Guangdong Fuxin Technology Co

688662
🏛️ china →
49.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.41 56.80 55.11 55.22 1,110.8K
09:35 55.22 55.33 54.12 54.15 428.0K
09:40 54.16 54.35 53.67 53.80 377.7K
09:45 53.76 54.08 53.53 53.78 256.8K
09:50 53.80 54.03 53.17 53.30 441.8K
09:55 53.31 53.48 53.03 53.27 197.7K
10:00 53.27 53.32 52.87 53.04 230.0K
10:05 53.03 53.20 52.94 52.94 128.4K
10:10 52.91 53.43 52.90 53.43 163.3K
10:15 53.21 53.24 52.80 52.80 158.6K
10:20 52.80 53.33 52.80 53.22 138.3K
10:25 53.22 53.22 52.82 52.89 127.1K
10:30 52.82 52.93 52.57 52.93 188.7K
10:35 52.94 53.14 52.63 52.69 126.4K
10:40 52.69 52.88 52.10 52.88 410.2K
10:45 52.76 52.79 52.54 52.63 88.8K
10:50 52.65 52.65 52.29 52.48 70.8K
10:55 52.51 52.57 52.06 52.52 186.0K
11:00 52.52 52.60 52.25 52.32 57.5K
11:05 52.28 52.68 52.23 52.41 85.0K
11:10 52.41 52.65 52.34 52.36 52.1K
11:15 52.36 52.65 52.30 52.62 86.4K
11:20 52.61 52.70 52.31 52.31 72.8K
11:25 52.30 52.31 52.15 52.15 65.1K
13:00 52.11 52.15 51.97 52.02 195.0K
13:05 51.99 51.99 51.72 51.90 116.2K
13:10 51.89 52.28 51.85 52.02 117.4K
13:15 51.99 52.29 51.97 52.04 64.7K
13:20 52.00 52.30 52.00 52.28 42.5K
13:25 52.38 52.40 52.22 52.36 82.8K
13:30 52.30 52.40 52.13 52.15 52.5K
13:35 52.13 52.18 51.91 52.11 65.1K
13:40 52.05 52.05 51.72 51.84 62.0K
13:45 51.85 51.96 51.79 51.88 38.5K
13:50 51.88 52.02 51.80 52.01 41.1K
13:55 51.98 52.15 51.90 52.15 51.7K
14:00 52.02 52.12 51.60 51.72 89.1K
14:05 51.72 51.72 51.55 51.57 98.9K
14:10 51.57 51.69 51.36 51.57 60.8K
14:15 51.57 51.88 51.57 51.88 62.0K
14:20 51.88 52.05 51.83 52.00 39.0K
14:25 52.05 52.48 52.04 52.45 99.8K
14:30 52.48 53.00 52.31 52.86 117.5K
14:35 52.74 52.92 52.57 52.75 93.4K
14:40 52.82 53.20 52.79 53.14 121.8K
14:45 53.09 53.40 52.98 53.34 151.5K
14:50 53.30 53.36 52.84 52.97 279.7K
14:55 52.96 53.24 52.95 53.19 89.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.73 51.90 49.48 49.50 3.8M
2025-09-25 52.29 53.40 51.60 52.20 3.6M
2025-09-24 53.25 53.25 50.98 52.75 4.8M
2025-09-23 56.00 56.80 51.36 53.28 7.5M
2025-09-22 55.48 57.79 54.31 55.00 11.2M
2025-09-19 50.50 57.80 49.52 57.80 9.7M
2025-09-18 47.71 50.18 46.28 48.17 5.4M
2025-09-17 45.76 49.66 45.32 47.78 3.7M
2025-09-16 43.48 46.93 43.47 45.77 3.7M
2025-09-15 44.74 44.81 43.34 43.79 1.9M
2025-09-12 42.85 46.18 42.70 44.87 3.7M
2025-09-11 40.65 43.76 40.00 43.25 4.0M
2025-09-10 41.62 41.98 40.55 40.67 2.0M
2025-09-09 43.01 43.18 41.20 41.32 2.6M
2025-09-08 43.71 44.47 42.60 42.97 3.0M
2025-09-05 42.58 44.43 42.05 43.75 3.5M
2025-09-04 45.54 46.50 41.33 42.04 3.8M
2025-09-03 45.95 47.24 45.24 45.32 3.1M
2025-09-02 50.00 50.39 45.68 46.35 5.0M
2025-09-01 46.50 51.38 45.50 49.12 6.8M
2025-08-29 48.60 48.60 46.16 46.91 3.7M
2025-08-28 47.70 49.27 47.00 48.48 4.1M
2025-08-27 48.13 50.20 47.63 48.19 4.3M
2025-08-26 48.96 49.83 47.58 48.20 3.6M
2025-08-25 50.00 54.00 49.34 49.99 5.7M
2025-08-22 48.70 49.44 48.05 48.87 3.1M
2025-08-21 50.10 51.60 48.52 49.15 4.0M
2025-08-20 50.39 50.49 48.57 49.28 4.2M
2025-08-19 49.00 52.49 49.00 50.74 6.1M
2025-08-18 47.18 50.80 46.81 48.87 6.0M
2025-08-15 44.76 46.20 44.64 46.00 2.8M
2025-08-14 46.50 46.90 44.68 44.80 3.1M
2025-08-13 45.60 47.29 45.00 46.90 3.8M
2025-08-12 44.93 45.68 44.12 45.55 2.5M
2025-08-11 43.79 45.85 43.79 45.17 2.7M
2025-08-08 44.60 44.62 43.80 43.85 1.9M
2025-08-07 45.38 45.99 44.40 44.74 2.6M
2025-08-06 46.20 47.18 45.23 46.01 3.5M
2025-08-05 44.94 46.56 44.43 45.98 4.1M
2025-08-04 43.10 44.94 42.71 44.94 2.6M
2025-08-01 44.18 44.67 42.99 43.86 3.1M
2025-07-31 43.18 45.94 42.82 43.94 5.5M
2025-07-30 43.50 44.08 42.20 43.23 3.0M
2025-07-29 43.60 44.71 43.03 43.78 4.7M
2025-07-28 42.80 44.80 42.10 43.88 5.6M
2025-07-25 42.50 43.88 42.29 42.36 4.7M
2025-07-24 44.30 46.50 41.96 42.28 7.2M
2025-07-23 45.00 45.70 42.59 44.82 9.3M
2025-07-22 42.00 45.89 41.18 45.89 8.4M
2025-07-21 38.27 38.61 37.90 38.24 0.8M
2025-07-18 39.28 39.39 38.18 38.46 1.1M
2025-07-17 38.43 39.57 38.18 38.85 1.3M
2025-07-16 38.40 39.40 38.30 38.54 1.3M
2025-07-15 38.05 39.20 37.78 38.44 1.5M
2025-07-14 37.63 38.16 37.43 37.89 0.8M
2025-07-11 38.29 38.29 37.52 37.91 1.0M
2025-07-10 39.21 39.43 37.93 38.31 1.7M
2025-07-09 38.33 39.97 38.00 39.21 3.3M
2025-07-08 35.76 38.39 35.12 38.18 3.0M
2025-07-07 35.41 35.74 34.96 35.40 0.7M
2025-07-04 36.11 36.11 35.41 35.41 0.7M
2025-07-03 36.03 36.20 35.45 35.91 0.7M
2025-07-02 36.07 36.07 35.34 35.89 0.8M
2025-07-01 36.62 36.62 35.72 36.06 0.8M
2025-06-30 35.97 36.77 35.97 36.45 1.2M
2025-06-27 35.63 36.18 35.08 35.76 1.1M
2025-06-26 35.86 35.87 35.23 35.25 0.7M
2025-06-25 35.40 35.74 35.00 35.70 1.1M
2025-06-24 34.35 35.33 34.07 35.33 1.0M
2025-06-23 34.19 34.49 33.30 33.98 0.6M
2025-06-20 35.00 36.60 34.37 34.40 1.1M
2025-06-19 35.20 35.90 34.50 34.99 1.0M
2025-06-18 34.00 35.28 34.00 35.20 0.9M
2025-06-17 34.96 35.37 34.48 34.62 0.7M
2025-06-16 34.11 35.69 34.09 34.85 1.0M
2025-06-13 35.02 35.10 34.00 34.10 0.8M
2025-06-12 34.74 35.49 34.74 35.02 0.8M
2025-06-11 34.89 35.42 34.60 35.06 0.6M
2025-06-10 35.58 35.70 34.25 34.83 1.0M
2025-06-09 35.51 36.61 35.34 35.70 1.3M
2025-06-06 35.99 36.24 35.65 35.98 0.6M
2025-06-05 35.39 36.47 34.93 36.22 1.0M
2025-06-04 34.88 35.77 34.83 35.50 0.8M
2025-06-03 34.58 35.14 34.25 34.86 0.5M
2025-05-30 35.83 35.83 34.43 34.59 0.8M
2025-05-29 35.51 36.06 35.15 35.82 0.7M
2025-05-28 35.90 36.21 35.31 35.51 0.6M
2025-05-27 36.26 36.26 35.10 35.45 0.8M
2025-05-26 35.89 36.48 35.75 36.16 0.7M
2025-05-23 36.66 37.23 35.99 36.04 0.8M
2025-05-22 37.27 37.68 36.67 36.78 0.9M
2025-05-21 37.81 37.94 37.04 37.12 1.0M
2025-05-20 37.35 38.11 37.23 37.81 0.8M
2025-05-19 37.31 37.88 36.84 37.66 1.0M
2025-05-16 37.25 38.23 37.20 37.47 1.0M
2025-05-15 37.71 37.80 37.02 37.31 1.0M
2025-05-14 38.74 39.24 37.66 37.80 1.7M
2025-05-13 38.80 39.59 38.55 38.57 1.5M
2025-05-12 38.60 38.80 38.08 38.40 1.1M
2025-05-09 38.85 39.25 37.83 38.42 1.9M
2025-05-08 38.20 39.08 37.85 38.82 1.6M
2025-05-07 39.65 39.96 37.93 38.29 2.4M
2025-05-06 38.25 39.50 38.25 39.26 1.9M
2025-04-30 38.10 38.55 37.50 38.25 1.6M
2025-04-29 37.66 38.50 37.66 37.80 1.9M
2025-04-28 37.77 39.10 37.45 37.85 2.6M
2025-04-25 38.35 39.79 37.01 38.30 3.9M
2025-04-24 39.88 40.47 39.03 39.75 2.7M
2025-04-23 37.15 40.66 37.15 40.08 4.0M
2025-04-22 37.30 38.80 37.00 37.15 2.3M
2025-04-21 35.98 36.65 35.60 36.49 1.0M
2025-04-18 36.55 36.77 35.50 35.67 1.9M
2025-04-17 35.37 38.43 34.51 36.92 2.8M
2025-04-16 35.03 35.29 33.93 34.63 1.0M
2025-04-15 34.97 35.57 34.33 35.04 1.5M
2025-04-14 35.50 36.54 34.76 34.98 1.5M
2025-04-11 33.26 35.21 32.99 34.26 2.0M
2025-04-10 33.00 34.49 33.00 33.45 1.6M
2025-04-09 31.00 32.49 28.76 32.30 2.2M
2025-04-08 30.17 32.22 30.07 31.60 2.8M
2025-04-07 35.94 36.00 30.74 30.74 2.8M
2025-04-03 38.24 38.84 38.05 38.42 1.4M
2025-04-02 38.21 39.29 38.21 38.65 1.0M
2025-04-01 38.89 39.38 38.43 38.53 1.0M
2025-03-31 38.78 38.83 37.50 38.80 1.9M
2025-03-28 39.00 39.17 38.38 38.59 1.6M
2025-03-27 38.00 40.00 37.33 38.75 2.3M
2025-03-26 37.57 38.47 37.57 38.02 1.2M
2025-03-25 38.48 39.00 37.59 37.91 1.5M
2025-03-24 38.11 38.67 37.10 38.48 2.3M
2025-03-21 39.89 39.89 37.89 38.11 2.3M
2025-03-20 40.20 40.70 39.71 39.90 1.4M
2025-03-19 40.66 41.35 40.01 40.19 1.8M
2025-03-18 40.75 41.16 40.41 41.02 1.8M
2025-03-17 40.81 41.02 39.97 40.62 2.0M
2025-03-14 39.00 40.76 38.80 40.63 2.4M
2025-03-13 40.80 40.87 38.52 39.39 3.6M
2025-03-12 42.00 42.00 40.80 41.00 4.4M
2025-03-11 41.88 42.93 40.82 41.75 4.1M
2025-03-10 41.99 43.65 41.99 43.08 3.9M
2025-03-07 44.50 44.50 42.10 42.61 3.5M
2025-03-06 43.00 45.45 42.33 43.98 5.0M
2025-03-05 41.55 42.06 40.82 41.78 2.9M
2025-03-04 41.08 42.20 40.50 41.49 3.7M
2025-03-03 42.74 43.26 40.33 41.33 4.9M
2025-02-28 48.00 48.00 42.22 42.42 7.3M
2025-02-27 50.60 52.99 47.75 49.63 10.1M
2025-02-26 45.59 53.80 45.39 51.00 12.8M
2025-02-25 39.02 46.37 39.02 45.66 9.7M
2025-02-24 40.00 41.85 39.31 39.77 4.5M
2025-02-21 38.20 42.17 37.49 41.08 5.8M
2025-02-20 37.60 38.23 37.10 37.95 2.4M
2025-02-19 36.22 38.68 36.11 37.22 3.4M
2025-02-18 36.88 37.18 35.01 35.16 1.8M
2025-02-17 36.77 37.44 36.25 36.86 2.4M
2025-02-14 37.46 38.44 35.95 36.38 4.6M
2025-02-13 37.02 38.79 36.50 37.68 4.0M
2025-02-12 36.10 38.20 35.50 37.18 3.1M
2025-02-11 36.66 36.79 35.50 36.15 2.4M
2025-02-10 35.20 36.89 34.72 36.79 2.9M
2025-02-07 34.93 36.03 34.62 35.20 3.0M
2025-02-06 34.00 35.69 33.58 35.03 2.5M
2025-02-05 35.62 35.95 32.61 33.94 3.4M
2025-01-27 37.63 37.82 35.36 35.60 2.6M
2025-01-24 37.00 37.90 36.68 37.63 2.3M
2025-01-23 38.10 39.50 37.02 37.04 3.5M
2025-01-22 36.80 37.29 36.29 36.80 1.9M
2025-01-21 35.40 37.20 35.00 37.16 2.9M
2025-01-20 34.68 35.86 34.68 35.25 2.1M
2025-01-17 34.43 35.79 34.01 34.65 2.2M
2025-01-16 33.78 35.29 33.38 34.77 2.4M
2025-01-15 33.70 34.29 33.33 33.78 1.4M
2025-01-14 32.05 34.88 31.80 34.16 2.7M
2025-01-13 30.93 31.63 29.76 31.11 1.2M
2025-01-10 32.73 33.50 31.00 31.00 1.5M
2025-01-09 32.67 34.02 32.61 32.77 1.3M
2025-01-08 33.00 33.49 31.63 32.88 1.5M
2025-01-07 31.59 33.50 31.34 33.35 1.4M
2025-01-06 31.84 33.08 30.76 31.49 1.7M
2025-01-03 34.66 35.74 31.54 31.82 2.7M
2025-01-02 34.65 35.69 33.03 34.85 2.2M