Huafon Spandex A

002064
🏛️ china →
9.00
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
2021-12-31 10.40 10.52 10.32 10.44 12.6M
2021-12-30 10.62 10.65 10.40 10.41 19.9M
2021-12-29 10.57 10.81 10.50 10.57 25.0M
2021-12-28 10.00 10.96 10.00 10.69 52.7M
2021-12-27 9.90 9.97 9.78 9.97 10.4M
2021-12-24 10.18 10.20 9.85 9.90 20.9M
2021-12-23 10.29 10.33 10.15 10.18 18.7M
2021-12-22 10.35 10.36 10.24 10.30 13.9M
2021-12-21 10.25 10.37 10.21 10.36 14.0M
2021-12-20 10.64 10.65 10.24 10.26 27.5M
2021-12-17 10.82 10.83 10.72 10.72 15.7M
2021-12-16 10.74 10.85 10.64 10.82 18.0M
2021-12-15 10.89 10.95 10.71 10.75 19.2M
2021-12-14 11.20 11.20 10.86 10.87 28.6M
2021-12-13 10.93 11.37 10.93 11.13 39.3M
2021-12-10 10.63 11.01 10.62 10.93 50.1M
2021-12-09 10.68 10.83 10.61 10.67 24.2M
2021-12-08 10.65 10.75 10.56 10.72 18.2M
2021-12-07 10.74 10.81 10.56 10.61 20.0M
2021-12-06 10.73 10.94 10.71 10.73 25.9M
2021-12-03 10.69 10.74 10.55 10.72 18.4M
2021-12-02 10.70 10.76 10.59 10.70 16.6M
2021-12-01 10.70 10.75 10.56 10.75 20.0M
2021-11-30 10.86 10.96 10.61 10.70 22.0M
2021-11-29 10.86 11.03 10.66 10.85 24.9M
2021-11-26 10.67 11.05 10.61 10.99 26.9M
2021-11-25 10.68 10.75 10.55 10.72 17.9M
2021-11-24 10.68 10.82 10.66 10.67 17.4M
2021-11-23 10.74 10.82 10.63 10.72 19.7M
2021-11-22 10.73 10.78 10.55 10.70 23.9M
2021-11-19 10.56 10.75 10.38 10.69 24.9M
2021-11-18 10.51 10.67 10.46 10.54 20.8M
2021-11-17 10.30 10.52 10.25 10.50 16.7M
2021-11-16 10.51 10.52 10.27 10.29 20.2M
2021-11-15 10.50 10.60 10.32 10.50 24.2M
2021-11-12 10.56 10.64 10.46 10.50 15.9M
2021-11-11 10.48 10.64 10.42 10.55 17.0M
2021-11-10 10.50 10.51 10.23 10.48 17.7M
2021-11-09 10.45 10.57 10.38 10.50 19.0M
2021-11-08 10.20 10.62 10.20 10.53 23.6M
2021-11-05 11.20 11.22 10.36 10.38 55.8M
2021-11-04 11.22 11.33 11.12 11.17 17.8M
2021-11-03 11.56 11.56 11.14 11.21 25.8M
2021-11-02 12.10 12.23 11.50 11.58 29.7M
2021-11-01 11.86 12.15 11.71 12.09 19.1M
2021-10-29 11.74 11.92 11.64 11.89 23.2M
2021-10-28 12.30 12.36 11.65 11.69 31.1M
2021-10-27 12.65 12.65 12.11 12.28 23.4M
2021-10-26 12.64 12.86 12.48 12.56 28.4M
2021-10-25 12.52 12.66 12.37 12.49 21.3M
2021-10-22 12.68 12.75 12.34 12.45 23.5M
2021-10-21 12.63 12.87 12.58 12.67 25.7M
2021-10-20 12.47 12.67 12.35 12.55 18.5M
2021-10-19 12.55 12.73 12.36 12.71 22.3M
2021-10-18 12.50 12.69 12.34 12.53 25.5M
2021-10-15 12.18 12.57 12.07 12.50 29.6M
2021-10-14 11.98 12.24 11.86 12.20 24.9M
2021-10-13 12.07 12.07 11.62 11.94 31.4M
2021-10-12 12.10 12.38 11.82 12.06 47.2M
2021-10-11 12.25 12.29 11.84 11.89 38.7M
2021-10-08 12.32 12.43 12.14 12.23 28.6M
2021-09-30 12.48 12.52 12.08 12.17 37.5M
2021-09-29 12.66 13.10 12.15 12.27 46.9M
2021-09-28 12.35 12.83 12.24 12.80 34.2M
2021-09-27 12.70 12.86 12.21 12.28 34.0M
2021-09-24 13.62 13.74 12.66 12.76 51.9M
2021-09-23 14.00 14.06 13.63 13.69 33.2M
2021-09-22 13.80 14.09 13.55 13.81 43.7M
2021-09-17 14.46 14.57 13.60 14.01 57.9M
2021-09-16 14.70 15.18 14.48 14.71 65.9M
2021-09-15 14.41 14.80 14.27 14.61 43.9M
2021-09-14 14.58 14.75 14.26 14.41 46.5M
2021-09-13 13.98 14.86 13.90 14.62 63.3M
2021-09-10 14.25 14.49 13.86 14.01 43.2M
2021-09-09 14.34 14.60 14.10 14.29 44.8M
2021-09-08 13.95 14.74 13.85 14.50 58.0M
2021-09-07 13.81 14.16 13.55 13.95 40.7M
2021-09-06 13.94 13.96 13.41 13.76 43.4M
2021-09-03 14.40 14.40 13.85 13.86 50.7M
2021-09-02 13.95 14.50 13.60 14.47 69.8M
2021-09-01 13.99 14.23 13.38 13.85 85.3M
2021-08-31 13.55 14.09 13.43 13.89 79.3M
2021-08-30 13.28 13.71 12.81 13.62 90.5M
2021-08-27 12.50 13.15 12.36 13.12 51.1M
2021-08-26 12.26 12.65 12.22 12.48 35.9M
2021-08-25 12.37 12.41 12.07 12.26 29.7M
2021-08-24 12.28 12.55 12.18 12.36 28.7M
2021-08-23 12.22 12.45 12.21 12.27 27.9M
2021-08-20 12.15 12.39 11.96 12.21 29.6M
2021-08-19 12.66 12.66 12.19 12.20 31.0M
2021-08-18 12.68 12.85 12.46 12.64 31.3M
2021-08-17 13.32 13.43 12.71 12.86 38.8M
2021-08-16 13.55 13.69 13.12 13.35 39.1M
2021-08-13 12.85 13.50 12.80 13.44 53.8M
2021-08-12 12.82 12.96 12.71 12.85 29.2M
2021-08-11 12.65 12.99 12.65 12.96 47.2M
2021-08-10 12.69 12.84 12.51 12.60 28.9M
2021-08-09 12.51 12.87 12.42 12.72 32.1M
2021-08-06 12.50 12.80 12.35 12.66 31.2M
2021-08-05 12.92 13.08 12.51 12.60 41.5M
2021-08-04 12.42 12.81 12.42 12.76 37.6M
2021-08-03 12.60 12.80 12.21 12.33 48.9M
2021-08-02 12.17 12.85 12.00 12.72 43.7M
2021-07-30 12.49 12.53 12.11 12.29 37.8M
2021-07-29 12.47 12.69 12.21 12.61 37.2M
2021-07-28 12.56 12.60 11.78 12.25 44.5M
2021-07-27 13.39 13.64 12.53 12.56 54.3M
2021-07-26 13.60 13.82 13.10 13.31 44.7M
2021-07-23 14.10 14.25 13.50 13.70 61.6M
2021-07-22 14.00 14.48 13.78 14.28 57.5M
2021-07-21 13.86 14.04 13.61 13.98 46.1M
2021-07-20 14.30 14.36 13.53 13.73 72.9M
2021-07-19 15.55 15.76 14.68 14.68 64.8M
2021-07-16 14.97 15.66 14.69 15.53 71.4M
2021-07-15 14.48 15.15 14.38 14.92 62.5M
2021-07-14 14.52 14.85 13.94 14.49 57.9M
2021-07-13 14.40 14.86 14.31 14.44 63.7M
2021-07-12 15.27 15.30 14.37 14.41 102.6M
2021-07-09 14.42 14.97 14.30 14.96 65.3M
2021-07-08 14.46 14.82 14.26 14.50 54.0M
2021-07-07 14.49 14.73 14.05 14.59 64.4M
2021-07-06 13.78 14.48 13.46 14.48 77.1M
2021-07-05 13.71 13.85 13.39 13.79 52.9M
2021-07-02 14.08 14.19 13.47 13.61 63.5M
2021-07-01 14.31 14.45 13.99 14.21 48.4M
2021-06-30 14.60 14.84 14.15 14.20 62.5M
2021-06-29 13.32 14.90 13.25 14.37 90.2M
2021-06-28 13.78 13.97 13.36 13.56 66.8M
2021-06-25 12.87 13.58 12.70 13.36 79.0M
2021-06-24 12.25 12.61 12.04 12.61 39.5M
2021-06-23 12.00 12.18 11.90 12.18 31.7M
2021-06-22 11.90 12.15 11.80 11.93 35.3M
2021-06-21 11.89 12.15 11.82 11.98 28.8M
2021-06-18 12.00 12.21 11.80 11.98 27.8M
2021-06-17 11.98 12.15 11.88 11.96 20.2M
2021-06-16 12.39 12.49 11.87 11.95 35.2M
2021-06-15 12.63 12.82 12.24 12.27 35.2M
2021-06-11 13.25 13.32 12.55 12.79 44.0M
2021-06-10 13.10 13.28 12.90 13.19 32.8M
2021-06-09 12.86 13.37 12.62 13.13 43.2M
2021-06-08 13.24 13.54 12.70 12.89 41.0M
2021-06-07 13.03 13.43 12.80 13.30 48.4M
2021-06-04 12.72 13.11 12.71 12.90 30.9M
2021-06-03 13.06 13.26 12.70 12.72 36.8M
2021-06-02 13.32 13.51 13.03 13.17 45.7M
2021-06-01 12.34 13.58 12.25 13.32 63.8M
2021-05-31 12.41 12.55 12.21 12.38 28.2M
2021-05-28 13.07 13.07 12.51 12.56 50.3M
2021-05-27 12.64 13.08 12.41 13.08 56.8M
2021-05-26 12.20 12.64 12.14 12.59 46.4M
2021-05-25 11.92 12.08 11.65 12.03 27.8M
2021-05-24 11.67 11.90 11.59 11.84 24.4M
2021-05-21 11.61 11.73 11.41 11.61 20.9M
2021-05-20 11.99 12.00 11.46 11.54 30.0M
2021-05-19 11.78 12.15 11.67 11.99 38.7M
2021-05-18 12.08 12.12 11.32 11.78 61.0M
2021-05-17 12.56 12.56 11.86 12.02 65.7M
2021-05-14 12.44 12.58 12.13 12.57 22.1M
2021-05-13 12.43 12.65 12.22 12.36 23.0M
2021-05-12 12.40 12.72 12.33 12.68 29.1M
2021-05-11 13.05 13.18 12.37 12.51 42.7M
2021-05-10 13.70 13.76 13.10 13.32 39.6M
2021-05-07 13.05 13.75 13.00 13.69 58.5M
2021-05-06 12.81 13.32 12.78 13.11 41.0M
2021-04-30 12.70 12.90 12.60 12.81 27.9M
2021-04-29 12.85 12.88 12.54 12.75 24.7M
2021-04-28 12.90 12.91 12.45 12.86 33.2M
2021-04-27 12.74 12.84 12.44 12.80 37.0M
2021-04-26 12.30 12.99 12.28 12.53 58.3M
2021-04-23 11.70 12.19 11.68 12.06 54.4M
2021-04-22 11.99 12.01 11.56 11.66 44.1M
2021-04-21 11.45 11.70 11.15 11.67 33.5M
2021-04-20 11.49 11.61 11.39 11.56 18.0M
2021-04-19 11.27 11.58 11.11 11.51 26.0M
2021-04-16 11.46 11.56 11.26 11.37 24.7M
2021-04-15 11.36 11.47 11.09 11.44 27.2M
2021-04-14 11.09 11.55 11.00 11.33 36.2M
2021-04-13 11.07 11.45 10.84 11.00 39.4M
2021-04-12 11.59 11.73 10.73 10.96 41.5M
2021-04-09 12.17 12.28 11.43 11.56 45.6M
2021-04-08 11.82 12.28 11.70 12.24 39.4M
2021-04-07 12.06 12.28 11.50 11.73 37.5M
2021-04-06 12.03 12.25 11.84 11.92 21.1M
2021-04-02 11.95 12.18 11.72 11.97 20.1M
2021-04-01 11.65 11.89 11.63 11.85 21.4M
2021-03-31 11.85 11.88 11.59 11.70 27.1M
2021-03-30 11.79 12.04 11.62 11.80 30.7M
2021-03-29 11.60 11.94 11.39 11.75 32.1M
2021-03-26 11.40 11.64 11.15 11.47 31.5M
2021-03-25 11.14 11.65 11.02 11.40 30.5M
2021-03-24 11.70 11.70 10.85 11.06 50.5M
2021-03-23 11.73 11.96 11.38 11.57 42.3M
2021-03-22 12.44 12.46 11.27 11.76 56.1M
2021-03-19 13.00 13.00 11.98 12.30 51.8M
2021-03-18 13.00 13.53 12.86 13.25 28.0M
2021-03-17 12.42 13.07 12.33 13.06 25.6M
2021-03-16 12.85 12.94 12.08 12.56 38.0M
2021-03-15 13.20 13.20 12.60 12.91 26.7M
2021-03-12 13.37 13.80 12.95 13.24 26.8M
2021-03-11 12.53 13.43 12.37 13.24 40.1M
2021-03-10 12.92 13.02 12.30 12.37 31.7M
2021-03-09 13.21 13.28 12.48 12.77 30.4M
2021-03-08 13.50 13.80 12.93 13.01 34.2M
2021-03-05 13.30 13.44 13.03 13.24 28.0M
2021-03-04 13.77 13.80 13.17 13.45 34.2M
2021-03-03 13.78 14.00 13.58 13.97 30.2M
2021-03-02 14.30 14.32 13.50 13.79 38.4M
2021-03-01 13.90 14.44 13.70 14.22 47.7M
2021-02-26 14.00 14.53 13.38 13.66 70.9M
2021-02-25 16.21 16.48 14.50 14.62 67.6M
2021-02-24 16.90 17.10 15.55 15.73 58.9M
2021-02-23 16.36 17.78 16.30 17.09 60.5M
2021-02-22 16.50 17.50 16.33 16.36 62.5M
2021-02-19 16.10 16.35 14.99 15.92 53.1M
2021-02-18 16.60 16.82 15.53 16.20 53.6M
2021-02-10 15.50 15.92 14.95 15.60 45.6M
2021-02-09 14.60 15.84 14.55 15.38 52.4M
2021-02-08 14.19 14.87 13.95 14.59 103.5M
2021-02-05 15.33 15.54 14.10 14.20 66.3M
2021-02-04 15.30 16.04 15.02 15.40 34.3M
2021-02-03 15.57 15.84 14.84 15.51 53.1M
2021-02-02 15.66 16.05 15.20 15.86 48.1M
2021-02-01 14.76 15.78 14.03 15.48 64.8M
2021-01-29 13.52 14.89 13.33 14.76 57.0M
2021-01-28 13.42 13.72 13.15 13.54 37.5M
2021-01-27 13.73 14.20 13.29 13.82 52.8M
2021-01-26 13.95 14.50 13.46 13.57 37.6M
2021-01-25 13.75 14.39 13.65 14.03 40.8M
2021-01-22 13.54 14.19 13.29 13.64 39.2M
2021-01-21 12.90 13.83 12.90 13.52 38.8M
2021-01-20 13.35 13.56 12.80 13.04 40.7M
2021-01-19 13.89 14.67 13.09 13.38 70.1M
2021-01-18 12.90 13.39 12.66 13.39 41.7M
2021-01-15 11.84 12.44 11.73 12.17 29.0M
2021-01-14 12.04 12.44 11.80 11.85 39.7M
2021-01-13 12.46 13.10 12.19 12.28 42.6M
2021-01-12 12.32 12.59 12.05 12.48 33.4M
2021-01-11 12.60 12.85 12.25 12.30 28.7M
2021-01-08 12.00 12.50 11.82 12.50 33.2M
2021-01-07 11.50 12.58 11.46 12.26 49.6M
2021-01-06 10.35 11.51 10.33 11.51 41.3M
2021-01-05 10.31 10.50 9.80 10.46 34.2M
2021-01-04 10.25 10.40 10.06 10.38 25.7M