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
2023-12-29 12.65 12.85 12.59 12.79 5.2M
2023-12-28 12.31 12.69 12.26 12.61 9.1M
2023-12-27 12.28 12.42 12.20 12.30 4.5M
2023-12-26 12.62 12.70 12.30 12.33 6.0M
2023-12-25 12.89 12.95 12.54 12.61 6.9M
2023-12-22 12.59 13.11 12.44 12.90 12.9M
2023-12-21 12.38 12.57 12.08 12.56 8.6M
2023-12-20 12.18 12.39 12.11 12.37 9.4M
2023-12-19 11.92 12.30 11.75 12.22 11.2M
2023-12-18 12.35 12.38 11.86 11.89 14.5M
2023-12-15 12.50 12.64 12.32 12.33 7.1M
2023-12-14 12.70 12.83 12.50 12.50 10.3M
2023-12-13 13.58 13.58 12.63 12.68 16.6M
2023-12-12 13.60 13.65 13.41 13.62 6.2M
2023-12-11 14.22 14.22 13.52 13.65 10.1M
2023-12-08 13.81 14.28 13.71 14.02 11.2M
2023-12-07 13.51 13.70 13.28 13.69 8.1M
2023-12-06 13.77 13.88 13.50 13.54 6.5M
2023-12-05 13.85 13.96 13.72 13.77 4.1M
2023-12-04 13.83 14.05 13.81 13.95 4.0M
2023-12-01 13.84 13.86 13.63 13.78 6.0M
2023-11-30 13.86 13.98 13.74 13.84 3.9M
2023-11-29 14.20 14.34 13.85 13.91 6.2M
2023-11-28 14.03 14.30 13.80 14.18 11.3M
2023-11-27 14.16 14.24 13.93 14.11 7.9M
2023-11-24 14.35 14.39 14.21 14.30 2.5M
2023-11-23 14.26 14.46 14.13 14.39 3.9M
2023-11-22 14.56 14.67 14.18 14.27 7.1M
2023-11-21 14.55 14.85 14.51 14.66 4.3M
2023-11-20 14.62 14.74 14.35 14.66 5.7M
2023-11-17 15.08 15.08 14.61 14.62 7.5M
2023-11-16 14.86 15.09 14.74 15.01 5.5M
2023-11-15 14.50 14.98 14.50 14.95 9.1M
2023-11-14 14.46 14.57 14.36 14.47 3.2M
2023-11-13 14.46 14.53 14.22 14.49 5.5M
2023-11-10 14.80 14.89 14.35 14.46 8.2M
2023-11-09 15.30 15.41 14.92 14.94 10.0M
2023-11-08 15.79 15.87 15.20 15.52 11.9M
2023-11-07 15.36 15.73 15.11 15.60 10.6M
2023-11-06 14.92 15.24 14.81 15.23 6.0M
2023-11-03 14.81 14.99 14.81 14.92 3.0M
2023-11-02 14.82 15.16 14.73 14.77 5.6M
2023-11-01 14.93 15.00 14.66 14.79 3.8M
2023-10-31 14.76 15.08 14.69 14.85 7.6M
2023-10-30 14.54 14.83 14.15 14.70 7.1M
2023-10-27 14.30 14.73 14.25 14.51 5.6M
2023-10-26 14.03 14.42 13.92 14.32 4.9M
2023-10-25 14.05 14.24 13.95 14.13 4.2M
2023-10-24 13.50 13.92 13.48 13.90 4.6M
2023-10-23 13.85 13.98 13.40 13.49 6.7M
2023-10-20 14.09 14.22 13.89 13.99 3.3M
2023-10-19 14.10 14.29 13.77 14.09 4.6M
2023-10-18 14.55 14.55 14.04 14.21 5.5M
2023-10-17 14.41 14.61 14.33 14.56 3.5M
2023-10-16 14.89 14.93 14.40 14.42 6.2M
2023-10-13 15.03 15.04 14.69 14.89 5.7M
2023-10-12 14.96 15.18 14.91 15.12 3.4M
2023-10-11 15.16 15.24 14.90 14.96 4.1M
2023-10-10 15.44 15.50 15.00 15.17 5.4M
2023-10-09 15.40 15.66 15.31 15.44 6.6M
2023-09-28 14.97 15.38 14.95 15.37 5.1M
2023-09-27 15.06 15.14 14.92 15.00 3.2M
2023-09-26 14.85 15.31 14.85 15.06 8.1M
2023-09-25 14.78 14.90 14.54 14.80 5.3M
2023-09-22 14.68 14.88 14.49 14.80 4.1M
2023-09-21 15.05 15.11 14.64 14.71 4.4M
2023-09-20 15.28 15.40 15.00 15.00 3.0M
2023-09-19 15.30 15.35 14.98 15.23 7.8M
2023-09-18 15.18 15.33 14.95 15.30 6.2M
2023-09-15 15.27 15.35 15.08 15.19 3.1M
2023-09-14 15.47 15.51 15.24 15.27 2.4M
2023-09-13 15.72 15.84 15.35 15.46 3.7M
2023-09-12 15.78 15.82 15.61 15.68 2.7M
2023-09-11 15.51 15.76 15.38 15.70 4.5M
2023-09-08 15.78 15.78 15.48 15.50 4.6M
2023-09-07 15.95 16.13 15.77 15.78 5.3M
2023-09-06 16.20 16.39 16.06 16.14 4.4M
2023-09-05 16.26 16.49 16.01 16.28 8.2M
2023-09-04 15.30 16.39 15.28 16.30 15.4M
2023-09-01 15.30 15.48 15.13 15.27 5.0M
2023-08-31 15.65 15.65 15.26 15.30 9.1M
2023-08-30 15.86 15.97 15.29 15.71 12.5M
2023-08-29 15.80 16.06 15.68 15.85 9.8M
2023-08-28 16.16 16.40 15.64 15.84 9.7M
2023-08-25 15.98 16.08 15.36 15.43 7.7M
2023-08-24 16.02 16.27 15.85 15.96 5.8M
2023-08-23 16.35 16.50 16.01 16.02 4.1M
2023-08-22 16.26 16.50 16.00 16.40 4.9M
2023-08-21 16.29 16.59 15.84 16.34 8.6M
2023-08-18 16.88 17.03 16.28 16.28 11.3M
2023-08-17 16.80 16.88 16.43 16.88 4.6M
2023-08-16 17.08 17.10 16.80 16.81 2.8M
2023-08-15 16.98 17.59 16.90 17.10 6.9M
2023-08-14 16.70 17.11 16.65 16.98 4.0M
2023-08-11 17.15 17.15 16.90 16.97 4.0M
2023-08-10 17.15 17.29 17.05 17.23 2.7M
2023-08-09 17.45 17.45 17.14 17.16 3.6M
2023-08-08 17.42 17.57 17.30 17.46 2.8M
2023-08-07 17.80 17.80 17.28 17.42 6.7M
2023-08-04 17.88 17.94 17.60 17.82 4.1M
2023-08-03 17.82 18.01 17.72 17.91 3.2M
2023-08-02 17.68 17.98 17.34 17.96 8.1M
2023-08-01 17.90 17.90 17.51 17.65 4.3M
2023-07-31 17.54 17.93 17.03 17.76 12.2M
2023-07-28 17.79 18.02 17.47 17.77 6.1M
2023-07-27 18.30 18.40 17.70 17.81 8.0M
2023-07-26 18.43 18.60 18.22 18.29 4.7M
2023-07-25 18.10 18.68 18.10 18.46 7.4M
2023-07-24 18.14 18.20 17.88 18.02 4.9M
2023-07-21 17.58 18.40 17.58 18.15 12.3M
2023-07-20 17.78 18.24 17.60 17.70 12.5M
2023-07-19 18.44 18.50 17.42 17.74 17.8M
2023-07-18 19.13 19.22 18.30 18.30 12.6M
2023-07-17 19.00 19.52 18.00 19.05 24.9M
2023-07-13 18.71 19.12 18.71 19.03 5.8M
2023-07-12 18.91 18.99 18.66 18.71 4.5M
2023-07-11 19.05 19.18 18.82 18.88 6.0M
2023-07-10 19.00 19.07 18.69 19.00 6.3M
2023-07-07 18.55 19.09 18.55 18.88 10.8M
2023-07-06 18.60 18.68 18.40 18.41 4.1M
2023-07-05 18.16 18.74 18.15 18.60 9.7M
2023-07-04 18.10 18.16 17.95 18.11 4.1M
2023-07-03 17.97 18.11 17.86 18.08 6.2M
2023-06-30 17.66 18.06 17.41 17.97 7.6M
2023-06-29 17.87 17.90 17.64 17.72 4.3M
2023-06-28 18.00 18.00 17.50 17.95 4.3M
2023-06-27 18.06 18.06 17.83 17.95 4.3M
2023-06-26 18.07 18.15 17.56 18.06 9.3M
2023-06-21 17.68 18.18 17.60 18.06 10.2M
2023-06-20 18.33 18.33 17.75 18.07 18.7M
2023-06-19 17.46 17.65 17.32 17.46 7.8M
2023-06-16 17.20 17.47 17.20 17.30 6.3M
2023-06-15 16.91 17.20 16.75 17.20 6.0M
2023-06-14 17.26 17.29 16.80 16.92 5.5M
2023-06-13 16.78 17.27 16.72 17.18 6.8M
2023-06-12 16.77 16.90 16.59 16.78 3.4M
2023-06-09 16.67 16.88 16.51 16.77 3.9M
2023-06-08 16.81 16.81 16.22 16.66 4.5M
2023-06-07 16.70 16.77 16.54 16.73 3.8M
2023-06-06 16.89 16.96 16.51 16.63 5.2M
2023-06-05 17.20 17.35 16.74 16.85 7.6M
2023-06-02 16.68 17.10 16.62 16.96 6.6M
2023-06-01 16.27 16.81 16.11 16.72 6.2M
2023-05-31 16.08 16.81 16.00 16.44 7.3M
2023-05-30 16.45 16.45 16.00 16.16 8.0M
2023-05-29 16.63 16.86 16.20 16.32 7.3M
2023-05-26 16.29 16.76 16.16 16.59 6.1M
2023-05-25 16.80 16.93 16.06 16.29 6.1M
2023-05-24 16.85 17.05 16.50 16.90 5.0M
2023-05-23 16.97 17.27 16.80 16.80 4.0M
2023-05-22 17.02 17.32 16.92 16.98 4.9M
2023-05-19 16.60 17.16 16.55 17.11 6.0M
2023-05-18 16.86 16.97 16.51 16.65 5.0M
2023-05-17 16.50 16.99 16.42 16.85 11.4M
2023-05-16 15.70 16.48 15.70 16.44 9.7M
2023-05-15 15.34 16.14 15.34 15.70 28.0M
2023-05-12 16.20 16.85 16.08 16.15 12.0M
2023-05-11 15.30 16.17 14.91 16.17 14.6M
2023-05-10 15.42 15.80 15.04 15.40 8.6M
2023-05-09 16.30 16.33 15.52 15.52 8.8M
2023-05-08 16.15 16.30 15.89 16.14 6.8M
2023-05-05 16.55 16.59 16.00 16.15 6.5M
2023-05-04 16.59 16.73 16.42 16.56 3.8M
2023-04-28 16.40 16.65 16.08 16.65 4.2M
2023-04-27 16.71 16.73 16.25 16.39 3.9M
2023-04-26 16.26 16.64 15.98 16.56 5.9M
2023-04-25 16.73 16.92 15.89 16.15 11.8M
2023-04-24 17.20 17.33 16.72 16.73 6.8M
2023-04-21 17.75 17.75 17.15 17.26 6.2M
2023-04-20 17.56 17.84 17.30 17.65 7.2M
2023-04-19 17.98 17.98 17.60 17.72 8.8M
2023-04-18 17.87 18.38 17.86 17.95 9.5M
2023-04-17 17.56 18.02 17.54 17.96 7.4M
2023-04-14 17.40 17.90 17.39 17.65 7.5M
2023-04-13 16.95 17.44 16.70 17.38 11.3M
2023-04-12 17.49 17.53 17.18 17.23 10.2M
2023-04-11 17.99 18.00 17.33 17.38 20.8M
2023-04-10 18.38 18.38 18.10 18.24 7.6M
2023-04-07 17.85 18.40 17.85 18.33 9.9M
2023-04-06 18.30 18.48 17.83 17.99 15.6M
2023-04-04 18.03 18.20 17.52 17.84 12.2M
2023-04-03 17.77 18.28 17.54 18.00 18.3M
2023-03-31 16.81 17.59 16.67 17.59 14.8M
2023-03-30 16.64 16.94 16.64 16.75 7.6M
2023-03-29 16.34 16.95 16.31 16.81 12.1M
2023-03-28 16.20 16.63 16.20 16.34 8.7M
2023-03-27 16.21 16.69 15.80 16.44 16.3M
2023-03-24 16.30 16.72 16.24 16.31 11.5M
2023-03-23 16.60 16.72 16.15 16.25 17.2M
2023-03-22 17.30 17.37 16.62 16.75 15.2M
2023-03-21 16.76 17.28 16.74 17.20 13.3M
2023-03-20 16.78 16.96 16.31 16.59 28.3M
2023-03-17 17.69 18.01 16.99 17.17 21.2M
2023-03-16 18.17 18.48 17.43 17.67 16.6M
2023-03-15 17.58 18.24 17.58 18.20 9.3M
2023-03-14 18.11 18.45 17.40 17.52 18.9M
2023-03-13 18.34 18.42 18.01 18.24 7.8M
2023-03-10 18.90 19.13 18.43 18.44 11.5M
2023-03-09 18.50 18.73 18.25 18.63 8.8M
2023-03-08 18.20 18.52 18.08 18.50 8.6M
2023-03-07 18.27 18.72 18.10 18.21 10.0M
2023-03-06 18.08 18.40 17.80 18.26 7.2M
2023-03-03 17.56 18.29 17.50 18.19 12.9M
2023-03-02 18.50 18.98 17.75 17.75 25.6M
2023-03-01 18.90 19.05 18.60 18.68 7.3M
2023-02-28 18.87 19.21 18.65 18.92 5.4M
2023-02-27 19.03 19.03 18.69 18.86 6.6M
2023-02-24 19.20 19.37 18.75 19.08 11.6M
2023-02-23 18.52 19.28 18.51 19.27 13.1M
2023-02-22 18.37 18.88 18.32 18.52 9.0M
2023-02-21 18.38 18.50 18.06 18.34 8.2M
2023-02-20 17.68 18.52 17.50 18.37 13.8M
2023-02-17 17.95 18.14 17.81 17.84 8.2M
2023-02-16 18.41 18.41 17.70 17.90 17.6M
2023-02-15 18.11 18.66 18.07 18.41 18.0M
2023-02-14 19.02 19.17 18.07 18.18 36.5M
2023-02-13 18.80 19.44 18.74 19.02 12.8M
2023-02-10 19.08 19.21 18.65 19.00 16.3M
2023-02-09 19.50 19.72 19.00 19.24 15.3M
2023-02-08 18.78 19.58 18.65 19.49 16.4M
2023-02-07 18.47 19.18 18.37 18.82 16.3M
2023-02-06 18.30 18.66 18.07 18.43 12.6M
2023-02-03 17.90 18.64 17.50 18.47 20.8M
2023-02-02 18.18 18.84 17.56 17.75 22.9M
2023-02-01 18.01 18.35 17.80 18.18 10.9M
2023-01-31 17.37 18.15 17.31 18.15 12.1M
2023-01-30 18.26 18.26 17.31 17.46 13.9M
2023-01-20 17.15 17.90 17.15 17.90 15.4M
2023-01-19 16.90 17.23 16.62 17.14 11.5M
2023-01-18 16.18 16.84 16.10 16.80 14.3M
2023-01-17 15.25 16.14 15.25 16.14 14.0M
2023-01-16 15.36 15.70 15.03 15.37 14.5M
2023-01-13 15.91 16.03 15.25 15.37 16.1M
2023-01-12 16.20 16.23 15.85 15.95 8.1M
2023-01-11 15.80 16.18 15.80 16.04 9.2M
2023-01-10 15.68 16.09 15.50 15.81 7.6M
2023-01-09 15.78 16.27 15.66 15.68 12.9M
2023-01-06 15.38 15.79 15.32 15.67 9.8M
2023-01-05 14.85 15.47 14.73 15.42 9.3M
2023-01-04 14.94 14.95 14.65 14.79 6.1M
2023-01-03 14.99 15.09 14.66 14.94 7.1M