Fujian Longking

600388
🏛️ china →
14.35
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 8.50 8.65 8.48 8.62 15.7M
2021-12-30 8.45 8.54 8.44 8.50 12.4M
2021-12-29 8.38 8.54 8.33 8.48 14.9M
2021-12-28 8.40 8.42 8.32 8.39 7.8M
2021-12-27 8.33 8.46 8.29 8.39 9.3M
2021-12-24 8.51 8.52 8.34 8.34 12.8M
2021-12-23 8.50 8.51 8.37 8.48 12.9M
2021-12-22 8.55 8.58 8.48 8.50 11.4M
2021-12-21 8.47 8.54 8.45 8.54 13.7M
2021-12-20 8.49 8.58 8.43 8.48 17.2M
2021-12-17 8.41 8.60 8.37 8.50 24.1M
2021-12-16 8.28 8.42 8.28 8.41 17.1M
2021-12-15 8.25 8.35 8.23 8.31 17.7M
2021-12-14 8.16 8.19 8.13 8.17 9.8M
2021-12-13 8.16 8.25 8.12 8.18 13.1M
2021-12-10 8.30 8.30 8.13 8.14 22.1M
2021-12-09 8.26 8.33 8.25 8.30 13.7M
2021-12-08 8.26 8.32 8.25 8.30 10.1M
2021-12-07 8.42 8.43 8.21 8.28 12.9M
2021-12-06 8.49 8.53 8.35 8.36 14.3M
2021-12-03 8.44 8.54 8.37 8.48 12.8M
2021-12-02 8.40 8.53 8.38 8.41 11.8M
2021-12-01 8.30 8.49 8.30 8.47 15.1M
2021-11-30 8.34 8.41 8.27 8.35 15.7M
2021-11-29 8.45 8.45 8.25 8.28 24.8M
2021-11-26 8.63 8.74 8.38 8.60 29.5M
2021-11-25 8.26 9.05 8.24 8.77 40.8M
2021-11-24 8.30 8.33 8.18 8.26 9.3M
2021-11-23 8.30 8.36 8.27 8.30 9.6M
2021-11-22 8.30 8.38 8.27 8.29 10.2M
2021-11-19 8.24 8.31 8.18 8.30 9.4M
2021-11-18 8.33 8.36 8.25 8.28 10.2M
2021-11-17 8.23 8.35 8.23 8.31 8.1M
2021-11-16 8.38 8.40 8.25 8.27 10.5M
2021-11-15 8.31 8.38 8.27 8.37 11.4M
2021-11-12 8.26 8.34 8.21 8.31 11.8M
2021-11-11 8.16 8.30 8.15 8.28 12.7M
2021-11-10 8.13 8.17 8.04 8.17 10.3M
2021-11-09 8.22 8.30 8.09 8.15 13.5M
2021-11-08 7.94 8.18 7.93 8.15 19.9M
2021-11-05 7.97 8.00 7.85 7.86 11.9M
2021-11-04 7.88 7.91 7.83 7.86 10.5M
2021-11-03 7.83 7.91 7.77 7.85 11.0M
2021-11-02 8.07 8.12 7.80 7.86 19.3M
2021-11-01 8.13 8.15 8.03 8.10 14.7M
2021-10-29 8.23 8.23 8.00 8.13 17.1M
2021-10-28 8.28 8.31 8.13 8.24 8.9M
2021-10-27 8.40 8.40 8.21 8.29 9.0M
2021-10-26 8.37 8.44 8.33 8.41 9.9M
2021-10-25 8.26 8.39 8.25 8.36 9.0M
2021-10-22 8.35 8.39 8.27 8.29 8.0M
2021-10-21 8.35 8.36 8.26 8.33 8.1M
2021-10-20 8.39 8.41 8.33 8.34 7.6M
2021-10-19 8.34 8.40 8.30 8.37 8.2M
2021-10-18 8.35 8.38 8.27 8.35 10.3M
2021-10-15 8.35 8.37 8.28 8.33 8.6M
2021-10-14 8.30 8.40 8.26 8.37 9.0M
2021-10-13 8.27 8.35 8.19 8.35 12.6M
2021-10-12 8.45 8.49 8.21 8.28 22.8M
2021-10-11 8.73 8.77 8.44 8.47 25.6M
2021-10-08 8.72 8.84 8.64 8.72 21.4M
2021-09-30 8.79 8.84 8.58 8.60 22.4M
2021-09-29 8.93 9.08 8.70 8.73 22.1M
2021-09-28 8.98 9.17 8.95 9.03 21.5M
2021-09-27 9.52 9.67 8.92 9.01 33.8M
2021-09-24 10.07 10.08 9.51 9.51 35.1M
2021-09-23 9.36 10.20 9.32 10.03 54.3M
2021-09-22 8.87 9.34 8.83 9.33 25.4M
2021-09-17 9.06 9.13 8.82 8.95 21.0M
2021-09-16 9.34 9.49 9.03 9.12 22.0M
2021-09-15 9.21 9.38 9.17 9.35 23.2M
2021-09-14 9.32 9.62 9.23 9.24 21.3M
2021-09-13 9.40 9.53 9.29 9.40 25.3M
2021-09-10 9.51 9.54 9.32 9.36 15.2M
2021-09-09 9.34 9.54 9.26 9.48 16.9M
2021-09-08 9.26 9.44 9.26 9.34 14.2M
2021-09-07 9.35 9.40 9.23 9.32 14.0M
2021-09-06 9.29 9.43 9.16 9.36 17.8M
2021-09-03 9.30 9.45 9.15 9.25 17.1M
2021-09-02 9.20 9.36 9.10 9.31 22.9M
2021-09-01 9.23 9.33 9.03 9.15 22.0M
2021-08-31 9.40 9.48 9.13 9.19 25.0M
2021-08-30 8.91 9.28 8.90 9.08 21.4M
2021-08-27 8.90 8.99 8.78 8.86 13.5M
2021-08-26 9.11 9.16 8.93 8.95 11.6M
2021-08-25 8.96 9.13 8.87 9.10 12.7M
2021-08-24 8.90 9.00 8.89 8.94 8.4M
2021-08-23 8.90 9.01 8.82 8.92 7.9M
2021-08-20 8.85 8.93 8.70 8.92 7.8M
2021-08-19 8.94 8.95 8.82 8.85 5.8M
2021-08-18 8.78 9.02 8.77 8.95 11.1M
2021-08-17 8.89 8.93 8.68 8.71 8.8M
2021-08-16 8.80 8.96 8.78 8.88 7.5M
2021-08-13 8.75 8.83 8.68 8.82 8.0M
2021-08-12 8.74 8.79 8.66 8.74 6.6M
2021-08-11 8.68 8.76 8.65 8.71 6.1M
2021-08-10 8.66 8.73 8.59 8.70 7.6M
2021-08-09 8.59 8.74 8.57 8.62 6.7M
2021-08-06 8.57 8.60 8.45 8.59 4.6M
2021-08-05 8.54 8.63 8.51 8.58 5.6M
2021-08-04 8.60 8.63 8.50 8.54 4.9M
2021-08-03 8.52 8.64 8.50 8.61 6.8M
2021-08-02 8.39 8.64 8.36 8.55 7.8M
2021-07-30 8.31 8.47 8.31 8.44 4.4M
2021-07-29 8.32 8.41 8.30 8.36 4.0M
2021-07-28 8.41 8.48 8.25 8.30 7.7M
2021-07-27 8.49 8.59 8.38 8.41 7.2M
2021-07-26 8.62 8.65 8.43 8.48 6.3M
2021-07-23 8.89 8.90 8.57 8.59 10.6M
2021-07-22 8.79 8.96 8.72 8.91 7.6M
2021-07-21 8.81 8.90 8.74 8.78 5.0M
2021-07-20 8.78 8.81 8.64 8.79 5.9M
2021-07-19 8.89 8.95 8.74 8.79 5.9M
2021-07-16 8.81 8.89 8.76 8.80 5.3M
2021-07-15 8.80 8.90 8.74 8.81 7.1M
2021-07-14 8.87 8.96 8.77 8.84 7.1M
2021-07-13 8.69 8.92 8.62 8.91 13.1M
2021-07-12 8.78 8.88 8.65 8.68 8.6M
2021-07-09 8.71 8.81 8.62 8.71 11.6M
2021-07-08 8.73 8.98 8.53 8.64 15.6M
2021-07-07 8.32 8.38 8.28 8.30 2.9M
2021-07-06 8.35 8.36 8.24 8.32 3.1M
2021-07-05 8.29 8.30 8.22 8.24 2.7M
2021-07-02 8.48 8.54 8.41 8.42 4.6M
2021-07-01 8.52 8.56 8.48 8.54 2.9M
2021-06-30 8.58 8.62 8.50 8.52 4.4M
2021-06-29 8.65 8.68 8.56 8.58 3.3M
2021-06-28 8.69 8.71 8.63 8.63 3.4M
2021-06-25 8.71 8.72 8.62 8.68 3.5M
2021-06-24 8.65 8.70 8.61 8.70 3.7M
2021-06-23 8.57 8.70 8.57 8.67 5.3M
2021-06-22 8.51 8.60 8.49 8.58 3.5M
2021-06-21 8.42 8.53 8.39 8.51 3.2M
2021-06-18 8.45 8.46 8.37 8.44 2.9M
2021-06-17 8.40 8.46 8.40 8.42 2.4M
2021-06-16 8.52 8.53 8.39 8.43 5.4M
2021-06-15 8.69 8.72 8.54 8.54 4.8M
2021-06-11 8.56 8.70 8.55 8.70 6.9M
2021-06-10 8.55 8.61 8.52 8.58 3.5M
2021-06-09 8.61 8.61 8.55 8.56 3.0M
2021-06-08 8.56 8.65 8.55 8.61 3.5M
2021-06-07 8.64 8.67 8.55 8.59 4.7M
2021-06-04 8.64 8.69 8.63 8.64 4.3M
2021-06-03 8.70 8.74 8.65 8.66 4.4M
2021-06-02 8.68 8.75 8.65 8.68 5.6M
2021-06-01 8.84 8.85 8.68 8.71 6.3M
2021-05-31 8.64 8.81 8.63 8.78 7.2M
2021-05-28 8.74 8.77 8.62 8.65 6.3M
2021-05-27 8.80 8.80 8.72 8.73 6.3M
2021-05-26 8.70 8.80 8.69 8.77 6.9M
2021-05-25 8.73 8.73 8.60 8.70 5.1M
2021-05-24 8.63 8.77 8.59 8.69 5.3M
2021-05-21 8.56 8.62 8.51 8.60 3.5M
2021-05-20 8.64 8.67 8.52 8.55 6.6M
2021-05-19 8.70 8.72 8.63 8.69 4.8M
2021-05-18 8.69 8.72 8.60 8.65 4.1M
2021-05-17 8.71 8.75 8.63 8.67 6.9M
2021-05-14 8.72 8.91 8.67 8.80 10.7M
2021-05-13 8.52 8.74 8.51 8.69 8.5M
2021-05-12 8.47 8.61 8.42 8.59 7.5M
2021-05-11 8.42 8.53 8.38 8.51 7.3M
2021-05-10 8.58 8.61 8.42 8.46 9.3M
2021-05-07 8.53 8.58 8.46 8.54 6.4M
2021-05-06 8.49 8.59 8.42 8.52 7.4M
2021-04-30 8.43 8.55 8.39 8.48 7.6M
2021-04-29 8.51 8.54 8.45 8.45 6.1M
2021-04-28 8.56 8.61 8.43 8.47 6.8M
2021-04-27 8.58 8.64 8.42 8.48 5.8M
2021-04-26 8.71 8.75 8.58 8.60 6.3M
2021-04-23 8.82 8.83 8.65 8.73 5.3M
2021-04-22 8.78 8.87 8.75 8.80 4.6M
2021-04-21 8.86 8.87 8.74 8.78 5.2M
2021-04-20 8.95 8.98 8.79 8.85 7.2M
2021-04-19 8.89 8.97 8.83 8.93 7.5M
2021-04-16 8.73 8.92 8.68 8.90 6.2M
2021-04-15 8.78 8.78 8.65 8.68 4.7M
2021-04-14 8.74 8.82 8.70 8.78 4.1M
2021-04-13 8.87 8.88 8.72 8.76 5.5M
2021-04-12 8.79 8.96 8.70 8.88 12.4M
2021-04-09 8.78 8.89 8.76 8.78 8.2M
2021-04-08 8.94 9.00 8.67 8.85 23.0M
2021-04-07 9.40 9.50 9.27 9.31 11.3M
2021-04-06 9.42 9.49 9.35 9.41 5.5M
2021-04-02 9.60 9.63 9.33 9.38 9.9M
2021-04-01 9.58 9.74 9.49 9.59 8.1M
2021-03-31 9.37 9.73 9.36 9.65 13.0M
2021-03-30 9.63 9.72 9.37 9.43 13.6M
2021-03-29 9.81 9.89 9.51 9.73 17.3M
2021-03-26 9.75 10.05 9.69 9.81 17.5M
2021-03-25 10.15 10.15 9.56 9.74 20.7M
2021-03-24 9.70 10.60 9.69 10.19 36.6M
2021-03-23 9.96 9.96 9.72 9.82 18.9M
2021-03-22 9.60 10.07 9.51 10.01 30.3M
2021-03-19 9.34 9.65 9.30 9.60 14.9M
2021-03-18 9.50 9.89 9.48 9.58 19.9M
2021-03-17 9.97 9.99 9.44 9.51 22.4M
2021-03-16 9.60 9.88 9.53 9.76 27.6M
2021-03-15 9.46 9.68 9.28 9.59 23.3M
2021-03-12 8.89 9.54 8.84 9.28 17.3M
2021-03-11 8.83 8.97 8.73 8.93 5.4M
2021-03-10 8.90 8.94 8.77 8.79 5.3M
2021-03-09 9.16 9.21 8.80 8.86 9.9M
2021-03-08 9.17 9.28 9.11 9.16 8.1M
2021-03-05 9.27 9.40 9.08 9.15 12.2M
2021-03-04 9.28 9.48 9.24 9.30 10.1M
2021-03-03 9.33 9.45 9.16 9.36 12.2M
2021-03-02 9.19 9.47 9.06 9.41 18.7M
2021-03-01 8.90 9.24 8.81 9.16 12.5M
2021-02-26 8.80 9.03 8.72 8.86 10.0M
2021-02-25 8.83 8.84 8.71 8.78 4.3M
2021-02-24 8.74 8.89 8.74 8.79 6.2M
2021-02-23 9.02 9.02 8.72 8.73 6.9M
2021-02-22 8.81 9.11 8.79 8.88 10.8M
2021-02-19 8.35 8.72 8.35 8.71 6.6M
2021-02-18 8.49 8.49 8.34 8.37 4.7M
2021-02-10 8.21 8.29 8.17 8.27 3.8M
2021-02-09 8.17 8.24 8.09 8.21 4.2M
2021-02-08 8.09 8.28 8.08 8.16 4.6M
2021-02-05 8.19 8.30 8.08 8.09 3.8M
2021-02-04 8.31 8.37 8.13 8.19 5.5M
2021-02-03 8.50 8.52 8.28 8.31 7.2M
2021-02-02 8.56 8.63 8.49 8.50 4.3M
2021-02-01 8.60 8.64 8.50 8.63 3.8M
2021-01-29 8.57 8.71 8.47 8.61 6.4M
2021-01-28 8.52 8.68 8.48 8.57 5.4M
2021-01-27 8.48 8.55 8.45 8.53 3.9M
2021-01-26 8.58 8.58 8.45 8.50 3.5M
2021-01-25 8.57 8.67 8.46 8.53 4.5M
2021-01-22 8.80 8.80 8.53 8.59 5.7M
2021-01-21 8.79 8.91 8.72 8.80 5.9M
2021-01-20 8.92 8.94 8.72 8.74 5.7M
2021-01-19 8.76 9.00 8.73 8.95 7.8M
2021-01-18 8.65 8.83 8.64 8.77 5.4M
2021-01-15 8.66 8.74 8.60 8.69 4.3M
2021-01-14 8.51 8.74 8.48 8.65 6.1M
2021-01-13 8.63 8.64 8.34 8.52 8.6M
2021-01-12 8.64 8.70 8.58 8.64 5.4M
2021-01-11 8.79 8.83 8.57 8.64 9.3M
2021-01-08 8.75 8.92 8.42 8.84 12.2M
2021-01-07 9.02 9.05 8.72 8.77 8.1M
2021-01-06 8.94 9.07 8.87 9.00 8.3M
2021-01-05 8.90 8.92 8.80 8.91 8.7M
2021-01-04 8.88 8.96 8.79 8.93 8.1M