Fujian Boss Software

300525
🏛️ china →
13.72
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 15.53 15.81 15.19 15.59 8.2M
2021-12-30 15.51 15.99 15.32 15.51 15.0M
2021-12-29 15.22 15.31 14.93 15.11 6.8M
2021-12-28 14.48 15.33 14.43 15.22 15.8M
2021-12-27 14.61 14.79 14.09 14.45 7.0M
2021-12-24 14.82 14.82 14.15 14.47 8.1M
2021-12-23 14.79 14.91 14.34 14.71 15.9M
2021-12-22 13.53 14.74 13.51 14.56 17.1M
2021-12-21 13.09 13.73 13.03 13.59 5.7M
2021-12-20 13.13 13.31 13.03 13.09 3.4M
2021-12-17 13.42 13.42 13.06 13.20 4.3M
2021-12-16 13.43 13.53 13.31 13.42 2.8M
2021-12-15 13.47 13.57 13.33 13.43 2.6M
2021-12-14 13.39 13.50 13.31 13.46 2.6M
2021-12-13 13.47 13.51 13.30 13.33 4.6M
2021-12-10 13.76 13.76 13.32 13.53 6.4M
2021-12-09 13.85 14.13 13.75 13.77 3.9M
2021-12-08 13.69 13.78 13.57 13.77 2.7M
2021-12-07 13.65 13.75 13.46 13.67 3.2M
2021-12-06 13.81 13.85 13.49 13.66 3.5M
2021-12-03 13.73 13.87 13.50 13.81 3.6M
2021-12-02 14.35 14.35 13.57 13.66 7.5M
2021-12-01 14.55 14.60 14.15 14.30 5.8M
2021-11-30 14.47 15.00 14.34 14.55 6.9M
2021-11-29 14.19 14.51 14.15 14.39 4.9M
2021-11-26 14.54 14.65 14.00 14.50 6.2M
2021-11-25 14.32 14.76 14.32 14.53 5.9M
2021-11-24 14.40 14.49 14.10 14.36 6.0M
2021-11-23 14.39 14.63 14.23 14.50 5.3M
2021-11-22 14.67 14.67 14.17 14.49 8.3M
2021-11-19 14.67 14.85 14.44 14.77 10.1M
2021-11-18 14.33 15.15 14.22 14.92 18.7M
2021-11-17 14.43 14.52 13.80 14.09 12.4M
2021-11-16 13.81 14.57 13.77 14.29 13.5M
2021-11-15 13.25 14.30 13.18 13.95 12.5M
2021-11-12 13.33 13.51 13.19 13.25 4.5M
2021-11-11 13.63 13.63 13.31 13.41 4.0M
2021-11-10 13.47 13.67 13.34 13.54 4.4M
2021-11-09 13.50 13.65 13.39 13.57 3.6M
2021-11-08 13.65 13.70 13.37 13.50 4.5M
2021-11-05 13.77 13.77 13.54 13.65 6.1M
2021-11-04 13.39 13.75 13.18 13.67 8.3M
2021-11-03 12.88 13.46 12.82 13.33 8.2M
2021-11-02 13.07 13.28 12.61 12.88 6.3M
2021-11-01 12.87 13.17 12.77 13.07 3.0M
2021-10-29 12.79 13.05 12.73 12.88 2.5M
2021-10-28 13.12 13.17 12.77 12.81 3.6M
2021-10-27 13.23 13.32 12.75 13.17 6.3M
2021-10-26 13.31 13.60 13.13 13.39 4.5M
2021-10-25 13.55 13.58 13.18 13.27 5.0M
2021-10-22 13.47 13.79 13.32 13.53 4.3M
2021-10-21 13.65 13.83 13.32 13.45 4.5M
2021-10-20 13.94 14.10 13.50 13.71 6.4M
2021-10-19 13.15 13.79 13.04 13.77 8.2M
2021-10-18 13.17 13.32 13.07 13.18 2.9M
2021-10-15 13.27 13.53 13.19 13.24 4.6M
2021-10-14 13.32 13.60 13.07 13.45 5.5M
2021-10-13 13.03 13.53 13.01 13.36 6.4M
2021-10-12 13.11 13.17 12.91 13.09 4.2M
2021-10-11 13.09 13.32 12.91 13.19 4.4M
2021-10-08 12.61 13.60 12.57 13.03 7.4M
2021-09-30 12.53 12.60 12.40 12.53 3.0M
2021-09-29 12.67 12.73 12.36 12.42 4.8M
2021-09-28 12.73 12.85 12.47 12.67 3.9M
2021-09-27 13.08 13.32 12.59 12.75 9.3M
2021-09-24 13.05 13.55 13.01 13.08 7.7M
2021-09-23 13.57 13.63 13.14 13.22 7.6M
2021-09-22 12.49 13.80 12.34 13.53 13.9M
2021-09-17 12.59 12.60 12.35 12.50 4.1M
2021-09-16 12.34 12.79 12.25 12.48 6.6M
2021-09-15 12.69 12.69 12.19 12.33 9.4M
2021-09-14 13.19 13.23 12.56 12.65 7.4M
2021-09-13 13.32 13.39 13.01 13.02 5.2M
2021-09-10 12.87 13.45 12.83 13.17 7.4M
2021-09-09 13.83 13.87 12.93 13.24 12.0M
2021-09-08 12.87 13.68 12.87 13.27 13.0M
2021-09-07 13.04 13.09 12.81 13.03 7.7M
2021-09-06 12.67 13.23 12.45 13.05 13.1M
2021-09-03 11.59 12.65 11.55 12.51 12.5M
2021-09-02 11.50 11.67 11.33 11.65 2.9M
2021-09-01 11.26 11.63 11.13 11.51 2.8M
2021-08-31 11.40 11.40 11.23 11.31 2.1M
2021-08-30 11.41 11.53 11.31 11.42 2.6M
2021-08-27 11.33 11.45 11.26 11.40 2.6M
2021-08-26 11.72 11.72 11.33 11.38 3.6M
2021-08-25 11.87 11.92 11.61 11.67 2.8M
2021-08-24 11.67 11.78 11.57 11.77 3.7M
2021-08-23 11.59 11.75 11.53 11.67 2.6M
2021-08-20 11.78 11.81 11.52 11.59 2.3M
2021-08-19 11.86 11.89 11.74 11.81 1.5M
2021-08-18 11.67 11.99 11.52 11.80 2.7M
2021-08-17 12.03 12.09 11.59 11.67 4.0M
2021-08-16 12.11 12.42 12.03 12.09 3.2M
2021-08-13 12.37 12.45 12.03 12.11 4.4M
2021-08-12 12.39 12.57 12.26 12.46 4.8M
2021-08-11 12.71 12.76 12.35 12.43 5.1M
2021-08-10 12.14 12.80 12.01 12.65 8.7M
2021-08-09 11.79 12.37 11.75 12.17 7.1M
2021-08-06 11.73 12.07 11.41 11.87 6.1M
2021-08-05 11.69 11.70 11.49 11.49 4.4M
2021-08-04 11.47 12.15 11.33 11.85 8.4M
2021-08-03 11.83 11.87 11.34 11.49 5.3M
2021-08-02 11.34 12.13 11.34 11.93 6.8M
2021-07-30 11.03 12.97 10.92 11.75 12.0M
2021-07-29 10.99 11.19 10.99 11.07 1.9M
2021-07-28 11.31 11.31 10.71 10.87 3.6M
2021-07-27 11.32 11.53 11.23 11.28 3.1M
2021-07-26 11.51 11.60 11.19 11.28 3.7M
2021-07-23 11.73 11.74 11.57 11.59 2.5M
2021-07-22 11.79 11.79 11.65 11.73 2.0M
2021-07-21 11.67 11.83 11.65 11.81 2.1M
2021-07-20 11.69 11.77 11.55 11.75 1.8M
2021-07-19 11.70 11.78 11.55 11.69 2.0M
2021-07-16 11.66 11.79 11.54 11.70 1.7M
2021-07-15 11.85 11.90 11.60 11.69 3.1M
2021-07-14 12.15 12.20 11.91 11.91 2.9M
2021-07-13 11.96 12.28 11.91 12.20 4.4M
2021-07-12 11.97 12.09 11.85 11.96 2.9M
2021-07-09 12.06 12.12 11.83 12.00 3.0M
2021-07-08 11.39 12.09 11.39 12.07 4.4M
2021-07-07 11.83 11.83 11.57 11.68 3.7M
2021-07-06 11.69 11.85 11.61 11.83 2.1M
2021-07-05 11.55 11.74 11.51 11.69 2.3M
2021-07-02 11.87 11.90 11.47 11.56 4.3M
2021-07-01 11.93 12.21 11.83 11.87 4.3M
2021-06-30 11.80 11.99 11.80 11.83 2.7M
2021-06-29 12.15 12.23 11.79 11.79 4.2M
2021-06-28 12.01 12.19 11.93 12.13 2.5M
2021-06-25 12.18 12.19 11.80 12.04 4.1M
2021-06-24 12.28 12.28 12.09 12.13 2.8M
2021-06-23 12.19 12.38 12.03 12.28 4.8M
2021-06-22 12.44 12.63 12.01 12.09 8.0M
2021-06-21 12.32 12.52 12.17 12.51 3.7M
2021-06-18 12.86 12.94 12.29 12.39 9.5M
2021-06-17 12.81 12.97 12.70 12.85 3.5M
2021-06-16 13.43 13.48 12.74 12.81 7.4M
2021-06-15 13.54 13.55 13.21 13.37 5.1M
2021-06-11 13.47 13.72 13.24 13.42 9.5M
2021-06-10 12.79 13.67 12.73 13.57 13.7M
2021-06-09 12.95 13.09 12.59 12.69 4.5M
2021-06-08 13.23 13.31 12.92 12.99 4.8M
2021-06-07 12.92 13.37 12.61 13.23 6.4M
2021-06-04 13.04 13.14 12.89 12.93 3.0M
2021-06-03 13.13 13.33 13.03 13.04 4.5M
2021-06-02 13.08 13.37 12.93 12.97 4.8M
2021-06-01 13.33 13.46 13.13 13.21 5.3M
2021-05-31 13.06 13.33 12.80 13.07 4.8M
2021-05-28 12.96 13.13 12.91 12.96 3.7M
2021-05-27 12.92 13.07 12.81 13.02 4.6M
2021-05-26 12.48 13.04 12.39 12.95 5.7M
2021-05-25 12.62 12.70 12.36 12.46 3.2M
2021-05-24 12.23 12.71 12.06 12.55 4.0M
2021-05-21 12.14 12.39 12.10 12.16 2.9M
2021-05-20 12.29 12.51 12.11 12.20 4.8M
2021-05-19 12.52 12.65 12.30 12.36 6.9M
2021-05-18 13.04 13.04 12.72 12.88 3.0M
2021-05-17 13.26 13.37 12.97 13.04 4.0M
2021-05-14 13.07 13.24 12.90 13.18 4.1M
2021-05-13 12.70 13.21 12.70 13.07 4.4M
2021-05-12 12.67 12.99 12.50 12.87 3.2M
2021-05-11 12.66 12.80 12.53 12.69 3.8M
2021-05-10 12.88 13.11 12.75 12.79 3.8M
2021-05-07 13.43 13.50 12.84 12.92 7.6M
2021-05-06 12.48 13.54 12.48 13.44 12.9M
2021-04-30 12.24 12.46 12.00 12.30 3.1M
2021-04-29 12.10 12.38 11.95 12.24 3.9M
2021-04-28 12.07 12.35 11.95 12.10 3.5M
2021-04-27 12.11 12.21 11.81 12.01 5.0M
2021-04-26 12.38 12.57 12.12 12.14 7.9M
2021-04-23 12.57 13.00 12.15 12.41 13.6M
2021-04-22 13.38 13.38 13.12 13.31 5.7M
2021-04-21 12.85 13.39 12.77 13.27 8.6M
2021-04-20 13.09 13.14 12.68 12.73 6.3M
2021-04-19 12.37 13.22 12.27 13.10 10.7M
2021-04-16 12.17 12.37 12.12 12.34 3.7M
2021-04-15 12.25 12.38 12.13 12.17 2.6M
2021-04-14 12.00 12.40 11.91 12.36 3.6M
2021-04-13 12.04 12.32 11.99 12.04 3.9M
2021-04-12 12.45 12.52 12.05 12.08 4.5M
2021-04-09 12.27 12.50 12.18 12.40 6.4M
2021-04-08 11.48 12.56 11.43 12.33 11.8M
2021-04-07 11.43 11.52 11.36 11.50 2.3M
2021-04-06 11.47 11.51 11.34 11.43 2.7M
2021-04-02 11.33 11.51 11.24 11.50 2.7M
2021-04-01 11.23 11.38 11.19 11.29 1.7M
2021-03-31 11.31 11.33 11.10 11.26 1.6M
2021-03-30 11.26 11.36 11.20 11.22 2.4M
2021-03-29 11.43 11.52 11.29 11.31 2.6M
2021-03-26 11.42 11.50 11.25 11.44 2.7M
2021-03-25 11.21 11.55 11.20 11.33 2.5M
2021-03-24 11.33 11.47 11.22 11.26 2.4M
2021-03-23 11.57 11.57 11.33 11.38 2.4M
2021-03-22 11.53 11.55 11.39 11.45 2.1M
2021-03-19 11.31 11.61 11.21 11.44 2.8M
2021-03-18 11.38 11.52 11.25 11.35 2.5M
2021-03-17 11.48 11.65 11.24 11.30 3.1M
2021-03-16 11.48 11.80 11.43 11.45 3.9M
2021-03-15 11.56 11.67 11.20 11.21 3.0M
2021-03-12 11.63 11.64 11.38 11.55 2.2M
2021-03-11 11.37 11.67 11.15 11.62 3.5M
2021-03-10 11.46 11.56 11.16 11.20 3.8M
2021-03-09 11.61 11.72 11.24 11.37 4.9M
2021-03-08 12.32 12.33 11.71 11.72 4.6M
2021-03-05 11.71 12.18 11.71 12.12 5.5M
2021-03-04 12.29 12.29 11.77 11.82 6.9M
2021-03-03 12.57 12.57 12.06 12.29 4.2M
2021-03-02 12.69 12.80 12.38 12.44 4.1M
2021-03-01 12.11 12.62 12.06 12.54 7.2M
2021-02-26 11.79 12.27 11.77 12.02 4.3M
2021-02-25 12.45 12.81 12.11 12.14 4.7M
2021-02-24 12.41 12.74 12.41 12.47 5.8M
2021-02-23 12.66 12.85 12.41 12.46 7.7M
2021-02-22 13.50 13.57 12.63 12.85 12.3M
2021-02-19 13.71 13.81 13.38 13.51 7.3M
2021-02-18 13.33 14.08 13.30 13.80 9.9M
2021-02-10 12.69 13.76 12.59 13.60 14.4M
2021-02-09 11.98 12.73 11.84 12.66 9.7M
2021-02-08 11.41 12.26 11.10 11.99 9.9M
2021-01-29 11.69 11.89 11.27 11.41 7.5M
2021-01-28 12.00 12.52 11.72 11.74 14.0M
2021-01-27 11.28 11.60 11.12 11.52 5.9M
2021-01-26 11.04 11.76 11.04 11.28 8.5M
2021-01-25 11.55 11.56 11.02 11.02 10.2M
2021-01-22 12.16 12.28 11.53 11.65 7.7M
2021-01-21 12.01 12.26 11.83 12.12 5.4M
2021-01-20 12.16 12.24 11.91 12.01 5.7M
2021-01-19 12.74 12.74 12.11 12.16 6.8M
2021-01-18 12.38 12.81 12.22 12.67 7.2M
2021-01-15 12.19 12.31 11.98 12.31 5.7M
2021-01-14 12.04 12.29 11.76 12.11 6.4M
2021-01-13 12.62 12.83 12.01 12.06 10.7M
2021-01-12 12.66 12.86 12.57 12.62 6.1M
2021-01-11 13.32 13.32 12.71 12.78 8.0M
2021-01-08 13.12 13.51 13.01 13.23 5.7M
2021-01-07 13.87 14.09 12.86 13.11 11.3M
2021-01-06 13.78 14.65 13.78 13.97 14.0M
2021-01-05 13.76 13.87 13.33 13.62 8.7M
2021-01-04 13.70 13.83 13.53 13.80 6.9M