Flying Tech

603488
🏛️ china →
7.88
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
2025-09-30 7.56 7.93 7.56 7.88 5.1M
2025-09-29 7.86 7.98 7.72 7.91 3.8M
2025-09-26 7.83 8.01 7.78 7.90 3.2M
2025-09-25 8.01 8.03 7.83 7.86 3.8M
2025-09-24 7.88 8.07 7.76 7.98 4.3M
2025-09-23 7.96 8.00 7.64 7.87 6.4M
2025-09-22 8.11 8.12 7.94 8.00 3.5M
2025-09-19 8.22 8.23 8.06 8.10 3.2M
2025-09-18 8.42 8.43 8.11 8.16 6.7M
2025-09-17 8.45 8.50 8.40 8.42 3.0M
2025-09-16 8.36 8.46 8.30 8.45 3.8M
2025-09-15 8.40 8.46 8.31 8.33 3.5M
2025-09-12 8.53 8.55 8.35 8.41 4.0M
2025-09-11 8.46 8.54 8.28 8.53 3.8M
2025-09-10 8.46 8.48 8.36 8.43 2.6M
2025-09-09 8.42 8.49 8.36 8.43 3.3M
2025-09-08 8.33 8.47 8.30 8.43 4.3M
2025-09-05 8.26 8.34 8.16 8.31 3.5M
2025-09-04 8.34 8.40 8.17 8.24 4.9M
2025-09-03 8.60 8.66 8.15 8.17 5.4M
2025-09-02 8.60 8.60 8.28 8.58 6.1M
2025-09-01 8.50 8.57 8.41 8.54 4.0M
2025-08-29 8.35 8.45 8.33 8.42 4.5M
2025-08-28 8.58 8.66 8.13 8.39 8.2M
2025-08-27 8.90 8.90 8.52 8.53 8.7M
2025-08-26 8.90 8.97 8.70 8.90 6.8M
2025-08-25 8.93 9.02 8.84 8.91 7.2M
2025-08-22 8.96 8.99 8.83 8.92 6.9M
2025-08-21 8.98 9.16 8.91 8.99 7.8M
2025-08-20 9.08 9.30 8.94 9.01 10.5M
2025-08-19 8.87 9.10 8.78 9.09 12.2M
2025-08-18 8.80 8.93 8.78 8.87 8.3M
2025-08-15 8.70 8.83 8.66 8.79 6.9M
2025-08-14 8.98 9.05 8.66 8.71 10.3M
2025-08-13 8.96 9.12 8.89 8.95 9.1M
2025-08-12 9.08 9.08 8.89 8.92 8.9M
2025-08-11 8.95 9.10 8.90 9.04 13.1M
2025-08-08 8.97 9.15 8.70 8.91 15.7M
2025-08-07 9.07 9.12 8.87 8.88 18.7M
2025-08-06 9.08 9.23 9.03 9.12 22.9M
2025-08-05 9.18 9.25 8.98 9.09 39.2M
2025-08-04 8.97 9.92 8.90 9.65 57.0M
2025-08-01 8.41 9.27 8.41 9.02 38.3M
2025-07-31 8.54 8.60 8.38 8.43 8.5M
2025-07-30 8.48 8.62 8.38 8.60 11.9M
2025-07-29 8.34 8.60 8.24 8.49 13.3M
2025-07-28 8.35 8.44 8.32 8.34 7.0M
2025-07-25 8.34 8.37 8.28 8.36 5.6M
2025-07-24 8.28 8.35 8.25 8.33 6.2M
2025-07-23 8.25 8.36 8.20 8.27 8.4M
2025-07-22 8.41 8.45 8.28 8.30 10.4M
2025-07-21 8.35 8.45 8.28 8.40 12.5M
2025-07-18 8.46 8.50 8.30 8.41 12.5M
2025-07-17 8.67 8.70 8.33 8.54 21.0M
2025-07-16 8.90 8.95 8.61 8.72 16.4M
2025-07-15 8.75 9.06 8.61 8.82 23.7M
2025-07-14 8.60 9.16 8.59 8.99 39.9M
2025-07-11 8.56 9.30 8.50 8.80 50.4M
2025-07-10 8.69 8.76 8.41 8.45 13.7M
2025-07-09 8.60 9.10 8.49 8.65 22.9M
2025-07-08 8.73 8.75 8.46 8.65 26.7M
2025-07-07 8.01 8.75 7.94 8.75 8.6M
2025-07-04 8.20 8.21 7.97 7.98 4.3M
2025-07-03 8.18 8.19 8.07 8.19 5.4M
2025-07-02 8.23 8.51 8.14 8.17 8.5M
2025-07-01 8.25 8.30 8.12 8.23 6.2M
2025-06-30 8.06 8.37 8.05 8.25 6.3M
2025-06-27 8.06 8.09 8.00 8.05 4.3M
2025-06-26 8.00 8.19 8.00 8.06 7.6M
2025-06-25 7.95 8.19 7.91 8.02 8.7M
2025-06-24 7.61 7.93 7.58 7.91 5.4M
2025-06-23 7.40 7.66 7.37 7.66 4.1M
2025-06-20 7.40 7.52 7.34 7.43 3.4M
2025-06-19 7.62 7.69 7.40 7.41 4.5M
2025-06-18 7.77 7.77 7.58 7.65 4.0M
2025-06-17 7.85 7.88 7.71 7.76 3.5M
2025-06-16 7.71 7.85 7.71 7.84 5.2M
2025-06-13 7.89 7.95 7.71 7.72 4.6M
2025-06-12 7.91 7.99 7.84 7.91 3.4M
2025-06-11 7.88 8.02 7.85 7.95 4.0M
2025-06-10 8.02 8.03 7.78 7.90 6.3M
2025-06-09 7.90 8.03 7.90 8.02 5.1M
2025-06-06 7.90 7.97 7.82 7.93 4.9M
2025-06-05 7.83 7.90 7.76 7.88 4.8M
2025-06-04 7.89 7.92 7.82 7.85 4.5M
2025-06-03 7.69 7.90 7.64 7.86 5.2M
2025-05-30 7.83 7.86 7.66 7.70 4.9M
2025-05-29 7.80 7.90 7.78 7.89 4.7M
2025-05-28 7.78 7.89 7.73 7.79 4.6M
2025-05-27 7.70 7.86 7.62 7.85 6.2M
2025-05-26 7.60 7.74 7.60 7.73 5.6M
2025-05-23 8.00 8.01 7.68 7.68 10.5M
2025-05-22 7.90 8.03 7.83 7.98 8.8M
2025-05-21 8.01 8.04 7.82 7.92 11.0M
2025-05-20 8.00 8.11 7.97 8.05 12.1M
2025-05-19 8.30 8.30 7.93 8.07 19.3M
2025-05-16 8.40 8.49 8.19 8.44 21.1M
2025-05-15 8.88 9.00 8.52 8.62 40.8M
2025-05-14 8.45 9.37 8.14 9.37 34.1M
2025-05-13 8.40 9.00 8.31 8.52 37.9M
2025-05-12 7.90 8.61 7.90 8.61 15.0M
2025-05-09 8.19 8.19 7.83 7.83 20.1M
2025-05-08 7.60 8.34 7.60 8.34 13.2M
2025-05-07 7.50 7.74 7.47 7.58 4.9M
2025-05-06 7.34 7.48 7.31 7.46 2.6M
2025-04-30 7.20 7.35 7.15 7.28 3.2M
2025-04-29 6.96 7.24 6.96 7.15 2.5M
2025-04-28 7.18 7.20 6.98 7.02 2.6M
2025-04-25 7.24 7.29 7.18 7.19 1.3M
2025-04-24 7.27 7.34 7.15 7.24 2.0M
2025-04-23 7.27 7.35 7.23 7.33 2.0M
2025-04-22 7.24 7.27 7.16 7.22 1.5M
2025-04-21 7.13 7.22 7.07 7.22 1.6M
2025-04-18 7.10 7.22 7.05 7.16 2.0M
2025-04-17 7.05 7.25 6.92 7.13 2.3M
2025-04-16 7.15 7.23 6.94 7.05 2.1M
2025-04-15 7.21 7.28 7.12 7.22 1.8M
2025-04-14 7.11 7.30 7.11 7.21 1.9M
2025-04-11 6.96 7.17 6.92 7.08 3.0M
2025-04-10 6.86 7.10 6.86 6.96 3.7M
2025-04-09 6.40 6.87 6.00 6.86 5.3M
2025-04-08 6.66 6.76 6.39 6.50 3.9M
2025-04-07 7.25 7.25 6.77 6.77 4.4M
2025-04-03 7.39 7.55 7.37 7.52 2.9M
2025-04-02 7.48 7.55 7.39 7.43 2.8M
2025-04-01 7.55 7.68 7.47 7.48 3.4M
2025-03-31 7.59 7.59 7.35 7.47 3.3M
2025-03-28 7.85 7.90 7.58 7.61 4.4M
2025-03-27 7.83 7.98 7.59 7.89 6.0M
2025-03-26 7.56 7.88 7.56 7.83 4.1M
2025-03-25 7.64 7.79 7.55 7.61 4.1M
2025-03-24 8.29 8.35 7.46 7.62 8.4M
2025-03-21 8.33 8.43 8.16 8.27 5.7M
2025-03-20 8.31 8.47 8.20 8.41 6.6M
2025-03-19 8.15 8.50 8.12 8.24 7.3M
2025-03-18 8.14 8.18 8.09 8.17 2.8M
2025-03-17 8.10 8.16 8.03 8.13 4.0M
2025-03-14 7.96 8.09 7.89 8.06 4.1M
2025-03-13 8.06 8.09 7.89 7.97 3.7M
2025-03-12 8.13 8.19 8.06 8.08 3.6M
2025-03-11 8.04 8.15 7.96 8.13 3.3M
2025-03-10 7.96 8.15 7.96 8.08 3.8M
2025-03-07 8.00 8.09 7.95 7.97 3.0M
2025-03-06 7.88 8.08 7.86 8.03 4.1M
2025-03-05 8.06 8.13 7.82 7.93 4.1M
2025-03-04 7.79 8.25 7.76 8.08 6.9M
2025-03-03 7.79 7.94 7.73 7.81 3.1M
2025-02-28 8.01 8.02 7.72 7.75 3.7M
2025-02-27 8.11 8.13 7.86 7.99 6.1M
2025-02-26 8.04 8.16 8.04 8.14 3.5M
2025-02-25 8.11 8.17 8.03 8.06 3.4M
2025-02-24 8.08 8.16 8.01 8.11 4.3M
2025-02-21 8.17 8.20 8.00 8.13 5.9M
2025-02-20 8.24 8.24 8.10 8.17 4.5M
2025-02-19 8.19 8.35 8.15 8.25 5.9M
2025-02-18 8.10 8.32 8.00 8.19 7.5M
2025-02-17 7.97 8.35 7.96 8.12 7.5M
2025-02-14 7.89 7.97 7.86 7.92 2.4M
2025-02-13 8.10 8.16 7.90 7.92 3.9M
2025-02-12 8.13 8.15 8.01 8.09 3.1M
2025-02-11 8.17 8.19 8.04 8.14 3.0M
2025-02-10 7.99 8.19 7.93 8.18 4.0M
2025-02-07 7.95 8.08 7.89 8.00 5.0M
2025-02-06 7.85 7.93 7.78 7.91 4.3M
2025-02-05 7.88 8.09 7.80 7.89 4.0M
2025-01-27 7.88 7.98 7.80 7.82 2.8M
2025-01-24 7.76 7.88 7.65 7.88 2.9M
2025-01-23 7.67 7.88 7.67 7.72 3.4M
2025-01-22 7.71 7.71 7.54 7.62 2.1M
2025-01-21 7.88 7.93 7.64 7.71 3.1M
2025-01-20 7.67 7.88 7.61 7.85 3.5M
2025-01-17 7.70 7.70 7.58 7.63 2.2M
2025-01-16 7.74 7.83 7.63 7.70 3.0M
2025-01-15 7.79 7.82 7.68 7.72 2.9M
2025-01-14 7.52 7.80 7.48 7.78 3.5M
2025-01-13 7.41 7.54 7.28 7.52 2.2M
2025-01-10 7.67 7.75 7.51 7.51 3.0M
2025-01-09 7.51 7.76 7.49 7.67 3.5M
2025-01-08 7.58 7.64 7.33 7.56 3.6M
2025-01-07 7.44 7.61 7.42 7.61 2.8M
2025-01-06 7.53 7.57 7.30 7.47 3.0M
2025-01-03 7.89 7.90 7.54 7.54 6.0M
2025-01-02 7.80 8.18 7.64 7.94 7.2M