Fujian Zitian Media Tech

300280
🏛️ china →
0.43
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
2022-12-30 15.98 16.50 15.86 16.36 3.7M
2022-12-29 15.74 16.55 15.73 15.83 3.5M
2022-12-28 16.07 16.11 15.63 15.74 2.2M
2022-12-27 16.05 16.15 15.82 16.12 1.6M
2022-12-26 16.31 16.36 15.92 16.04 2.1M
2022-12-23 15.58 16.49 15.55 16.33 2.9M
2022-12-22 15.92 16.13 15.68 15.72 1.6M
2022-12-21 16.08 16.34 15.78 15.87 1.9M
2022-12-20 16.37 16.48 16.08 16.22 1.5M
2022-12-19 17.28 17.39 16.36 16.43 2.9M
2022-12-16 17.59 17.68 17.18 17.34 2.3M
2022-12-15 17.56 17.90 17.50 17.59 2.9M
2022-12-14 16.93 18.12 16.75 17.73 6.2M
2022-12-13 16.88 17.05 16.81 16.87 1.3M
2022-12-12 17.00 17.10 16.88 16.88 1.9M
2022-12-09 17.15 17.47 17.01 17.06 2.2M
2022-12-08 17.20 17.29 16.90 17.04 1.8M
2022-12-07 17.20 17.36 17.06 17.26 1.5M
2022-12-06 17.39 17.44 17.18 17.21 2.2M
2022-12-05 17.38 17.51 17.22 17.39 2.0M
2022-12-02 17.16 17.43 17.02 17.29 2.1M
2022-12-01 17.10 17.25 17.03 17.06 2.0M
2022-11-30 17.19 17.30 16.92 16.98 1.8M
2022-11-29 16.71 17.25 16.71 17.19 1.9M
2022-11-28 16.61 16.85 16.35 16.85 1.9M
2022-11-25 16.99 17.00 16.65 16.69 1.7M
2022-11-24 16.99 17.39 16.78 16.91 2.8M
2022-11-23 17.32 17.33 16.60 16.88 2.9M
2022-11-22 17.64 17.68 17.21 17.29 2.9M
2022-11-21 18.28 18.28 17.49 17.60 4.2M
2022-11-18 18.60 18.86 18.07 18.29 4.4M
2022-11-17 18.80 19.38 18.23 18.50 6.9M
2022-11-16 17.98 19.29 17.76 18.75 8.3M
2022-11-15 17.49 17.80 17.36 17.78 1.9M
2022-11-14 17.40 17.71 17.30 17.49 2.2M
2022-11-11 17.85 17.96 17.35 17.40 3.3M
2022-11-10 17.34 17.79 17.18 17.59 3.1M
2022-11-09 17.36 17.50 17.20 17.22 1.7M
2022-11-08 17.44 17.50 17.20 17.35 2.4M
2022-11-07 17.10 17.68 16.93 17.48 3.5M
2022-11-04 16.95 17.26 16.69 17.09 2.8M
2022-11-03 16.70 16.95 16.53 16.84 2.2M
2022-11-02 16.60 16.99 16.49 16.83 2.9M
2022-11-01 15.66 16.35 15.63 16.33 3.7M
2022-10-31 15.62 16.18 15.61 15.74 3.0M
2022-10-28 16.47 16.84 15.59 15.67 2.7M
2022-10-27 16.55 16.93 16.52 16.57 2.6M
2022-10-26 16.23 16.96 16.23 16.77 2.6M
2022-10-25 16.46 16.62 15.95 16.13 2.1M
2022-10-24 17.13 17.28 16.44 16.53 1.9M
2022-10-21 17.05 17.19 16.76 16.90 1.1M
2022-10-20 16.90 17.25 16.62 17.04 1.7M
2022-10-19 17.15 17.27 16.84 16.88 1.4M
2022-10-18 17.30 17.44 17.07 17.14 1.4M
2022-10-17 16.79 17.39 16.79 17.26 1.7M
2022-10-14 16.72 16.95 16.51 16.79 1.5M
2022-10-13 16.29 16.71 16.22 16.47 1.8M
2022-10-12 16.06 16.30 15.73 16.29 2.5M
2022-10-11 16.00 16.15 15.60 16.00 1.1M
2022-10-10 16.40 16.48 15.83 15.89 1.2M
2022-09-30 16.25 16.49 16.14 16.31 1.2M
2022-09-29 16.98 16.99 16.15 16.33 1.7M
2022-09-28 17.30 17.30 16.66 16.68 1.4M
2022-09-27 16.74 17.30 16.74 17.28 1.5M
2022-09-26 17.26 17.26 16.69 16.75 1.4M
2022-09-23 17.90 17.97 17.20 17.26 1.1M
2022-09-22 17.80 18.20 17.70 17.76 1.1M
2022-09-21 17.62 18.18 17.26 18.05 1.7M
2022-09-20 17.79 17.88 17.66 17.74 1.0M
2022-09-19 18.27 18.66 17.53 17.59 2.6M
2022-09-16 18.57 18.67 18.01 18.09 1.2M
2022-09-15 19.00 19.17 18.34 18.57 2.0M
2022-09-14 19.32 19.44 18.81 18.89 2.7M
2022-09-13 19.18 20.05 19.12 19.58 2.6M
2022-09-09 19.07 19.56 18.70 19.20 3.9M
2022-09-08 19.35 19.59 19.07 19.09 1.6M
2022-09-07 19.41 19.50 19.25 19.35 1.4M
2022-09-06 19.46 19.64 19.33 19.53 1.4M
2022-09-05 19.83 19.94 19.33 19.48 1.8M
2022-09-02 19.47 19.92 19.42 19.83 1.7M
2022-09-01 19.60 19.87 19.36 19.45 2.0M
2022-08-31 20.10 21.10 19.54 19.60 4.2M
2022-08-30 19.65 20.36 19.64 20.30 2.9M
2022-08-29 19.66 19.78 19.06 19.64 2.5M
2022-08-26 20.26 20.54 19.78 19.88 3.7M
2022-08-25 20.90 21.00 20.15 20.56 2.4M
2022-08-24 21.62 21.70 20.70 20.76 3.7M
2022-08-23 21.99 22.33 21.55 21.62 4.3M
2022-08-22 22.20 22.50 21.69 22.33 4.8M
2022-08-19 21.79 23.50 21.60 22.19 9.0M
2022-08-18 21.95 21.99 21.58 21.69 3.0M
2022-08-17 21.25 22.17 21.04 21.91 4.9M
2022-08-16 20.90 21.38 20.88 21.28 3.2M
2022-08-15 21.51 21.52 20.87 20.93 3.4M
2022-08-12 21.61 22.54 21.32 21.36 5.9M
2022-08-11 20.23 21.98 20.17 21.72 7.0M
2022-08-10 20.14 20.25 19.96 20.10 2.0M
2022-08-09 20.43 20.47 20.06 20.26 1.9M
2022-08-08 20.51 20.60 20.21 20.35 2.3M
2022-08-05 20.25 20.56 20.18 20.50 1.9M
2022-08-04 20.09 20.31 19.88 20.24 1.8M
2022-08-03 19.86 20.64 19.86 19.96 3.2M
2022-08-02 21.08 21.18 19.60 19.81 3.5M
2022-08-01 21.08 21.37 20.72 21.32 1.6M
2022-07-29 21.46 21.57 21.07 21.25 2.2M
2022-07-28 21.90 22.05 21.44 21.45 2.4M
2022-07-27 21.45 21.90 21.28 21.80 2.2M
2022-07-26 21.30 21.50 21.07 21.42 1.5M
2022-07-25 21.63 21.74 21.25 21.29 1.9M
2022-07-22 21.51 21.95 21.32 21.75 4.4M
2022-07-21 21.71 22.07 21.47 21.56 4.1M
2022-07-20 21.14 21.71 21.07 21.70 2.5M
2022-07-19 21.18 21.58 20.81 21.19 2.3M
2022-07-18 20.21 21.10 20.21 21.07 2.5M
2022-07-15 20.83 20.96 20.21 20.30 2.8M
2022-07-14 21.09 21.32 20.65 20.88 2.6M
2022-07-13 20.46 21.19 20.30 21.13 2.7M
2022-07-12 21.10 21.17 20.29 20.32 2.8M
2022-07-11 21.88 21.88 20.92 21.08 3.4M
2022-07-08 22.12 22.77 21.80 21.81 4.1M
2022-07-07 21.89 22.50 21.47 22.36 2.7M
2022-07-06 22.28 22.28 21.52 21.70 2.3M
2022-07-05 22.79 22.99 21.83 22.19 3.6M
2022-07-04 23.13 23.20 22.05 22.72 3.3M
2022-07-01 22.88 23.26 22.83 23.08 2.4M
2022-06-30 23.40 23.57 23.00 23.03 3.8M
2022-06-29 23.62 24.04 23.18 23.20 4.0M
2022-06-28 24.55 24.60 23.61 24.08 5.7M
2022-06-27 24.67 24.90 24.10 24.32 5.5M
2022-06-24 23.99 25.20 23.55 24.66 6.2M
2022-06-23 24.20 24.46 22.89 24.07 7.8M
2022-06-22 24.03 25.85 24.03 24.60 8.3M
2022-06-21 25.00 28.03 24.03 24.45 13.7M
2022-06-06 25.40 28.33 24.71 28.22 10.9M
2022-06-02 22.56 25.42 22.25 25.31 7.1M
2022-06-01 22.62 22.99 22.18 22.69 3.5M
2022-05-31 22.34 22.63 21.75 22.61 2.7M
2022-05-30 23.04 23.04 22.15 22.35 3.4M
2022-05-27 23.00 23.60 22.80 23.04 4.8M
2022-05-26 22.50 23.46 21.83 23.20 6.3M
2022-05-25 21.05 22.22 20.74 21.96 4.7M
2022-05-24 21.98 22.32 20.79 20.81 5.5M
2022-05-23 20.81 21.90 20.75 21.73 5.8M
2022-05-20 20.60 20.65 20.07 20.42 3.4M
2022-05-19 19.89 20.33 19.33 20.25 3.6M
2022-05-18 20.15 20.55 19.76 20.02 4.0M
2022-05-17 19.27 20.39 19.03 20.06 5.1M
2022-05-16 20.02 20.25 19.30 19.39 3.6M
2022-05-13 20.18 20.26 19.63 19.78 3.0M
2022-05-12 20.00 20.52 19.91 20.18 2.2M
2022-05-11 20.27 20.77 20.02 20.05 3.4M
2022-05-10 20.00 20.83 19.70 20.23 2.3M
2022-05-09 20.22 20.99 20.22 20.33 2.7M
2022-05-06 19.59 20.09 19.30 19.78 2.3M
2022-05-05 20.49 20.68 19.90 20.21 3.7M
2022-04-29 18.58 20.98 18.58 20.60 6.3M
2022-04-28 20.03 20.03 18.38 18.41 5.9M
2022-04-27 18.99 20.29 18.31 20.13 7.6M
2022-04-26 21.29 22.00 20.79 21.04 3.5M
2022-04-25 23.34 23.60 20.79 20.80 5.1M
2022-04-22 24.40 24.91 23.46 23.80 2.6M
2022-04-21 25.63 25.93 24.50 24.58 1.9M
2022-04-20 26.66 26.66 25.47 25.82 1.7M
2022-04-19 26.19 26.79 25.97 26.49 1.5M
2022-04-18 25.32 26.58 25.00 26.20 1.9M
2022-04-15 26.85 26.88 25.41 25.41 2.3M
2022-04-14 27.00 27.41 26.88 26.99 1.5M
2022-04-13 28.08 28.19 26.82 26.84 2.9M
2022-04-12 27.73 28.45 27.35 28.08 3.5M
2022-04-11 27.40 28.47 27.00 27.12 2.8M
2022-04-08 27.50 28.18 26.80 27.71 4.6M
2022-04-07 28.32 28.48 27.57 27.58 3.0M
2022-04-06 29.90 30.07 28.01 28.50 9.2M
2022-04-01 28.03 30.32 27.67 30.02 6.5M
2022-03-31 27.64 28.38 27.30 27.99 1.5M
2022-03-30 27.60 28.00 27.40 27.64 1.3M
2022-03-29 28.02 28.44 27.40 27.52 1.4M
2022-03-28 27.90 28.53 27.55 27.98 2.2M
2022-03-25 28.68 28.72 27.77 27.80 2.3M
2022-03-24 28.73 28.88 27.75 28.69 3.4M
2022-03-23 28.33 29.88 28.30 28.54 4.2M
2022-03-22 27.63 28.65 27.30 28.48 3.2M
2022-03-21 27.64 28.08 27.20 27.63 2.7M
2022-03-18 26.42 27.78 26.10 27.51 3.5M
2022-03-17 24.82 26.95 24.82 26.40 4.3M
2022-03-16 24.65 25.20 23.64 24.68 2.7M
2022-03-15 25.38 25.70 24.21 24.21 3.5M
2022-03-14 26.49 26.49 25.63 25.64 2.2M
2022-03-11 26.20 26.72 25.80 26.57 2.6M
2022-03-10 27.13 27.80 26.55 26.61 3.1M
2022-03-09 27.70 27.78 25.70 26.50 2.9M
2022-03-08 28.22 28.41 26.93 27.65 2.8M
2022-03-07 28.41 28.66 27.92 28.19 2.7M
2022-03-04 28.86 29.18 28.50 28.77 1.6M
2022-03-03 29.14 29.57 28.76 28.94 1.5M
2022-03-02 29.17 29.65 29.03 29.33 1.4M
2022-03-01 29.40 30.44 29.11 29.30 3.1M
2022-02-28 29.26 29.47 28.40 29.33 2.5M
2022-02-25 29.48 29.89 29.18 29.45 1.8M
2022-02-24 30.40 30.60 28.25 29.34 4.9M
2022-02-23 30.35 30.84 30.22 30.51 2.1M
2022-02-22 30.58 30.73 29.92 30.33 2.7M
2022-02-21 30.40 31.41 30.38 30.83 1.9M
2022-02-18 30.67 30.97 30.28 30.50 3.3M
2022-02-17 31.41 31.56 30.44 30.76 3.7M
2022-02-16 31.00 31.90 30.82 31.47 2.0M
2022-02-15 30.76 31.29 30.68 30.82 1.7M
2022-02-14 30.88 31.37 30.13 30.77 1.9M
2022-02-11 31.90 32.10 30.79 31.10 2.5M
2022-02-10 32.48 32.70 31.63 31.90 3.2M
2022-02-09 31.16 32.79 30.50 32.53 5.9M
2022-02-08 30.03 31.48 29.90 31.04 3.7M
2022-02-07 31.65 31.84 29.49 30.20 6.2M
2022-01-28 32.28 32.54 31.11 31.17 3.9M
2022-01-27 33.78 33.84 31.68 31.75 5.3M
2022-01-26 31.22 33.57 31.22 33.52 6.7M
2022-01-25 34.80 35.24 31.05 31.20 8.7M
2022-01-24 34.35 36.17 32.00 35.76 9.7M
2022-01-21 36.22 36.67 34.61 34.75 5.5M
2022-01-20 37.83 38.35 35.40 36.21 8.6M
2022-01-19 40.90 41.51 37.28 38.01 9.5M
2022-01-18 42.82 43.11 40.20 41.07 6.4M
2022-01-17 43.96 43.99 42.37 43.08 5.9M
2022-01-14 39.63 43.90 39.08 43.32 10.7M
2022-01-13 40.82 41.81 39.75 39.95 4.9M
2022-01-12 40.00 41.76 38.60 41.22 9.8M
2022-01-11 39.88 41.29 38.80 40.10 11.0M
2022-01-10 38.68 40.95 36.80 39.30 9.2M
2022-01-07 38.60 41.00 38.40 38.68 12.5M
2022-01-06 39.79 42.51 38.98 39.68 17.5M
2022-01-05 35.24 37.80 35.01 37.28 14.4M
2022-01-04 33.17 35.66 32.80 35.25 7.6M