 24.64 10.2M
2021-06-24 24.14 24.92 23.67 24.73 13.8M
2021-06-23 24.14 24.54 23.62 24.07 11.7M
2021-06-22 24.06 24.69 23.50 24.28 14.5M
2021-06-21 23.44 24.68 23.08 24.00 19.0M
2021-06-18 22.62 23.77 22.62 23.47 17.1M
2021-06-17 21.65 22.58 21.65 22.30 12.9M
2021-06-16 22.78 23.27 21.78 21.78 16.0M
2021-06-15 22.99 24.19 22.78 22.93 20.2M
2021-06-11 22.51 24.05 22.51 23.49 22.2M
2021-06-10 22.06 22.73 21.82 22.28 15.0M
2021-06-09 21.83 22.22 21.56 22.04 9.6M
2021-06-08 21.88 22.50 21.61 22.04 16.9M
2021-06-07 20.99 21.71 20.99 21.67 8.4M
2021-06-04 21.11 21.56 20.89 20.97 7.1M
2021-06-03 21.09 21.70 21.00 21.20 7.0M
2021-06-02 21.88 21.88 20.96 21.28 8.7M
2021-06-01 21.73 22.08 21.31 21.61 9.2M
2021-05-31 20.66 21.99 20.66 21.73 11.3M
2021-05-28 21.27 21.36 20.56 20.73 10.7M
2021-05-27 20.13 21.43 20.11 21.27 14.3M
2021-05-26 19.89 20.19 19.56 19.96 8.8M
2021-05-25 19.41 20.12 19.12 20.08 10.9M
2021-05-24 18.95 19.64 18.65 19.61 8.3M
2021-05-21 19.12 19.27 18.86 18.89 3.4M
2021-05-20 18.97 19.25 18.89 19.18 4.5M
2021-05-19 18.85 19.27 18.76 18.90 4.7M
2021-05-18 18.62 18.97 18.42 18.96 5.6M
2021-05-17 18.17 18.56 18.11 18.41 7.4M
2021-05-14 17.88 18.13 17.57 18.11 3.7M
2021-05-13 18.30 18.38 17.54 17.65 4.4M
2021-05-12 17.97 18.32 17.79 18.11 3.2M
2021-05-11 17.64 18.17 17.59 17.97 4.1M
2021-05-10 18.66 18.71 17.63 17.76 10.7M
2021-05-07 19.08 19.64 18.82 18.84 9.1M
2021-05-06 18.67 19.27 18.48 19.07 7.2M
2021-04-30 22.58 22.85 22.28 22.36 3.6M
2021-04-29 22.44 22.97 22.44 22.55 5.1M
2021-04-28 22.29 22.65 22.04 22.41 4.1M
2021-04-27 22.54 22.75 21.95 22.29 4.1M
2021-04-26 22.69 23.00 22.33 22.52 7.7M
2021-04-23 23.37 23.49 22.40 22.69 9.0M
2021-04-22 22.79 22.97 22.58 22.89 4.6M
2021-04-21 22.62 23.05 22.40 22.73 5.5M
2021-04-20 22.80 22.93 22.16 22.64 6.4M
2021-04-19 22.93 23.13 22.49 22.82 8.9M
2021-04-16 22.35 22.91 22.31 22.48 8.7M
2021-04-15 21.28 22.57 21.18 22.39 14.4M
2021-04-14 20.59 21.37 20.46 20.89 5.0M
2021-04-13 20.74 20.98 20.22 20.38 5.1M
2021-04-12 21.31 21.61 20.78 20.79 3.8M
2021-04-09 21.22 21.54 21.02 21.26 3.3M
2021-04-08 21.33 21.78 21.28 21.31 3.9M
2021-04-07 21.44 21.64 21.11 21.48 3.3M
2021-04-06 21.30 21.57 21.02 21.33 3.8M
2021-04-02 21.06 21.78 20.94 21.45 7.3M
2021-04-01 20.57 21.30 20.47 21.17 5.7M
2021-03-31 20.45 20.74 20.39 20.57 3.3M
2021-03-30 20.90 20.90 20.38 20.45 3.8M
2021-03-29 20.66 20.93 20.59 20.80 3.9M
2021-03-26 20.45 21.00 20.31 20.66 5.4M
2021-03-25 20.35 20.76 20.20 20.26 4.9M
2021-03-24 20.55 21.06 20.35 20.61 6.2M
2021-03-23 19.87 20.84 19.87 20.63 9.7M
2021-03-22 19.32 20.37 19.32 20.24 9.6M
2021-03-19 18.63 18.95 18.51 18.70 3.7M
2021-03-18 19.02 19.17 18.80 18.80 4.0M
2021-03-17 18.86 19.29 18.84 19.20 4.4M
2021-03-16 18.98 19.33 18.75 18.98 4.8M
2021-03-15 18.61 19.02 18.47 18.82 7.3M
2021-03-12 19.20 19.26 18.31 18.46 8.8M
2021-03-11 19.14 19.35 18.88 19.08 5.6M
2021-03-10 19.40 19.72 18.96 19.01 5.2M
2021-03-09 20.31 20.48 18.82 19.17 10.2M
2021-03-08 21.18 21.52 20.44 20.45 6.9M
2021-03-05 20.59 21.15 20.51 21.13 6.6M
2021-03-04 21.24 21.24 20.42 20.52 7.1M
2021-03-03 20.96 21.25 20.71 21.24 5.0M
2021-03-02 21.36 21.55 20.87 20.99 5.9M
2021-03-01 21.23 21.40 21.02 21.36 6.0M
2021-02-26 20.43 21.33 20.43 21.13 7.0M
2021-02-25 21.80 21.80 20.78 20.96 7.3M
2021-02-24 21.65 22.04 21.29 21.49 5.7M
2021-02-23 21.19 21.92 21.18 21.77 5.6M
2021-02-22 22.82 22.82 21.57 21.57 10.3M
2021-02-19 22.69 22.97 22.20 22.85 7.3M
2021-02-18 22.82 23.33 22.58 22.78 8.4M
2021-02-10 22.39 22.70 22.27 22.41 6.7M
2021-02-09 22.18 22.64 21.65 22.40 7.9M
2021-02-08 21.37 22.11 20.91 21.86 6.3M
2021-02-05 22.20 22.42 21.06 21.18 9.9M
2021-02-04 22.94 23.27 21.72 22.18 9.9M
2021-02-03 23.26 23.71 22.98 23.07 7.9M
2021-02-02 22.45 23.51 22.22 23.41 8.6M
2021-02-01 22.16 23.09 22.16 22.61 6.8M
2021-01-29 22.55 22.89 21.85 22.09 7.4M
2021-01-28 23.38 23.79 22.20 22.36 10.3M
2021-01-27 24.02 24.42 23.45 23.86 10.1M
2021-01-26 23.73 24.65 23.13 24.03 17.5M
2021-01-25 25.45 25.88 25.08 25.22 10.2M
2021-01-22 25.69 25.77 24.83 25.67 11.5M
2021-01-21 25.73 25.96 25.33 25.73 10.6M
2021-01-20 25.73 25.96 25.12 25.88 9.2M
2021-01-19 26.46 26.84 25.72 25.82 14.0M
2021-01-18 24.50 26.99 24.15 26.45 20.2M
2021-01-15 26.00 26.02 24.39 24.54 14.0M
2021-01-14 25.79 26.66 25.19 25.88 16.6M
2021-01-13 25.31 25.95 25.00 25.92 14.6M
2021-01-12 26.14 26.43 25.16 25.54 12.3M
2021-01-11 25.02 26.17 24.90 25.69 18.1M
2021-01-08 24.31 25.99 23.99 25.54 15.9M
2021-01-07 24.84 25.09 24.19 24.43 10.2M
2021-01-06 25.04 25.49 24.51 24.67 12.0M
2021-01-05 24.31 25.53 24.31 25.10 17.0M
2021-01-04 23.83 24.90 23.62 24.64 17.3M