Fujian Tianma Science

603668
🏛️ china →
15.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.61 15.61 15.15 15.28 3,666.0K
09:35 15.29 15.45 15.21 15.41 1,497.0K
09:40 15.41 15.52 15.34 15.41 1,191.3K
09:45 15.45 15.57 15.40 15.57 738.6K
09:50 15.53 15.64 15.50 15.61 1,060.2K
09:55 15.61 15.79 15.51 15.70 980.3K
10:00 15.70 15.72 15.53 15.53 535.8K
10:05 15.53 15.55 15.34 15.35 612.5K
10:10 15.35 15.50 15.32 15.49 730.2K
10:15 15.51 15.56 15.49 15.55 401.9K
10:20 15.54 15.56 15.49 15.50 446.3K
10:25 15.49 15.52 15.40 15.47 728.8K
10:30 15.40 15.48 15.33 15.33 1,083.6K
10:35 15.34 15.50 15.33 15.41 658.1K
10:40 15.40 15.40 15.32 15.38 775.7K
10:45 15.37 15.40 15.30 15.39 278.7K
10:50 15.38 15.38 15.30 15.31 483.1K
10:55 15.32 15.33 15.23 15.28 645.7K
11:00 15.27 15.27 15.19 15.19 677.7K
11:05 15.18 15.29 15.18 15.23 740.0K
11:10 15.22 15.28 15.21 15.24 146.6K
11:15 15.24 15.27 15.20 15.26 187.4K
11:20 15.27 15.28 15.21 15.28 208.6K
11:25 15.27 15.30 15.23 15.27 392.9K
13:00 15.27 15.27 15.09 15.10 1,489.9K
13:05 15.09 15.15 15.06 15.14 720.5K
13:10 15.14 15.27 15.13 15.17 513.1K
13:15 15.16 15.17 15.01 15.02 637.2K
13:20 15.02 15.10 14.99 15.09 500.2K
13:25 15.09 15.17 15.08 15.15 253.2K
13:30 15.14 15.16 15.11 15.14 149.0K
13:35 15.14 15.15 15.10 15.10 177.5K
13:40 15.10 15.10 15.04 15.04 147.8K
13:45 15.08 15.13 15.06 15.11 256.1K
13:50 15.10 15.14 15.08 15.14 145.0K
13:55 15.13 15.16 15.12 15.14 132.7K
14:00 15.14 15.19 15.13 15.16 252.6K
14:05 15.16 15.16 15.08 15.08 136.4K
14:10 15.07 15.09 15.01 15.04 440.2K
14:15 15.04 15.10 15.03 15.10 146.0K
14:20 15.10 15.15 15.09 15.14 180.8K
14:25 15.15 15.25 15.14 15.20 241.8K
14:30 15.19 15.25 15.19 15.23 271.0K
14:35 15.22 15.56 15.22 15.55 1,606.6K
14:40 15.55 15.55 15.48 15.52 1,109.3K
14:45 15.52 15.59 15.52 15.55 1,085.5K
14:50 15.55 15.56 15.53 15.56 594.4K
14:55 15.56 15.57 15.54 15.56 375.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.39 16.40 14.79 15.06 33.8M
2025-09-25 15.40 16.54 15.15 16.42 39.1M
2025-09-24 15.55 16.68 15.52 15.62 33.1M
2025-09-23 15.65 15.81 14.99 15.57 30.7M
2025-09-22 15.62 15.93 15.42 15.85 31.3M
2025-09-19 14.55 15.47 14.50 15.20 32.2M
2025-09-18 14.21 14.88 14.15 14.50 24.0M
2025-09-17 14.55 14.66 14.13 14.24 14.8M
2025-09-16 14.54 14.79 14.33 14.57 13.6M
2025-09-15 14.63 14.90 14.52 14.58 15.8M
2025-09-12 14.52 14.92 14.50 14.63 13.4M
2025-09-11 14.67 14.84 14.45 14.58 15.1M
2025-09-10 14.59 15.15 14.52 14.78 18.9M
2025-09-09 14.48 14.75 14.38 14.66 14.7M
2025-09-08 14.46 14.84 14.44 14.51 13.2M
2025-09-05 14.31 14.65 14.20 14.49 17.1M
2025-09-04 14.00 14.66 13.91 14.44 23.3M
2025-09-03 13.88 14.39 13.75 14.09 17.8M
2025-09-02 13.91 14.24 13.73 13.88 12.0M
2025-09-01 13.99 14.25 13.75 14.03 10.7M
2025-08-29 13.97 14.17 13.84 13.99 11.6M
2025-08-28 14.22 14.44 13.63 13.99 17.8M
2025-08-27 14.50 14.62 14.21 14.25 29.8M
2025-08-26 13.75 15.11 13.70 14.86 41.2M
2025-08-25 13.70 13.77 13.58 13.74 6.9M
2025-08-22 13.82 13.85 13.54 13.70 8.0M
2025-08-21 13.73 13.89 13.67 13.79 6.5M
2025-08-20 13.72 13.75 13.61 13.73 5.5M
2025-08-19 13.83 13.83 13.58 13.74 10.1M
2025-08-18 13.63 13.73 13.57 13.63 9.3M
2025-08-15 13.66 13.80 13.57 13.62 7.8M
2025-08-14 13.88 13.93 13.57 13.62 7.1M
2025-08-13 14.03 14.10 13.72 13.83 9.7M
2025-08-12 14.12 14.15 13.93 14.01 7.5M
2025-08-11 13.90 14.23 13.85 14.12 11.6M
2025-08-08 13.99 14.09 13.85 13.90 8.0M
2025-08-07 13.91 14.15 13.82 14.04 9.3M
2025-08-06 13.95 14.08 13.80 13.94 11.4M
2025-08-05 13.49 14.03 13.43 13.92 13.4M
2025-08-04 13.42 13.63 13.38 13.51 7.7M
2025-08-01 13.23 13.72 13.14 13.46 10.9M
2025-07-31 13.13 13.31 12.97 13.28 9.0M
2025-07-30 13.02 13.25 13.01 13.16 4.4M
2025-07-29 13.19 13.21 12.92 13.02 4.5M
2025-07-28 13.13 13.23 13.10 13.19 3.2M
2025-07-25 13.26 13.40 13.14 13.17 5.6M
2025-07-24 13.22 13.41 13.19 13.26 6.5M
2025-07-23 13.43 13.52 13.22 13.23 6.2M
2025-07-22 13.33 13.58 13.23 13.50 8.6M
2025-07-21 13.30 13.38 13.20 13.32 8.0M
2025-07-18 13.08 13.60 13.05 13.29 14.0M
2025-07-17 13.05 13.13 13.01 13.08 3.7M
2025-07-16 13.02 13.14 13.00 13.05 3.6M
2025-07-15 12.99 13.24 12.94 13.06 5.5M
2025-07-14 12.87 13.07 12.86 13.05 4.5M
2025-07-11 13.02 13.03 12.85 12.95 5.9M
2025-07-10 13.06 13.15 12.86 13.02 5.5M
2025-07-09 13.26 13.41 13.08 13.13 6.1M
2025-07-08 13.24 13.42 13.19 13.28 4.2M
2025-07-07 13.18 13.27 13.10 13.22 4.5M
2025-07-04 13.40 13.40 13.13 13.18 7.8M
2025-07-03 13.22 13.56 13.14 13.43 14.4M
2025-07-02 13.17 13.44 13.04 13.21 10.9M
2025-07-01 13.15 13.27 13.08 13.15 6.7M
2025-06-30 13.35 13.36 13.03 13.18 9.0M
2025-06-27 13.00 13.48 12.96 13.39 10.8M
2025-06-26 12.97 13.13 12.89 13.02 4.8M
2025-06-25 13.09 13.10 12.96 12.98 4.3M
2025-06-24 12.71 13.28 12.69 13.01 8.5M
2025-06-23 12.49 12.74 12.35 12.68 3.7M
2025-06-20 12.55 12.76 12.55 12.58 3.0M
2025-06-19 12.80 12.87 12.52 12.55 4.9M
2025-06-18 12.75 12.86 12.65 12.84 3.4M
2025-06-17 12.59 12.98 12.58 12.79 5.9M
2025-06-16 12.55 12.64 12.49 12.59 3.4M
2025-06-13 12.71 12.81 12.55 12.59 4.8M
2025-06-12 12.75 12.88 12.68 12.81 4.1M
2025-06-11 12.78 12.90 12.74 12.79 4.6M
2025-06-10 12.91 12.97 12.67 12.82 6.3M
2025-06-09 12.95 13.40 12.88 12.91 9.4M
2025-06-06 13.13 13.16 12.94 12.95 4.0M
2025-06-05 13.27 13.37 13.00 13.14 6.1M
2025-06-04 13.16 13.30 13.09 13.21 4.9M
2025-06-03 13.13 13.24 13.02 13.14 7.0M
2025-05-30 13.56 13.64 13.09 13.16 8.8M
2025-05-29 13.52 13.65 13.26 13.56 6.8M
2025-05-28 13.76 13.85 13.35 13.58 6.3M
2025-05-27 13.45 13.83 13.36 13.74 4.8M
2025-05-26 13.53 13.57 13.27 13.45 3.8M
2025-05-23 13.66 13.74 13.50 13.51 4.4M
2025-05-22 13.84 13.90 13.67 13.68 3.3M
2025-05-21 13.61 13.92 13.61 13.84 3.2M
2025-05-20 13.85 14.04 13.73 13.77 4.5M
2025-05-19 13.58 13.89 13.46 13.82 5.5M
2025-05-16 13.71 13.73 13.51 13.59 4.4M
2025-05-15 13.69 13.89 13.57 13.71 4.9M
2025-05-14 13.72 13.79 13.47 13.63 6.4M
2025-05-13 13.98 13.99 13.60 13.71 7.8M
2025-05-12 13.51 14.15 13.44 13.94 11.7M
2025-05-09 13.28 13.51 13.25 13.50 6.7M
2025-05-08 13.15 13.42 13.13 13.31 4.6M
2025-05-07 13.20 13.25 13.05 13.21 5.5M
2025-05-06 13.00 13.19 12.82 13.07 7.2M
2025-04-30 13.00 13.22 12.79 12.99 7.7M
2025-04-29 12.73 12.99 12.70 12.98 6.6M
2025-04-28 12.46 13.05 12.30 12.81 12.4M
2025-04-25 12.37 12.60 12.37 12.46 3.1M
2025-04-24 12.38 12.51 12.28 12.44 4.6M
2025-04-23 12.45 12.52 12.30 12.39 3.8M
2025-04-22 12.30 12.53 12.23 12.43 4.8M
2025-04-21 12.20 12.37 12.17 12.35 4.3M
2025-04-18 12.41 12.49 12.18 12.24 4.1M
2025-04-17 12.44 12.56 12.35 12.42 3.5M
2025-04-16 12.48 12.63 12.41 12.53 4.7M
2025-04-15 12.55 12.64 12.34 12.48 4.6M
2025-04-14 12.23 12.51 12.23 12.38 4.8M
2025-04-11 12.29 12.39 12.16 12.22 4.6M
2025-04-10 12.33 12.56 12.15 12.33 9.0M
2025-04-09 11.53 12.44 11.43 12.33 11.6M
2025-04-08 11.18 11.84 11.10 11.80 11.6M
2025-04-07 12.00 12.17 11.21 11.21 8.6M
2025-04-03 12.40 12.55 12.27 12.45 3.8M
2025-04-02 12.51 12.55 12.35 12.50 3.9M
2025-04-01 12.33 12.54 12.21 12.47 4.2M
2025-03-31 12.16 12.35 12.02 12.21 3.9M
2025-03-28 12.42 12.62 12.26 12.26 4.1M
2025-03-27 12.27 12.54 12.20 12.46 5.8M
2025-03-26 12.22 12.36 12.11 12.30 5.9M
2025-03-25 12.13 12.30 12.06 12.20 4.3M
2025-03-24 12.40 12.48 12.01 12.18 6.9M
2025-03-21 12.53 12.77 12.30 12.51 9.7M
2025-03-20 12.55 12.78 12.51 12.53 5.8M
2025-03-19 12.57 12.61 12.36 12.55 4.3M
2025-03-18 12.63 12.63 12.48 12.57 5.3M
2025-03-17 12.80 12.84 12.55 12.60 6.8M
2025-03-14 12.55 12.73 12.48 12.70 6.1M
2025-03-13 12.58 12.70 12.37 12.55 6.3M
2025-03-12 12.75 12.88 12.55 12.56 7.8M
2025-03-11 12.38 12.77 12.37 12.76 8.2M
2025-03-10 12.33 12.64 12.33 12.50 6.3M
2025-03-07 12.40 12.64 12.35 12.40 8.0M
2025-03-06 12.18 12.59 12.12 12.51 9.5M
2025-03-05 12.27 12.36 12.16 12.18 6.1M
2025-03-04 11.95 12.29 11.82 12.27 8.6M
2025-03-03 11.93 12.25 11.91 11.99 10.8M
2025-02-28 11.45 12.05 11.30 11.93 15.5M
2025-02-27 11.63 11.72 11.36 11.45 6.6M
2025-02-26 11.49 11.80 11.44 11.65 10.7M
2025-02-25 11.17 11.72 11.10 11.51 15.2M
2025-02-24 11.34 11.54 11.24 11.28 8.5M
2025-02-21 11.29 11.30 11.13 11.28 6.2M
2025-02-20 11.23 11.37 11.14 11.28 4.2M
2025-02-19 11.13 11.29 11.10 11.26 4.8M
2025-02-18 11.30 11.50 11.11 11.20 7.2M
2025-02-17 11.14 11.30 11.07 11.29 5.1M
2025-02-14 11.35 11.43 11.22 11.22 4.9M
2025-02-13 11.31 11.50 11.31 11.36 7.3M
2025-02-12 11.15 11.39 11.07 11.35 6.0M
2025-02-11 11.30 11.33 11.12 11.15 4.5M
2025-02-10 11.29 11.44 11.15 11.29 5.1M
2025-02-07 11.25 11.37 11.12 11.26 6.9M
2025-02-06 11.19 11.36 11.14 11.30 4.4M
2025-02-05 11.10 11.26 11.00 11.24 4.0M
2025-01-27 11.46 11.69 10.96 10.99 7.0M
2025-01-24 11.48 11.59 11.21 11.53 7.1M
2025-01-23 11.34 11.65 11.23 11.50 8.9M
2025-01-22 10.92 11.59 10.84 11.25 13.3M
2025-01-21 10.80 10.85 10.57 10.79 5.3M
2025-01-20 10.83 10.92 10.65 10.76 4.8M
2025-01-17 10.77 10.88 10.75 10.81 5.1M
2025-01-16 10.95 11.04 10.74 10.84 4.7M
2025-01-15 11.00 11.03 10.74 10.91 9.1M
2025-01-14 10.83 11.05 10.79 11.05 7.5M
2025-01-13 10.75 11.04 10.67 10.84 4.1M
2025-01-10 10.90 11.02 10.75 10.75 3.8M
2025-01-09 11.01 11.08 10.87 10.93 3.7M
2025-01-08 11.12 11.24 10.89 11.09 5.0M
2025-01-07 11.12 11.17 10.86 11.17 4.6M
2025-01-06 11.42 11.47 10.99 11.03 8.7M
2025-01-03 12.41 12.55 11.40 11.47 11.3M
2025-01-02 12.73 12.88 12.38 12.44 4.8M