Fujian Superpipe

300198
🏛️ china →
2.28
Last Update: 2025-09-29
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 2.66 2.70 2.65 2.69 6.9M
2023-12-28 2.61 2.69 2.58 2.67 12.9M
2023-12-27 2.62 2.65 2.60 2.63 5.7M
2023-12-26 2.64 2.66 2.62 2.63 7.3M
2023-12-25 2.66 2.67 2.63 2.63 6.5M
2023-12-22 2.72 2.73 2.66 2.66 9.5M
2023-12-21 2.67 2.72 2.64 2.71 8.7M
2023-12-20 2.68 2.75 2.67 2.67 8.0M
2023-12-19 2.67 2.72 2.66 2.69 7.0M
2023-12-18 2.76 2.76 2.68 2.68 9.5M
2023-12-15 2.75 2.78 2.74 2.76 8.0M
2023-12-14 2.76 2.79 2.74 2.75 5.8M
2023-12-13 2.76 2.79 2.75 2.75 9.0M
2023-12-12 2.73 2.78 2.72 2.77 10.1M
2023-12-11 2.73 2.75 2.69 2.73 11.5M
2023-12-08 2.82 2.82 2.73 2.73 17.7M
2023-12-07 2.83 2.84 2.80 2.81 9.9M
2023-12-06 2.79 2.85 2.79 2.83 11.2M
2023-12-05 2.84 2.86 2.80 2.80 10.5M
2023-12-04 2.82 2.86 2.82 2.86 11.0M
2023-12-01 2.84 2.84 2.80 2.82 9.4M
2023-11-30 2.80 2.87 2.78 2.83 15.7M
2023-11-29 2.84 2.85 2.79 2.81 10.3M
2023-11-28 2.80 2.84 2.78 2.84 10.2M
2023-11-27 2.82 2.84 2.78 2.81 11.8M
2023-11-24 2.86 2.87 2.81 2.82 13.0M
2023-11-23 2.82 2.87 2.80 2.86 14.2M
2023-11-22 2.84 2.87 2.81 2.83 13.7M
2023-11-21 2.82 2.88 2.82 2.86 21.9M
2023-11-20 2.82 2.84 2.78 2.82 14.6M
2023-11-17 2.75 2.84 2.74 2.81 21.8M
2023-11-16 2.77 2.79 2.74 2.75 11.7M
2023-11-15 2.76 2.81 2.75 2.78 17.3M
2023-11-14 2.76 2.76 2.72 2.75 9.6M
2023-11-13 2.73 2.77 2.71 2.76 15.1M
2023-11-10 2.74 2.76 2.69 2.72 15.8M
2023-11-09 2.75 2.76 2.70 2.71 16.8M
2023-11-08 2.78 2.78 2.73 2.75 14.6M
2023-11-07 2.78 2.79 2.73 2.76 17.0M
2023-11-06 2.73 2.79 2.73 2.79 23.4M
2023-11-03 2.69 2.75 2.69 2.71 17.2M
2023-11-02 2.70 2.74 2.68 2.70 15.6M
2023-11-01 2.73 2.74 2.69 2.70 16.7M
2023-10-31 2.81 2.81 2.72 2.73 33.2M
2023-10-30 2.81 2.87 2.76 2.83 48.0M
2023-10-27 2.73 2.99 2.73 2.89 84.3M
2023-10-26 2.70 2.81 2.69 2.77 45.3M
2023-10-25 2.85 2.86 2.69 2.73 69.8M
2023-10-24 2.54 2.60 2.50 2.57 16.3M
2023-10-23 2.56 2.57 2.48 2.53 11.6M
2023-10-20 2.53 2.61 2.52 2.58 12.3M
2023-10-19 2.55 2.59 2.53 2.54 7.6M
2023-10-18 2.62 2.62 2.55 2.56 7.9M
2023-10-17 2.63 2.64 2.60 2.61 7.0M
2023-10-16 2.64 2.64 2.61 2.62 7.2M
2023-10-13 2.65 2.66 2.62 2.64 7.4M
2023-10-12 2.65 2.67 2.62 2.66 6.8M
2023-10-11 2.66 2.70 2.63 2.65 13.0M
2023-10-10 2.64 2.66 2.62 2.66 9.2M
2023-10-09 2.66 2.68 2.62 2.63 10.0M
2023-09-28 2.65 2.67 2.64 2.66 8.4M
2023-09-27 2.60 2.67 2.57 2.65 14.1M
2023-09-26 2.61 2.62 2.59 2.60 6.1M
2023-09-25 2.63 2.64 2.59 2.61 8.5M
2023-09-22 2.60 2.64 2.58 2.64 8.5M
2023-09-21 2.60 2.62 2.58 2.60 6.3M
2023-09-20 2.62 2.63 2.59 2.60 7.2M
2023-09-19 2.65 2.65 2.61 2.62 8.8M
2023-09-18 2.63 2.67 2.60 2.65 12.7M
2023-09-15 2.70 2.71 2.64 2.65 18.3M
2023-09-14 2.81 2.82 2.70 2.70 34.6M
2023-09-13 2.80 2.93 2.76 2.84 54.5M
2023-09-12 2.75 2.76 2.71 2.73 11.0M
2023-09-11 2.82 2.82 2.73 2.75 19.7M
2023-09-08 2.79 2.84 2.77 2.82 10.9M
2023-09-07 2.84 2.87 2.78 2.79 13.2M
2023-09-06 2.86 2.87 2.80 2.85 14.5M
2023-09-05 2.91 2.91 2.81 2.84 17.8M
2023-09-04 2.74 2.90 2.73 2.89 36.0M
2023-09-01 2.72 2.75 2.70 2.74 11.6M
2023-08-31 2.75 2.77 2.70 2.71 14.3M
2023-08-30 2.82 2.83 2.74 2.76 26.9M
2023-08-29 2.79 2.89 2.77 2.86 21.6M
2023-08-28 2.85 2.89 2.77 2.79 28.9M
2023-08-25 2.70 2.81 2.69 2.71 15.0M
2023-08-24 2.76 2.78 2.70 2.70 10.5M
2023-08-23 2.79 2.79 2.73 2.74 10.9M
2023-08-22 2.85 2.87 2.74 2.79 17.2M
2023-08-21 2.84 2.89 2.81 2.86 15.3M
2023-08-18 2.86 2.90 2.81 2.82 13.6M
2023-08-17 2.78 2.88 2.76 2.87 15.2M
2023-08-16 2.77 2.83 2.75 2.80 9.7M
2023-08-15 2.83 2.85 2.76 2.79 13.2M
2023-08-14 2.80 2.86 2.77 2.83 12.7M
2023-08-11 2.90 2.93 2.82 2.83 21.9M
2023-08-10 2.91 2.94 2.86 2.87 29.2M
2023-08-09 2.94 3.03 2.91 2.95 52.7M
2023-08-08 2.91 2.95 2.89 2.91 16.2M
2023-08-07 2.94 2.95 2.90 2.91 16.2M
2023-08-04 3.01 3.02 2.92 2.94 28.1M
2023-08-03 3.05 3.07 2.97 3.00 25.2M
2023-08-02 3.09 3.12 3.01 3.04 40.9M
2023-08-01 3.17 3.25 3.08 3.11 79.4M
2023-07-31 2.89 3.44 2.87 3.21 108.7M
2023-07-28 2.92 3.17 2.90 2.95 66.4M
2023-07-27 2.92 3.02 2.87 2.89 65.2M
2023-07-26 2.81 2.93 2.78 2.91 67.5M
2023-07-25 2.70 2.81 2.70 2.79 42.6M
2023-07-24 2.78 2.79 2.69 2.71 23.3M
2023-07-21 2.65 2.75 2.65 2.74 28.9M
2023-07-20 2.72 2.73 2.67 2.67 23.8M
2023-07-19 2.71 2.76 2.69 2.73 20.9M
2023-07-18 2.70 2.75 2.68 2.73 28.2M
2023-07-17 2.74 2.76 2.69 2.72 32.5M
2023-07-14 2.78 2.81 2.72 2.74 50.0M
2023-07-13 2.91 2.94 2.77 2.77 80.3M
2023-07-12 3.02 3.05 2.89 2.90 106.8M
2023-07-11 2.58 3.10 2.56 3.10 134.5M
2023-07-10 2.57 2.59 2.56 2.58 5.5M
2023-07-07 2.58 2.58 2.55 2.57 5.9M
2023-07-06 2.57 2.58 2.55 2.57 5.0M
2023-07-05 2.59 2.59 2.56 2.58 5.5M
2023-07-04 2.60 2.60 2.57 2.59 4.8M
2023-07-03 2.58 2.62 2.58 2.60 8.8M
2023-06-30 2.54 2.58 2.53 2.57 7.9M
2023-06-29 2.52 2.56 2.51 2.54 6.2M
2023-06-28 2.53 2.54 2.47 2.53 8.5M
2023-06-27 2.47 2.54 2.47 2.54 5.9M
2023-06-26 2.50 2.52 2.46 2.47 7.1M
2023-06-21 2.53 2.57 2.52 2.52 6.9M
2023-06-20 2.55 2.57 2.52 2.52 5.5M
2023-06-19 2.62 2.62 2.55 2.56 6.2M
2023-06-16 2.58 2.63 2.57 2.61 7.7M
2023-06-15 2.55 2.59 2.54 2.58 5.9M
2023-06-14 2.58 2.59 2.54 2.56 6.5M
2023-06-13 2.56 2.59 2.54 2.57 4.7M
2023-06-12 2.53 2.57 2.50 2.56 6.9M
2023-06-09 2.57 2.57 2.52 2.53 8.2M
2023-06-08 2.58 2.59 2.55 2.57 4.7M
2023-06-07 2.59 2.61 2.57 2.59 7.5M
2023-06-06 2.66 2.66 2.59 2.59 9.8M
2023-06-05 2.70 2.70 2.63 2.65 12.3M
2023-06-02 2.65 2.71 2.65 2.70 10.2M
2023-06-01 2.63 2.68 2.61 2.64 10.9M
2023-05-31 2.70 2.72 2.63 2.63 19.9M
2023-05-30 2.68 2.84 2.67 2.72 29.1M
2023-05-29 2.78 2.82 2.69 2.70 35.6M
2023-05-26 3.03 3.13 2.80 2.82 62.3M
2023-05-25 2.69 2.77 2.64 2.77 21.9M
2023-05-24 2.64 2.72 2.60 2.71 17.5M
2023-05-23 2.65 2.67 2.63 2.64 4.4M
2023-05-22 2.64 2.66 2.62 2.66 7.5M
2023-05-19 2.69 2.69 2.63 2.64 7.1M
2023-05-18 2.71 2.72 2.67 2.69 7.5M
2023-05-17 2.61 2.72 2.59 2.71 12.6M
2023-05-16 2.65 2.68 2.60 2.61 7.9M
2023-05-15 2.67 2.68 2.62 2.66 6.8M
2023-05-12 2.67 2.70 2.64 2.68 9.1M
2023-05-11 2.65 2.69 2.62 2.68 9.0M
2023-05-10 2.63 2.68 2.63 2.66 8.0M
2023-05-09 2.66 2.68 2.62 2.63 10.5M
2023-05-08 2.66 2.72 2.64 2.65 6.4M
2023-05-05 2.69 2.71 2.65 2.67 6.6M
2023-05-04 2.63 2.70 2.63 2.68 14.7M
2023-04-28 2.49 2.65 2.49 2.64 17.5M
2023-04-27 2.52 2.56 2.50 2.50 7.9M
2023-04-26 2.52 2.56 2.49 2.53 9.7M
2023-04-25 2.59 2.59 2.48 2.54 11.5M
2023-04-24 2.56 2.62 2.53 2.58 7.6M
2023-04-21 2.64 2.66 2.56 2.57 12.6M
2023-04-20 2.68 2.69 2.62 2.65 10.2M
2023-04-19 2.70 2.71 2.68 2.69 6.7M
2023-04-18 2.75 2.75 2.69 2.71 9.1M
2023-04-17 2.76 2.76 2.71 2.74 11.5M
2023-04-14 2.78 2.80 2.74 2.76 10.6M
2023-04-13 2.82 2.83 2.76 2.77 9.1M
2023-04-12 2.79 2.82 2.78 2.82 6.4M
2023-04-11 2.79 2.82 2.77 2.79 7.1M
2023-04-10 2.84 2.88 2.78 2.80 10.0M
2023-04-07 2.82 2.86 2.81 2.85 8.3M
2023-04-06 2.79 2.86 2.78 2.83 9.2M
2023-04-04 2.84 2.85 2.79 2.80 11.3M
2023-04-03 2.87 2.89 2.82 2.84 9.5M
2023-03-31 2.82 2.89 2.81 2.87 8.5M
2023-03-30 2.86 2.86 2.80 2.82 9.9M
2023-03-29 2.88 2.88 2.83 2.85 10.2M
2023-03-28 2.92 2.93 2.87 2.88 11.6M
2023-03-27 2.99 3.00 2.90 2.93 14.7M
2023-03-24 3.04 3.04 2.97 2.99 12.9M
2023-03-23 3.05 3.06 3.03 3.04 8.4M
2023-03-22 3.06 3.07 3.03 3.06 9.9M
2023-03-21 2.98 3.06 2.95 3.06 12.7M
2023-03-20 3.01 3.03 2.96 2.97 10.4M
2023-03-17 3.02 3.04 3.00 3.01 9.0M
2023-03-16 3.05 3.05 2.99 2.99 7.5M
2023-03-15 3.03 3.08 3.02 3.06 7.8M
2023-03-14 3.05 3.06 2.97 3.01 12.1M
2023-03-13 3.08 3.12 3.04 3.05 12.0M
2023-03-10 3.16 3.16 3.09 3.10 9.7M
2023-03-09 3.16 3.17 3.13 3.17 9.6M
2023-03-08 3.10 3.16 3.09 3.15 9.2M
2023-03-07 3.18 3.18 3.10 3.11 9.4M
2023-03-06 3.18 3.21 3.14 3.16 9.3M
2023-03-03 3.24 3.24 3.16 3.18 12.0M
2023-03-02 3.17 3.24 3.16 3.22 16.8M
2023-03-01 3.14 3.20 3.14 3.18 11.7M
2023-02-28 3.11 3.15 3.10 3.15 10.8M
2023-02-27 3.16 3.17 3.11 3.12 10.2M
2023-02-24 3.20 3.20 3.14 3.16 10.4M
2023-02-23 3.21 3.22 3.16 3.19 12.0M
2023-02-22 3.20 3.21 3.17 3.19 12.1M
2023-02-21 3.22 3.24 3.17 3.21 17.8M
2023-02-20 3.20 3.25 3.16 3.22 23.9M
2023-02-17 3.21 3.33 3.18 3.21 39.1M
2023-02-16 3.34 3.34 3.17 3.19 36.4M
2023-02-15 3.39 3.42 3.29 3.31 41.4M
2023-02-14 3.46 3.49 3.35 3.38 87.9M
2023-02-13 3.16 3.73 3.09 3.59 129.0M
2023-02-10 3.00 3.13 2.98 3.11 25.5M
2023-02-09 3.00 3.01 2.95 3.01 6.9M
2023-02-08 3.00 3.02 2.97 3.00 6.0M
2023-02-07 2.97 3.00 2.97 3.00 7.0M
2023-02-06 3.00 3.01 2.96 2.98 5.7M
2023-02-03 3.00 3.00 2.95 2.99 7.9M
2023-02-02 3.02 3.03 2.99 3.00 8.1M
2023-02-01 3.02 3.02 2.98 3.02 10.4M
2023-01-31 3.01 3.03 2.98 3.02 9.3M
2023-01-30 2.95 3.02 2.93 3.01 15.3M
2023-01-20 2.86 2.92 2.85 2.90 8.5M
2023-01-19 2.86 2.86 2.81 2.84 7.5M
2023-01-18 2.87 2.87 2.83 2.85 5.9M
2023-01-17 2.89 2.89 2.83 2.85 4.6M
2023-01-16 2.88 2.89 2.85 2.87 5.2M
2023-01-13 2.89 2.90 2.85 2.87 4.0M
2023-01-12 2.91 2.93 2.86 2.89 6.9M
2023-01-11 2.99 3.02 2.90 2.92 8.8M
2023-01-10 2.91 3.06 2.88 2.98 22.9M
2023-01-09 2.80 2.92 2.79 2.90 17.3M
2023-01-06 2.79 2.82 2.77 2.80 7.6M
2023-01-05 2.83 2.83 2.78 2.78 5.9M
2023-01-04 2.76 2.83 2.74 2.81 9.6M
2023-01-03 2.70 2.76 2.69 2.76 8.1M