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
2022-12-30 10.79 10.95 10.71 10.85 2.7M
2022-12-29 10.74 10.90 10.70 10.74 2.8M
2022-12-28 10.94 10.96 10.72 10.74 3.2M
2022-12-27 11.13 11.13 10.89 10.94 3.2M
2022-12-26 10.94 11.08 10.87 11.06 2.9M
2022-12-23 10.81 11.07 10.73 10.91 4.1M
2022-12-22 11.08 11.15 10.81 10.83 4.1M
2022-12-21 11.20 11.26 10.94 11.05 3.7M
2022-12-20 11.05 11.36 11.05 11.21 4.1M
2022-12-19 11.29 11.35 11.00 11.07 4.6M
2022-12-16 11.61 11.71 11.23 11.30 7.0M
2022-12-15 11.60 11.83 11.41 11.71 7.3M
2022-12-14 11.36 11.74 11.35 11.57 6.7M
2022-12-13 11.59 11.64 11.32 11.32 7.1M
2022-12-12 11.56 11.80 11.50 11.66 5.3M
2022-12-09 11.63 11.70 11.46 11.58 4.6M
2022-12-08 11.81 11.86 11.58 11.58 4.9M
2022-12-07 11.79 11.90 11.65 11.81 4.9M
2022-12-06 11.94 11.94 11.70 11.79 5.9M
2022-12-05 11.91 11.99 11.80 11.94 6.4M
2022-12-02 11.82 12.04 11.73 11.86 7.0M
2022-12-01 11.84 11.87 11.73 11.82 5.3M
2022-11-30 11.78 11.89 11.65 11.70 6.9M
2022-11-29 11.51 11.88 11.51 11.82 6.6M
2022-11-28 11.48 11.73 11.42 11.55 7.3M
2022-11-25 11.90 11.94 11.71 11.71 6.5M
2022-11-24 11.97 12.16 11.86 11.86 6.4M
2022-11-23 12.24 12.27 11.62 11.97 11.1M
2022-11-22 12.55 12.57 12.07 12.16 11.8M
2022-11-21 12.32 12.55 12.16 12.52 10.1M
2022-11-18 12.86 12.96 12.30 12.33 18.7M
2022-11-17 12.87 12.88 12.60 12.81 14.4M
2022-11-16 12.52 13.06 12.51 12.68 25.2M
2022-11-15 11.91 13.23 11.90 12.80 35.8M
2022-11-14 12.29 12.49 12.03 12.03 17.3M
2022-11-11 12.59 12.74 12.37 12.40 18.5M
2022-11-10 12.41 12.74 12.40 12.45 15.0M
2022-11-09 12.79 12.79 12.41 12.61 17.6M
2022-11-08 12.38 12.79 12.06 12.79 26.6M
2022-11-07 12.31 12.59 12.31 12.44 20.9M
2022-11-04 12.20 12.87 12.14 12.55 31.9M
2022-11-03 13.48 13.48 12.49 12.50 48.7M
2022-11-02 13.38 14.35 13.38 13.88 58.4M
2022-11-01 14.99 15.52 14.11 14.77 82.0M
2022-10-31 14.11 14.11 14.11 14.11 2.9M
2022-10-28 11.32 12.83 11.32 12.83 21.4M
2022-10-27 11.55 12.14 11.45 11.66 20.2M
2022-10-26 11.50 11.68 11.29 11.53 19.5M
2022-10-25 11.06 11.87 11.00 11.87 30.8M
2022-10-24 10.59 11.56 10.55 11.33 23.1M
2022-10-21 10.48 10.66 10.41 10.51 1.9M
2022-10-20 10.50 10.70 10.41 10.51 2.5M
2022-10-19 10.70 10.76 10.55 10.58 2.8M
2022-10-18 10.73 10.79 10.55 10.68 4.1M
2022-10-17 10.17 10.82 10.10 10.74 5.8M
2022-10-14 10.22 10.29 10.18 10.28 3.8M
2022-10-13 9.99 10.27 9.89 10.22 3.6M
2022-10-12 9.60 10.02 9.45 10.02 2.9M
2022-10-11 9.57 9.65 9.41 9.60 1.3M
2022-10-10 9.73 9.78 9.52 9.55 2.3M
2022-09-30 9.83 9.90 9.71 9.71 1.6M
2022-09-29 10.01 10.08 9.76 9.83 2.1M
2022-09-28 10.26 10.27 9.91 9.91 2.0M
2022-09-27 9.98 10.28 9.97 10.26 2.4M
2022-09-26 10.17 10.18 9.88 9.88 3.0M
2022-09-23 10.41 10.43 10.16 10.18 2.2M
2022-09-22 10.40 10.55 10.34 10.41 1.7M
2022-09-21 10.33 10.49 10.18 10.46 1.7M
2022-09-20 10.37 10.45 10.30 10.41 1.4M
2022-09-19 10.48 10.48 10.27 10.32 2.1M
2022-09-16 10.81 10.82 10.50 10.50 3.3M
2022-09-15 11.14 11.20 10.75 10.83 4.0M
2022-09-14 11.00 11.09 10.94 11.07 2.0M
2022-09-13 11.21 11.22 11.09 11.12 2.5M
2022-09-09 11.08 11.15 11.01 11.12 2.0M
2022-09-08 11.35 11.35 11.06 11.08 2.8M
2022-09-07 11.17 11.38 11.17 11.29 3.4M
2022-09-06 11.22 11.22 11.09 11.20 2.7M
2022-09-05 11.18 11.28 11.05 11.15 2.5M
2022-09-02 10.94 11.27 10.91 11.20 3.9M
2022-09-01 10.95 11.06 10.86 10.90 3.0M
2022-08-31 11.26 11.28 10.89 10.95 5.0M
2022-08-30 11.40 11.57 11.10 11.23 4.8M
2022-08-29 11.04 11.31 10.80 11.29 3.2M
2022-08-26 11.24 11.34 11.09 11.10 2.8M
2022-08-25 11.36 11.44 11.05 11.27 2.9M
2022-08-24 11.80 11.80 11.28 11.33 4.4M
2022-08-23 11.73 11.85 11.59 11.75 2.9M
2022-08-22 11.67 11.74 11.48 11.72 2.9M
2022-08-19 11.81 11.94 11.65 11.67 3.5M
2022-08-18 11.90 11.90 11.72 11.84 2.5M
2022-08-17 12.00 12.14 11.81 11.87 3.4M
2022-08-16 11.85 12.06 11.70 11.96 5.1M
2022-08-15 11.88 11.97 11.76 11.80 4.8M
2022-08-12 11.98 12.15 11.91 11.95 5.7M
2022-08-11 11.86 12.12 11.84 11.99 7.7M
2022-08-10 11.55 11.91 11.46 11.88 8.1M
2022-08-09 11.52 11.76 11.45 11.52 6.3M
2022-08-08 11.18 11.41 11.05 11.39 3.2M
2022-08-05 11.00 11.19 10.94 11.18 2.9M
2022-08-04 10.99 11.11 10.81 11.11 3.1M
2022-08-03 11.00 11.25 10.86 10.90 3.8M
2022-08-02 11.47 11.55 10.88 10.98 5.9M
2022-08-01 11.37 11.60 11.32 11.58 5.2M
2022-07-29 11.43 11.51 11.37 11.38 3.9M
2022-07-28 11.39 11.52 11.37 11.43 3.9M
2022-07-27 11.16 11.44 11.12 11.36 3.9M
2022-07-26 11.13 11.21 11.01 11.20 2.4M
2022-07-25 11.22 11.35 11.07 11.13 3.1M
2022-07-22 11.34 11.39 11.17 11.29 2.8M
2022-07-21 11.36 11.45 11.25 11.35 3.7M
2022-07-20 11.35 11.39 11.21 11.35 3.8M
2022-07-19 11.17 11.35 11.06 11.35 4.4M
2022-07-18 10.71 11.15 10.70 11.14 5.9M
2022-07-15 11.07 11.11 10.74 10.75 4.4M
2022-07-14 11.00 11.18 10.93 11.06 3.9M
2022-07-13 10.87 11.01 10.81 10.97 3.1M
2022-07-12 11.16 11.16 10.85 10.87 5.3M
2022-07-11 11.25 11.25 11.00 11.14 4.1M
2022-07-08 11.27 11.39 11.21 11.26 4.3M
2022-07-07 11.31 11.38 11.23 11.27 4.6M
2022-07-06 11.41 11.46 11.25 11.31 4.4M
2022-07-05 11.42 11.53 11.28 11.45 7.1M
2022-07-04 11.48 11.57 11.39 11.40 8.2M
2022-07-01 11.55 11.72 11.47 11.50 12.7M
2022-06-30 12.06 12.29 11.61 11.63 29.6M
2022-06-29 13.18 13.27 12.88 12.90 7.1M
2022-06-28 12.85 13.31 12.76 13.31 8.4M
2022-06-27 12.95 13.07 12.86 12.95 4.6M
2022-06-24 12.87 13.16 12.79 12.95 7.7M
2022-06-23 12.66 12.84 12.43 12.76 4.9M
2022-06-22 12.81 12.85 12.48 12.50 5.2M
2022-06-21 12.61 12.95 12.55 12.81 9.2M
2022-06-20 12.46 12.77 12.43 12.65 7.7M
2022-06-17 12.32 12.48 12.20 12.42 5.0M
2022-06-16 12.28 12.57 12.22 12.40 6.9M
2022-06-15 12.25 12.47 12.20 12.23 6.5M
2022-06-14 12.30 12.30 11.84 12.28 6.1M
2022-06-13 12.20 12.52 12.14 12.33 4.8M
2022-06-10 12.05 12.36 12.00 12.31 4.4M
2022-06-09 12.31 12.51 11.99 12.11 5.5M
2022-06-08 12.55 12.59 12.17 12.43 6.3M
2022-06-07 12.65 12.67 12.33 12.45 7.7M
2022-06-06 12.35 12.62 12.29 12.59 7.4M
2022-06-02 12.17 12.45 11.96 12.37 6.0M
2022-06-01 12.07 12.38 12.02 12.22 7.2M
2022-05-31 11.92 12.02 11.67 12.00 5.1M
2022-05-30 11.96 12.05 11.80 11.92 4.2M
2022-05-27 12.05 12.17 11.79 11.89 4.5M
2022-05-26 11.96 12.07 11.65 11.98 4.4M
2022-05-25 11.70 11.96 11.62 11.92 5.8M
2022-05-24 12.50 12.50 11.58 11.59 8.4M
2022-05-23 12.65 12.92 12.55 12.84 6.3M
2022-05-20 12.35 12.61 12.30 12.58 6.5M
2022-05-19 12.39 12.39 12.11 12.35 6.7M
2022-05-18 12.65 12.88 12.45 12.51 8.3M
2022-05-17 12.41 12.42 12.08 12.32 4.1M
2022-05-16 12.49 12.57 12.25 12.36 4.9M
2022-05-13 12.61 12.63 12.31 12.45 5.3M
2022-05-12 12.34 12.57 12.25 12.48 6.8M
2022-05-11 12.42 12.81 12.33 12.36 10.3M
2022-05-10 12.01 12.58 11.96 12.53 8.2M
2022-05-09 11.88 12.37 11.86 12.20 8.1M
2022-05-06 11.58 12.47 11.51 12.03 13.5M
2022-05-05 11.75 12.21 11.58 11.92 12.2M
2022-04-29 11.00 11.37 10.90 11.28 8.5M
2022-04-28 11.01 11.09 10.70 10.83 6.8M
2022-04-27 10.51 11.21 10.50 11.20 7.8M
2022-04-26 11.41 11.44 10.76 10.76 10.5M
2022-04-25 12.43 12.57 11.55 11.55 11.4M
2022-04-22 12.76 12.88 12.58 12.83 6.3M
2022-04-21 13.33 13.48 12.78 12.83 8.6M
2022-04-20 13.98 13.99 13.45 13.48 7.8M
2022-04-19 13.65 13.90 13.51 13.72 6.2M
2022-04-18 13.58 13.74 13.36 13.66 6.3M
2022-04-15 13.87 14.01 13.41 13.75 10.7M
2022-04-14 13.90 14.20 13.84 13.85 6.9M
2022-04-13 14.18 14.18 13.69 13.70 7.7M
2022-04-12 14.01 14.22 13.81 14.22 6.5M
2022-04-11 14.39 14.46 13.89 14.05 8.7M
2022-04-08 14.85 14.91 14.37 14.39 10.1M
2022-04-07 15.56 15.56 14.71 14.72 11.1M
2022-04-06 15.07 15.54 15.03 15.46 8.7M
2022-04-01 15.40 15.42 15.06 15.19 9.7M
2022-03-31 15.31 15.74 15.21 15.50 12.8M
2022-03-30 15.23 15.40 15.16 15.34 9.8M
2022-03-29 15.80 15.87 15.08 15.19 12.6M
2022-03-28 15.55 15.90 15.30 15.80 9.9M
2022-03-25 15.89 16.18 15.65 15.66 11.6M
2022-03-24 16.28 16.32 15.79 15.98 18.5M
2022-03-23 16.73 16.77 16.39 16.45 14.7M
2022-03-22 16.76 17.15 16.61 16.78 19.0M
2022-03-21 16.66 16.98 16.33 16.95 21.3M
2022-03-18 17.30 17.30 16.60 16.76 25.9M
2022-03-17 17.96 18.35 17.32 17.55 35.8M
2022-03-16 17.51 18.10 17.02 17.90 34.2M
2022-03-15 17.68 18.37 17.05 17.27 32.0M
2022-03-14 18.73 18.77 17.42 17.42 33.2M
2022-03-11 18.20 19.96 18.13 18.99 39.4M
2022-03-10 20.48 22.40 19.40 19.40 59.4M
2022-03-09 19.49 20.54 18.40 20.44 56.9M
2022-03-08 18.38 20.28 18.35 19.50 65.1M
2022-03-07 18.23 18.97 17.57 18.44 30.0M
2022-03-04 17.83 19.68 17.56 18.72 40.4M
2022-03-03 18.77 19.36 18.08 18.30 37.2M
2022-03-02 18.52 19.78 18.21 18.97 47.6M
2022-03-01 18.94 20.66 18.10 19.72 65.3M
2022-02-28 17.58 19.68 17.07 18.78 51.1M
2022-02-25 17.26 18.45 17.06 18.45 22.7M
2022-02-24 17.87 18.64 16.46 16.77 40.1M
2022-02-23 17.92 18.88 17.83 17.95 41.8M
2022-02-22 18.20 19.69 17.95 18.34 48.9M
2022-02-21 17.25 17.90 16.88 17.90 14.4M
2022-02-18 16.08 16.47 15.57 16.27 22.4M
2022-02-17 15.48 15.69 15.26 15.33 6.8M
2022-02-16 15.23 15.66 15.15 15.55 8.6M
2022-02-15 14.67 15.60 14.46 15.21 8.9M
2022-02-14 14.76 15.13 14.63 14.73 4.6M
2022-02-11 15.22 15.23 14.72 14.78 4.9M
2022-02-10 15.25 15.45 15.08 15.20 5.6M
2022-02-09 14.45 15.75 14.33 15.19 11.2M
2022-02-08 13.89 14.59 13.65 14.48 6.2M
2022-02-07 14.27 14.27 13.81 13.87 4.1M
2022-01-28 14.01 14.24 13.63 13.85 4.7M
2022-01-27 14.93 14.94 13.75 13.90 8.4M
2022-01-26 14.95 15.40 14.50 15.04 7.6M
2022-01-25 15.71 15.82 14.88 15.02 13.2M
2022-01-24 15.36 16.50 15.18 16.22 14.8M
2022-01-21 15.29 15.60 15.05 15.45 6.5M
2022-01-20 15.57 15.72 15.26 15.30 9.1M
2022-01-19 15.08 15.90 15.05 15.67 11.3M
2022-01-18 15.45 15.76 15.12 15.16 7.1M
2022-01-17 14.65 15.35 14.59 15.31 7.9M
2022-01-14 14.92 15.06 14.57 14.60 4.2M
2022-01-13 15.18 15.28 14.89 14.95 3.0M
2022-01-12 15.01 15.25 14.94 15.09 2.5M
2022-01-11 15.08 15.35 14.91 14.95 2.7M
2022-01-10 14.95 15.33 14.91 15.14 3.2M
2022-01-07 15.19 15.28 14.96 14.98 3.2M
2022-01-06 15.26 15.42 15.07 15.19 3.9M
2022-01-05 15.44 15.54 15.12 15.30 4.0M
2022-01-04 15.32 15.48 15.20 15.38 3.7M