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
2023-12-29 18.25 19.04 18.19 19.03 12.1M
2023-12-28 18.00 18.38 17.23 18.19 22.7M
2023-12-27 18.50 18.75 18.38 18.68 5.7M
2023-12-26 18.98 18.98 18.42 18.47 6.1M
2023-12-25 18.96 19.28 18.78 18.97 5.0M
2023-12-22 19.25 19.29 18.75 18.84 7.5M
2023-12-21 19.18 19.54 18.90 19.26 8.7M
2023-12-20 19.67 19.70 19.27 19.30 5.0M
2023-12-19 19.51 19.85 19.30 19.67 5.9M
2023-12-18 19.80 19.93 19.47 19.57 6.0M
2023-12-15 20.32 20.54 19.80 19.83 7.0M
2023-12-14 20.47 20.76 20.19 20.20 5.8M
2023-12-13 20.54 20.66 20.28 20.42 7.6M
2023-12-12 20.30 20.85 20.13 20.64 12.2M
2023-12-11 19.92 20.38 19.73 20.36 11.4M
2023-12-08 19.61 20.15 19.55 20.03 10.7M
2023-12-07 19.30 19.78 19.30 19.64 6.9M
2023-12-06 19.36 19.62 19.26 19.45 8.4M
2023-12-05 20.21 20.25 19.39 19.43 10.9M
2023-12-04 20.36 20.74 20.21 20.38 10.4M
2023-12-01 20.04 20.52 19.72 20.42 10.3M
2023-11-30 20.09 20.20 19.73 19.92 7.2M
2023-11-29 20.32 20.46 20.06 20.17 9.6M
2023-11-28 19.88 20.52 19.76 20.27 14.2M
2023-11-27 19.65 20.30 19.65 19.95 13.6M
2023-11-24 20.30 20.35 19.67 19.86 9.9M
2023-11-23 20.05 20.35 19.88 20.29 8.9M
2023-11-22 20.72 20.83 19.95 20.00 17.4M
2023-11-21 21.51 21.63 20.78 20.85 15.0M
2023-11-20 21.70 21.71 21.36 21.49 9.7M
2023-11-17 21.50 21.82 21.43 21.69 6.6M
2023-11-16 21.85 22.01 21.59 21.62 7.0M
2023-11-15 22.10 22.32 21.81 21.92 9.5M
2023-11-14 21.50 21.95 21.36 21.90 11.5M
2023-11-13 21.24 21.70 21.18 21.39 10.3M
2023-11-10 21.23 21.53 21.10 21.20 6.4M
2023-11-09 21.57 21.73 21.26 21.36 8.9M
2023-11-08 21.56 22.08 21.40 21.57 16.1M
2023-11-07 21.28 22.09 21.18 21.60 17.4M
2023-11-06 21.14 21.43 20.82 21.30 17.5M
2023-11-03 20.32 21.15 20.20 20.92 17.7M
2023-11-02 20.64 20.77 20.12 20.20 15.0M
2023-11-01 20.81 21.10 20.48 20.52 11.3M
2023-10-31 21.30 21.45 20.53 20.75 21.6M
2023-10-30 19.70 21.18 19.55 21.06 41.7M
2023-10-27 18.77 19.11 18.46 19.06 12.5M
2023-10-26 17.91 18.97 17.90 18.86 17.2M
2023-10-25 18.17 18.47 17.88 18.14 12.1M
2023-10-24 17.84 18.30 17.65 17.96 7.7M
2023-10-23 18.20 18.41 17.78 17.88 7.0M
2023-10-20 18.88 19.22 18.17 18.21 8.3M
2023-10-19 19.06 19.52 19.02 19.04 6.1M
2023-10-18 19.59 19.70 19.00 19.22 6.9M
2023-10-17 19.72 19.92 19.43 19.60 5.9M
2023-10-16 20.12 20.23 19.69 19.83 6.8M
2023-10-13 20.00 20.34 19.87 20.16 7.6M
2023-10-12 20.29 20.35 20.00 20.12 6.3M
2023-10-11 19.90 20.40 19.72 20.17 12.2M
2023-10-10 19.68 20.08 19.67 19.81 6.9M
2023-10-09 19.40 19.83 19.36 19.71 7.4M
2023-09-28 19.19 19.63 19.06 19.57 9.2M
2023-09-27 19.01 19.22 18.86 19.06 6.9M
2023-09-26 19.05 19.32 18.90 19.10 6.3M
2023-09-25 19.37 19.50 19.10 19.16 6.4M
2023-09-22 18.65 19.38 18.62 19.36 9.4M
2023-09-21 18.48 18.99 18.48 18.75 6.8M
2023-09-20 18.47 18.85 18.47 18.56 7.4M
2023-09-19 18.91 18.98 18.48 18.55 7.7M
2023-09-18 19.14 19.47 18.88 18.96 8.1M
2023-09-15 19.54 19.65 19.10 19.23 9.9M
2023-09-14 19.89 20.24 19.53 19.57 14.8M
2023-09-13 19.91 20.05 19.26 19.51 10.1M
2023-09-12 20.30 20.42 19.97 19.99 8.0M
2023-09-11 20.47 20.47 19.87 20.14 14.1M
2023-09-08 19.76 20.39 19.66 20.26 10.4M
2023-09-07 20.21 20.22 19.76 19.81 6.9M
2023-09-06 20.00 20.35 19.82 20.27 8.5M
2023-09-05 20.23 20.48 19.99 20.06 7.3M
2023-09-04 20.30 20.39 20.10 20.32 8.5M
2023-09-01 20.40 20.55 20.03 20.16 6.5M
2023-08-31 20.37 20.60 20.14 20.48 8.5M
2023-08-30 19.89 20.46 19.78 20.38 15.2M
2023-08-29 18.69 19.78 18.69 19.76 13.5M
2023-08-28 19.85 19.90 18.63 18.69 11.3M
2023-08-25 19.05 19.24 18.41 18.55 8.0M
2023-08-24 19.00 19.25 18.70 19.15 10.2M
2023-08-23 19.38 19.45 18.80 18.90 10.8M
2023-08-22 19.27 19.60 18.91 19.58 10.1M
2023-08-21 19.15 19.44 18.93 18.94 6.6M
2023-08-18 19.57 19.60 19.08 19.09 9.6M
2023-08-17 19.24 19.81 19.11 19.69 8.0M
2023-08-16 19.78 19.97 19.30 19.39 7.9M
2023-08-15 20.32 20.58 19.71 19.98 7.9M
2023-08-14 20.55 20.59 19.48 20.32 17.9M
2023-08-11 21.67 21.80 20.68 20.79 11.1M
2023-08-10 22.16 22.18 21.12 21.51 16.6M
2023-08-09 22.69 22.86 22.17 22.32 9.9M
2023-08-08 22.27 22.91 22.16 22.78 19.4M
2023-08-07 22.55 22.84 22.04 22.16 19.5M
2023-08-04 22.01 22.98 21.92 22.91 21.6M
2023-08-03 21.68 22.06 21.54 22.01 10.4M
2023-08-02 21.00 22.10 20.88 21.75 15.3M
2023-08-01 21.01 21.20 20.46 21.08 11.5M
2023-07-31 21.50 21.50 20.86 21.00 12.9M
2023-07-28 21.15 21.72 21.03 21.54 6.7M
2023-07-27 21.82 21.87 21.09 21.24 6.8M
2023-07-26 21.98 21.98 21.47 21.66 7.2M
2023-07-25 21.95 22.20 21.66 21.99 9.8M
2023-07-24 21.25 22.25 21.09 21.85 14.1M
2023-07-21 21.00 21.43 20.82 21.33 9.5M
2023-07-20 22.00 22.00 20.99 21.08 11.0M
2023-07-19 21.90 22.33 21.69 21.77 8.3M
2023-07-18 22.50 22.50 21.84 21.90 9.2M
2023-07-17 22.49 22.96 22.20 22.50 11.1M
2023-07-14 22.64 22.77 22.23 22.60 12.4M
2023-07-13 23.11 23.33 21.50 22.48 21.0M
2023-07-12 23.72 23.73 22.81 22.94 18.5M
2023-07-11 22.78 23.79 22.58 23.75 27.8M
2023-07-10 22.66 22.72 22.12 22.71 11.6M
2023-07-07 22.64 22.86 21.70 22.38 14.5M
2023-07-06 22.44 23.38 22.40 22.87 13.5M
2023-07-05 22.99 23.40 22.64 22.70 20.7M
2023-07-04 22.43 22.94 22.30 22.71 14.3M
2023-07-03 22.68 22.98 22.10 22.52 16.9M
2023-06-30 21.74 22.88 21.64 22.68 20.7M
2023-06-29 21.83 21.97 21.46 21.74 14.1M
2023-06-28 22.28 22.28 20.94 21.61 19.7M
2023-06-27 22.18 22.49 21.85 22.42 13.7M
2023-06-26 22.82 23.20 22.04 22.16 19.9M
2023-06-21 23.92 23.99 22.85 22.98 20.7M
2023-06-20 24.01 24.20 23.60 23.80 22.7M
2023-06-19 23.43 24.99 23.30 24.50 38.8M
2023-06-16 22.60 23.41 22.42 23.19 22.9M
2023-06-15 22.91 23.50 22.71 22.87 27.3M
2023-06-14 24.02 24.43 22.82 23.05 39.0M
2023-06-13 23.73 24.60 23.55 24.11 25.6M
2023-06-12 23.60 24.68 23.46 23.98 28.1M
2023-06-09 23.62 24.25 23.12 23.75 30.9M
2023-06-08 23.56 24.51 23.31 23.43 31.8M
2023-06-07 23.64 24.10 23.26 23.47 25.8M
2023-06-06 24.50 25.18 23.52 23.68 40.7M
2023-06-05 23.18 25.53 23.08 25.08 62.9M
2023-06-02 21.82 24.50 21.25 23.25 52.7M
2023-06-01 20.66 21.89 20.66 21.79 24.8M
2023-05-31 21.73 21.80 21.21 21.48 23.3M
2023-05-30 21.51 21.88 21.13 21.66 25.9M
2023-05-29 22.06 22.27 21.46 21.75 37.9M
2023-05-26 20.59 21.63 20.38 21.33 26.8M
2023-05-25 20.72 21.24 20.15 20.58 17.6M
2023-05-24 20.67 21.17 20.40 20.60 16.4M
2023-05-23 21.70 21.71 20.56 20.57 24.2M
2023-05-22 21.29 21.85 20.85 21.70 28.3M
2023-05-19 20.20 22.05 20.17 21.68 45.5M
2023-05-18 18.76 20.90 18.76 20.39 35.2M
2023-05-17 18.42 18.65 18.27 18.56 7.5M
2023-05-16 19.04 19.07 18.27 18.43 10.5M
2023-05-15 18.46 19.08 18.46 19.04 11.6M
2023-05-12 19.63 19.77 18.35 18.43 17.2M
2023-05-11 20.11 20.20 19.53 19.72 10.6M
2023-05-10 19.64 20.48 19.35 20.25 17.2M
2023-05-09 21.08 21.08 19.58 19.68 21.3M
2023-05-08 20.93 21.40 20.54 21.17 24.2M
2023-05-05 19.86 21.13 19.44 20.98 24.8M
2023-05-04 20.67 20.67 19.43 19.90 22.0M
2023-04-28 20.30 21.28 20.25 20.92 26.7M
2023-04-27 20.23 20.59 19.58 20.48 26.2M
2023-04-26 20.17 21.66 19.98 20.08 46.9M
2023-04-25 19.23 19.36 18.25 18.99 19.9M
2023-04-24 19.29 19.69 19.00 19.38 13.2M
2023-04-21 20.59 20.64 19.24 19.25 19.0M
2023-04-20 20.23 21.07 20.23 20.67 21.2M
2023-04-19 19.94 20.75 19.83 20.15 17.2M
2023-04-18 19.67 20.65 19.58 20.33 22.2M
2023-04-17 20.42 20.42 19.58 19.68 14.5M
2023-04-14 20.48 20.68 19.88 20.44 17.2M
2023-04-13 21.50 21.75 20.37 20.48 22.2M
2023-04-12 20.95 21.83 20.55 21.53 26.8M
2023-04-11 20.95 21.35 20.52 20.79 20.1M
2023-04-10 21.70 22.48 20.83 21.08 28.4M
2023-04-07 22.50 22.50 21.44 21.90 28.9M
2023-04-06 20.66 22.88 20.66 22.84 47.5M
2023-04-04 20.18 20.73 19.75 20.33 21.8M
2023-04-03 19.75 20.39 19.62 20.27 22.7M
2023-03-31 19.51 19.73 18.92 19.63 19.8M
2023-03-30 20.63 21.11 19.36 19.48 32.5M
2023-03-29 20.23 21.00 20.06 20.43 31.3M
2023-03-28 19.52 21.19 19.52 20.22 40.4M
2023-03-27 19.33 20.15 18.97 19.51 23.2M
2023-03-24 19.42 19.88 19.01 19.51 21.6M
2023-03-23 18.03 19.16 17.83 19.08 21.6M
2023-03-22 17.52 18.05 17.44 18.05 11.5M
2023-03-21 17.10 17.58 16.92 17.51 5.8M
2023-03-20 17.18 17.50 17.11 17.21 7.3M
2023-03-17 16.64 17.33 16.64 17.12 9.1M
2023-03-16 17.01 17.23 16.46 16.46 8.6M
2023-03-15 17.54 17.62 17.05 17.16 5.9M
2023-03-14 17.63 17.63 16.93 17.42 7.0M
2023-03-13 17.37 17.67 17.12 17.63 8.9M
2023-03-10 17.91 18.09 17.46 17.52 8.4M
2023-03-09 17.77 18.30 17.57 18.13 9.2M
2023-03-08 17.74 17.94 17.43 17.85 7.6M
2023-03-07 18.56 18.56 17.36 17.48 18.3M
2023-03-06 18.98 19.16 18.50 18.55 9.9M
2023-03-03 19.18 19.29 18.48 18.85 16.1M
2023-03-02 19.36 20.13 19.20 19.42 18.8M
2023-03-01 17.88 19.18 17.79 18.95 15.5M
2023-02-28 17.88 18.17 17.64 17.91 6.8M
2023-02-27 17.93 18.02 17.46 17.54 8.7M
2023-02-24 18.17 18.48 18.00 18.08 5.4M
2023-02-23 18.64 18.64 17.98 18.08 7.5M
2023-02-22 18.70 18.84 18.33 18.53 7.8M
2023-02-21 19.08 19.39 18.72 18.93 8.1M
2023-02-20 18.45 19.07 18.03 18.88 11.3M
2023-02-17 19.35 19.58 18.22 18.33 18.0M
2023-02-16 19.24 20.33 18.93 19.33 23.7M
2023-02-15 18.72 19.65 18.60 19.42 13.0M
2023-02-14 18.78 19.26 18.63 18.71 11.0M
2023-02-13 18.10 18.98 17.98 18.78 14.4M
2023-02-10 18.03 18.71 17.81 18.08 13.2M
2023-02-09 17.26 18.16 17.13 17.96 11.7M
2023-02-08 17.59 17.97 17.25 17.36 8.4M
2023-02-07 17.74 17.88 17.55 17.67 6.7M
2023-02-06 17.72 18.17 17.67 17.76 6.8M
2023-02-03 17.79 18.21 17.52 17.83 6.5M
2023-02-02 17.92 18.22 17.68 17.82 8.6M
2023-02-01 17.49 18.04 17.42 17.75 7.4M
2023-01-31 17.42 17.73 17.32 17.41 6.7M
2023-01-30 17.76 18.09 17.55 17.56 10.0M
2023-01-20 17.25 17.88 17.21 17.54 12.4M
2023-01-19 17.31 17.68 17.18 17.34 8.3M
2023-01-18 17.70 17.79 17.32 17.38 7.4M
2023-01-17 16.65 18.04 16.59 17.70 20.6M
2023-01-16 16.23 17.00 16.23 16.58 6.1M
2023-01-13 16.67 16.72 16.18 16.30 7.0M
2023-01-12 16.59 16.87 16.57 16.66 7.3M
2023-01-11 16.23 16.87 16.23 16.74 13.2M
2023-01-10 16.25 16.31 16.08 16.23 3.7M
2023-01-09 16.50 16.65 16.14 16.28 5.4M
2023-01-06 15.85 16.63 15.82 16.49 11.3M
2023-01-05 15.73 15.97 15.67 15.90 4.2M
2023-01-04 15.70 15.96 15.61 15.74 4.3M
2023-01-03 14.82 15.83 14.81 15.70 7.4M