Nanxing Furniture Machinery

002757
🏛️ china →
18.30
Last Update: 2025-09-30
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 14.94 15.57 14.91 15.25 6.1M
2021-12-30 14.79 15.05 14.73 14.96 3.7M
2021-12-29 14.75 14.88 14.63 14.81 2.5M
2021-12-28 14.57 14.89 14.46 14.76 3.2M
2021-12-27 14.16 14.65 14.07 14.56 2.9M
2021-12-24 14.57 14.65 14.11 14.12 3.4M
2021-12-23 14.81 14.81 14.52 14.55 2.4M
2021-12-22 14.90 14.91 14.72 14.81 1.8M
2021-12-21 14.58 14.86 14.41 14.85 3.1M
2021-12-20 14.49 14.70 14.37 14.50 2.8M
2021-12-17 14.81 14.88 14.51 14.53 3.5M
2021-12-16 14.70 14.87 14.61 14.81 4.0M
2021-12-15 14.88 15.00 14.68 14.69 4.1M
2021-12-14 14.73 14.89 14.61 14.88 2.8M
2021-12-13 14.70 14.88 14.62 14.79 2.5M
2021-12-10 14.53 14.77 14.48 14.72 2.8M
2021-12-09 14.30 15.07 14.22 14.66 7.6M
2021-12-08 13.89 14.37 13.77 14.22 3.5M
2021-12-07 14.16 14.25 13.71 13.86 3.8M
2021-12-06 14.61 14.64 14.08 14.10 2.7M
2021-12-03 14.42 14.68 14.42 14.47 2.1M
2021-12-02 14.80 14.92 14.43 14.43 3.2M
2021-12-01 14.96 15.09 14.75 14.86 3.0M
2021-11-30 14.60 14.94 14.60 14.90 4.0M
2021-11-29 14.60 14.65 14.41 14.59 2.2M
2021-11-26 14.64 14.70 14.40 14.68 2.4M
2021-11-25 14.73 14.79 14.40 14.63 2.9M
2021-11-24 14.91 14.91 14.64 14.75 2.2M
2021-11-23 14.80 14.98 14.71 14.86 3.2M
2021-11-22 14.60 14.80 14.49 14.79 3.1M
2021-11-19 14.50 14.76 14.36 14.64 2.4M
2021-11-18 14.50 14.97 14.49 14.60 3.2M
2021-11-17 14.54 14.67 14.40 14.56 1.9M
2021-11-16 14.58 14.71 14.40 14.56 2.2M
2021-11-15 14.35 14.68 14.28 14.57 2.6M
2021-11-12 14.27 14.39 14.18 14.38 1.9M
2021-11-11 14.16 14.35 14.12 14.25 1.8M
2021-11-10 14.14 14.20 13.93 14.17 1.3M
2021-11-09 14.12 14.17 14.03 14.14 1.2M
2021-11-08 14.07 14.21 13.96 14.12 1.5M
2021-11-05 13.95 14.17 13.80 14.13 2.6M
2021-11-04 13.71 13.97 13.70 13.91 1.6M
2021-11-03 13.62 13.84 13.59 13.72 1.2M
2021-11-02 13.89 14.00 13.67 13.75 1.7M
2021-11-01 13.67 13.96 13.49 13.92 1.7M
2021-10-29 13.52 13.67 13.30 13.63 1.7M
2021-10-28 13.96 13.96 13.51 13.52 1.8M
2021-10-27 14.21 14.21 13.82 13.91 2.0M
2021-10-26 13.74 14.28 13.63 14.15 3.0M
2021-10-25 13.96 14.18 13.46 13.76 2.6M
2021-10-22 13.69 13.73 13.58 13.62 1.2M
2021-10-21 13.86 13.89 13.66 13.72 1.1M
2021-10-20 13.90 13.98 13.75 13.87 1.1M
2021-10-19 13.70 13.97 13.65 13.89 1.3M
2021-10-18 13.66 13.69 13.45 13.68 0.9M
2021-10-15 13.88 13.88 13.62 13.66 1.2M
2021-10-14 13.41 13.88 13.33 13.88 2.2M
2021-10-13 13.53 13.60 13.30 13.47 1.7M
2021-10-12 13.77 13.83 13.32 13.53 2.1M
2021-10-11 13.91 14.00 13.71 13.79 1.3M
2021-10-08 13.86 13.94 13.73 13.89 1.2M
2021-09-30 13.49 13.75 13.46 13.71 1.4M
2021-09-29 13.68 13.79 13.43 13.50 2.3M
2021-09-28 13.77 13.89 13.66 13.82 1.3M
2021-09-27 14.37 14.40 13.60 13.80 4.6M
2021-09-24 14.77 14.78 14.26 14.30 3.4M
2021-09-23 14.69 14.86 14.61 14.76 2.2M
2021-09-22 14.50 14.78 14.41 14.53 3.1M
2021-09-17 14.78 14.88 14.38 14.64 5.0M
2021-09-16 15.28 15.34 14.73 14.77 4.7M
2021-09-15 15.12 15.38 14.87 15.27 3.3M
2021-09-14 15.40 15.57 15.07 15.10 4.4M
2021-09-13 15.59 15.77 15.26 15.35 3.7M
2021-09-10 15.82 15.82 15.41 15.51 3.5M
2021-09-09 15.98 16.00 15.67 15.78 4.0M
2021-09-08 16.37 16.43 16.03 16.09 4.6M
2021-09-07 15.92 16.57 15.82 16.39 6.2M
2021-09-06 15.82 15.96 15.32 15.88 6.7M
2021-09-03 16.05 16.47 16.02 16.21 4.7M
2021-09-02 15.88 16.25 15.71 15.98 4.2M
2021-09-01 16.15 16.25 15.79 15.95 5.2M
2021-08-31 16.34 16.35 15.93 16.03 5.4M
2021-08-30 16.97 16.99 16.17 16.34 7.6M
2021-08-27 16.11 16.91 16.11 16.71 8.9M
2021-08-26 16.12 16.66 15.87 16.27 10.5M
2021-08-25 15.55 16.00 15.40 15.95 7.1M
2021-08-24 15.20 16.32 15.20 15.51 11.2M
2021-08-23 14.22 15.21 14.22 14.95 5.7M
2021-08-20 14.51 14.52 14.05 14.19 2.5M
2021-08-19 14.69 14.70 14.35 14.50 2.3M
2021-08-18 14.47 14.68 14.37 14.68 2.3M
2021-08-17 14.90 15.00 14.51 14.52 3.5M
2021-08-16 15.00 15.39 14.88 14.88 2.9M
2021-08-13 15.09 15.27 14.95 15.00 2.8M
2021-08-12 15.32 15.32 14.97 15.04 3.0M
2021-08-11 15.26 15.34 15.15 15.24 3.1M
2021-08-10 15.28 15.43 15.18 15.28 3.2M
2021-08-09 14.96 15.56 14.96 15.30 3.8M
2021-08-06 15.04 15.18 14.87 15.02 2.3M
2021-08-05 15.19 15.21 14.79 15.03 3.5M
2021-08-04 15.19 15.45 15.16 15.19 2.1M
2021-08-03 15.45 15.64 15.17 15.21 2.3M
2021-08-02 15.19 15.43 15.00 15.40 2.5M
2021-07-30 14.56 15.38 14.50 15.10 2.7M
2021-07-29 14.76 14.85 14.56 14.69 1.8M
2021-07-28 14.93 15.10 14.50 14.54 2.8M
2021-07-27 15.40 15.66 14.93 14.93 2.9M
2021-07-26 15.73 15.82 15.13 15.39 3.0M
2021-07-23 15.61 15.83 15.56 15.73 3.4M
2021-07-22 15.24 15.85 15.20 15.64 5.0M
2021-07-21 15.11 15.35 15.06 15.24 2.0M
2021-07-20 15.12 15.21 14.96 15.06 1.9M
2021-07-19 15.16 15.46 15.11 15.28 3.7M
2021-07-16 14.97 15.15 14.87 14.98 2.6M
2021-07-15 15.27 15.30 14.73 14.97 3.0M
2021-07-14 15.43 15.58 15.07 15.25 4.8M
2021-07-13 14.87 15.35 14.87 15.29 5.8M
2021-07-12 14.95 15.10 14.68 14.86 3.2M
2021-07-09 14.22 14.85 14.20 14.81 3.9M
2021-07-08 14.45 14.57 14.25 14.28 1.6M
2021-07-07 14.55 14.58 14.45 14.49 1.3M
2021-07-06 14.37 14.70 14.14 14.55 1.7M
2021-07-05 14.31 14.44 14.12 14.38 1.1M
2021-07-02 14.46 14.53 14.23 14.36 1.3M
2021-07-01 14.77 14.81 14.47 14.48 2.0M
2021-06-30 14.67 14.97 14.61 14.76 3.4M
2021-06-29 14.60 14.78 14.46 14.78 1.5M
2021-06-28 14.69 14.78 14.51 14.62 1.3M
2021-06-25 14.68 14.90 14.57 14.68 2.4M
2021-06-24 14.51 14.73 14.42 14.62 2.2M
2021-06-23 14.61 14.63 14.40 14.57 1.6M
2021-06-22 14.60 14.74 14.46 14.57 1.8M
2021-06-21 14.15 14.60 14.15 14.60 3.3M
2021-06-18 14.33 14.34 14.12 14.24 1.3M
2021-06-17 14.06 14.45 14.01 14.34 1.7M
2021-06-16 14.15 14.21 14.01 14.10 1.4M
2021-06-15 14.47 14.47 14.10 14.10 2.0M
2021-06-11 14.26 14.77 13.85 14.35 3.6M
2021-06-10 14.13 14.40 14.10 14.25 1.9M
2021-06-09 14.26 14.31 14.10 14.13 1.7M
2021-06-08 14.40 14.48 14.27 14.27 1.7M
2021-06-07 14.63 14.63 14.38 14.44 1.8M
2021-06-04 14.42 14.54 14.27 14.50 1.4M
2021-06-03 14.50 14.51 14.02 14.35 2.9M
2021-06-02 14.78 14.78 14.43 14.50 1.3M
2021-06-01 14.46 14.77 14.37 14.76 3.1M
2021-05-31 14.69 14.73 14.35 14.49 2.7M
2021-05-28 15.30 15.75 14.91 14.92 4.1M
2021-05-27 14.89 15.30 14.70 15.30 3.2M
2021-05-26 14.60 14.93 14.01 14.84 3.5M
2021-05-25 14.65 14.79 14.58 14.65 1.3M
2021-05-24 14.43 14.99 14.37 14.71 3.3M
2021-05-21 14.19 14.52 13.90 14.52 2.8M
2021-05-20 13.93 14.32 13.88 14.25 1.2M
2021-05-19 14.17 14.18 13.84 13.95 2.6M
2021-05-18 14.17 14.33 14.17 14.22 1.6M
2021-05-17 14.75 14.75 14.25 14.30 5.1M
2021-05-14 14.17 15.30 14.17 15.10 4.6M
2021-05-13 14.39 14.39 14.09 14.11 1.2M
2021-05-12 14.42 14.47 14.27 14.39 1.0M
2021-05-11 14.43 14.52 14.32 14.44 0.9M
2021-05-10 14.50 14.53 14.30 14.35 1.3M
2021-05-07 14.63 14.70 14.49 14.50 1.2M
2021-05-06 14.72 14.88 14.43 14.57 1.7M
2021-04-30 14.81 14.86 14.61 14.72 1.4M
2021-04-29 15.08 15.08 14.82 14.87 1.3M
2021-04-28 14.42 14.99 14.42 14.89 1.8M
2021-04-27 14.80 14.89 14.40 14.47 2.2M
2021-04-26 14.76 15.02 14.72 14.80 1.8M
2021-04-23 15.04 15.05 14.83 14.86 1.3M
2021-04-22 14.86 15.07 14.85 14.94 1.3M
2021-04-21 14.78 15.00 14.71 14.85 1.0M
2021-04-20 15.11 15.11 14.82 14.82 2.1M
2021-04-19 14.83 15.12 14.83 15.04 2.2M
2021-04-16 14.40 14.79 14.33 14.74 1.8M
2021-04-15 14.81 14.81 14.31 14.40 1.8M
2021-04-14 13.93 14.43 13.93 14.38 1.5M
2021-04-13 14.19 14.25 13.88 13.93 1.2M
2021-04-12 14.05 14.26 14.01 14.10 0.8M
2021-04-09 14.16 14.17 13.97 14.12 0.9M
2021-04-08 14.38 14.40 14.14 14.15 1.0M
2021-04-07 14.36 14.47 14.28 14.38 0.6M
2021-04-06 14.38 14.38 14.28 14.36 1.0M
2021-04-02 14.64 14.64 14.28 14.38 1.0M
2021-04-01 14.32 14.65 14.18 14.52 1.1M
2021-03-31 13.97 14.37 13.97 14.28 1.0M
2021-03-30 14.25 14.28 13.97 13.98 1.2M
2021-03-29 14.30 14.39 14.22 14.24 0.8M
2021-03-26 14.25 14.51 14.15 14.30 1.2M
2021-03-25 14.60 14.65 14.22 14.27 1.3M
2021-03-24 14.79 14.88 14.64 14.65 0.9M
2021-03-23 15.13 15.13 14.62 14.80 1.6M
2021-03-22 14.82 15.03 14.81 14.97 1.1M
2021-03-19 14.64 15.02 14.63 14.81 1.2M
2021-03-18 15.01 15.12 14.78 14.78 1.3M
2021-03-17 14.80 15.15 14.63 15.01 1.6M
2021-03-16 14.41 14.86 14.41 14.83 1.4M
2021-03-15 14.80 14.87 14.40 14.49 1.9M
2021-03-12 15.25 15.25 14.73 14.81 1.9M
2021-03-11 14.99 15.20 14.88 15.20 2.0M
2021-03-10 15.10 15.25 14.81 15.04 1.8M
2021-03-09 15.50 15.50 14.73 14.96 3.5M
2021-03-08 15.90 15.97 15.48 15.52 3.3M
2021-03-05 15.12 15.88 15.03 15.84 4.4M
2021-03-04 15.23 15.50 15.07 15.16 2.8M
2021-03-03 14.83 15.46 14.81 15.40 4.5M
2021-03-02 14.71 15.20 14.51 14.85 4.2M
2021-03-01 14.23 14.70 14.20 14.68 2.2M
2021-02-26 14.05 14.35 13.90 14.18 1.5M
2021-02-25 14.26 14.36 14.08 14.09 1.3M
2021-02-24 14.38 14.50 14.18 14.26 2.1M
2021-02-23 14.33 14.68 14.33 14.38 1.5M
2021-02-22 14.56 14.90 14.48 14.50 2.7M
2021-02-19 14.52 14.64 14.43 14.52 2.3M
2021-02-18 13.99 14.49 13.99 14.47 2.1M
2021-02-10 14.26 14.29 13.84 13.99 3.0M
2021-02-09 13.53 14.35 13.35 14.13 3.6M
2021-02-08 13.02 13.63 12.97 13.53 2.7M
2021-02-05 13.05 13.35 13.01 13.02 1.9M
2021-02-04 13.65 13.75 13.05 13.16 2.3M
2021-02-03 14.01 14.06 13.65 13.67 2.2M
2021-02-02 14.64 14.64 14.08 14.10 2.6M
2021-02-01 14.62 14.97 14.36 14.65 3.0M
2021-01-29 14.45 14.81 14.03 14.70 6.0M
2021-01-28 13.53 14.58 13.47 14.47 5.4M
2021-01-27 14.00 14.08 13.65 13.77 1.8M
2021-01-26 14.10 14.27 13.73 14.01 2.4M
2021-01-25 14.09 14.09 13.75 13.88 2.3M
2021-01-22 14.17 14.17 13.91 14.09 1.7M
2021-01-21 14.17 14.39 14.10 14.24 1.7M
2021-01-20 14.11 14.25 13.90 14.17 2.4M
2021-01-19 14.01 14.25 13.79 14.10 1.8M
2021-01-18 14.04 14.29 13.92 14.12 2.7M
2021-01-15 13.91 14.38 13.85 14.03 2.5M
2021-01-14 13.80 14.10 13.46 13.89 2.5M
2021-01-13 13.72 14.33 13.69 13.78 4.3M
2021-01-12 13.70 14.03 13.40 13.47 3.3M
2021-01-11 14.65 14.75 13.77 13.85 3.7M
2021-01-08 14.62 14.89 14.40 14.65 1.6M
2021-01-07 14.81 15.09 14.58 14.63 2.0M
2021-01-06 15.21 15.46 14.90 14.99 2.0M
2021-01-05 15.03 15.46 14.54 15.29 3.9M
2021-01-04 15.53 15.70 15.27 15.27 2.4M