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
2023-12-29 15.29 15.74 15.26 15.64 6.7M
2023-12-28 15.16 15.49 14.99 15.37 8.1M
2023-12-27 14.75 15.35 14.75 15.23 6.9M
2023-12-26 15.18 15.19 14.71 14.77 5.1M
2023-12-25 15.03 15.25 14.65 15.24 9.1M
2023-12-22 15.62 15.68 14.90 15.03 11.0M
2023-12-21 15.40 15.75 15.17 15.65 7.9M
2023-12-20 15.67 15.83 15.35 15.47 6.0M
2023-12-19 15.45 15.63 15.31 15.60 7.8M
2023-12-18 15.68 15.69 15.25 15.29 8.2M
2023-12-15 15.82 15.92 15.58 15.68 7.5M
2023-12-14 15.95 16.13 15.81 15.82 8.6M
2023-12-13 16.30 16.38 15.95 15.96 10.5M
2023-12-12 16.26 16.65 16.15 16.41 14.7M
2023-12-11 15.80 16.26 15.61 16.26 12.0M
2023-12-08 16.38 16.38 15.95 16.12 15.9M
2023-12-07 16.28 16.64 16.09 16.50 21.5M
2023-12-06 16.13 16.42 15.91 16.20 16.3M
2023-12-05 16.94 16.99 16.27 16.28 24.3M
2023-12-04 17.70 18.20 16.85 17.00 44.9M
2023-12-01 15.75 17.39 15.67 17.39 23.4M
2023-11-30 15.71 15.84 15.45 15.81 7.8M
2023-11-29 15.85 15.96 15.65 15.75 6.5M
2023-11-28 15.95 16.12 15.70 15.86 8.1M
2023-11-27 15.70 16.14 15.60 15.95 10.5M
2023-11-24 16.26 16.45 15.71 15.80 15.4M
2023-11-23 16.25 16.48 15.49 16.26 22.6M
2023-11-22 16.30 16.84 16.10 16.77 26.1M
2023-11-21 16.37 16.77 16.14 16.28 17.1M
2023-11-20 16.32 16.48 16.14 16.22 13.0M
2023-11-17 16.10 16.37 16.01 16.20 15.0M
2023-11-16 16.10 16.44 16.05 16.19 14.3M
2023-11-15 16.40 16.75 16.16 16.41 23.7M
2023-11-14 16.56 16.78 16.01 16.48 35.7M
2023-11-13 15.10 16.56 15.04 16.56 22.0M
2023-11-10 15.06 15.20 14.97 15.05 6.3M
2023-11-09 15.25 15.45 15.11 15.21 10.7M
2023-11-08 15.48 15.62 15.23 15.34 14.4M
2023-11-07 15.19 15.55 15.05 15.41 15.9M
2023-11-06 14.99 15.30 14.86 15.20 15.7M
2023-11-03 14.88 15.05 14.77 14.91 14.8M
2023-11-02 14.77 15.09 14.66 14.78 14.0M
2023-11-01 15.00 15.18 14.77 14.86 17.7M
2023-10-31 15.37 15.37 14.59 14.68 25.3M
2023-10-30 14.18 15.08 14.06 15.08 13.0M
2023-10-27 13.79 13.86 13.45 13.71 7.3M
2023-10-26 13.79 13.98 13.70 13.87 5.9M
2023-10-25 13.33 14.10 13.32 13.90 10.3M
2023-10-24 13.16 13.35 12.93 13.25 5.6M
2023-10-23 13.45 13.56 13.04 13.14 5.7M
2023-10-20 13.61 13.79 13.42 13.47 5.0M
2023-10-19 13.70 14.01 13.62 13.65 5.9M
2023-10-18 14.06 14.07 13.66 13.70 5.2M
2023-10-17 14.05 14.11 13.83 14.04 4.7M
2023-10-16 14.09 14.15 13.88 13.96 4.5M
2023-10-13 14.19 14.26 14.06 14.09 4.9M
2023-10-12 14.32 14.52 14.24 14.30 5.8M
2023-10-11 14.40 14.45 14.12 14.32 5.7M
2023-10-10 14.46 14.58 14.34 14.39 6.4M
2023-10-09 14.55 14.55 14.28 14.35 7.8M
2023-09-28 14.45 14.75 14.38 14.60 10.8M
2023-09-27 14.26 14.47 14.12 14.34 8.2M
2023-09-26 13.90 14.35 13.83 14.26 8.6M
2023-09-25 14.10 14.37 14.08 14.20 6.6M
2023-09-22 13.52 14.10 13.43 14.08 7.2M
2023-09-21 13.53 13.75 13.47 13.56 3.3M
2023-09-20 13.66 13.85 13.50 13.55 4.6M
2023-09-19 13.81 13.84 13.58 13.61 3.5M
2023-09-18 13.75 13.94 13.60 13.83 3.6M
2023-09-15 13.89 13.97 13.74 13.80 4.2M
2023-09-14 13.96 14.07 13.76 13.86 4.7M
2023-09-13 14.34 14.34 13.90 14.02 6.0M
2023-09-12 14.43 14.50 14.27 14.38 3.7M
2023-09-11 14.47 14.53 14.24 14.43 6.2M
2023-09-08 14.40 14.63 14.36 14.49 5.7M
2023-09-07 14.67 14.83 14.50 14.55 6.9M
2023-09-06 14.53 14.70 14.48 14.68 5.0M
2023-09-05 14.64 14.77 14.55 14.61 4.7M
2023-09-04 14.55 14.64 14.40 14.64 7.4M
2023-09-01 14.74 14.75 14.27 14.38 8.0M
2023-08-31 14.80 14.85 14.53 14.59 12.6M
2023-08-30 14.12 14.52 14.10 14.52 8.3M
2023-08-29 13.35 14.16 13.35 14.16 10.5M
2023-08-28 13.89 13.99 13.34 13.37 7.0M
2023-08-25 13.76 13.77 13.16 13.24 8.1M
2023-08-24 13.93 14.17 13.86 13.87 6.6M
2023-08-23 13.91 14.12 13.63 13.91 7.5M
2023-08-22 13.87 14.08 13.67 14.05 5.9M
2023-08-21 13.73 14.11 13.72 13.74 5.1M
2023-08-18 13.93 14.14 13.73 13.75 4.0M
2023-08-17 13.56 13.98 13.35 13.97 6.1M
2023-08-16 13.63 13.67 13.40 13.50 3.7M
2023-08-15 13.86 13.92 13.56 13.69 3.7M
2023-08-14 13.48 13.92 13.44 13.90 4.8M
2023-08-11 13.95 13.97 13.59 13.59 4.2M
2023-08-10 13.95 14.05 13.82 13.96 3.5M
2023-08-09 14.06 14.21 13.96 13.99 3.8M
2023-08-08 14.37 14.37 14.14 14.17 3.3M
2023-08-07 14.46 14.57 14.30 14.35 5.5M
2023-08-04 14.10 14.42 14.07 14.37 7.0M
2023-08-03 14.07 14.23 14.02 14.10 3.2M
2023-08-02 14.02 14.25 13.97 14.12 3.3M
2023-08-01 14.11 14.16 13.92 14.08 3.5M
2023-07-31 14.09 14.32 13.99 14.16 4.3M
2023-07-28 13.91 14.14 13.85 14.11 3.9M
2023-07-27 14.14 14.24 13.94 13.98 4.2M
2023-07-26 14.55 14.57 14.09 14.14 5.3M
2023-07-25 14.32 14.54 14.23 14.44 4.9M
2023-07-24 13.93 14.36 13.89 14.25 5.3M
2023-07-21 14.00 14.18 13.90 13.96 5.0M
2023-07-20 14.41 14.52 14.09 14.14 8.2M
2023-07-19 14.46 15.28 14.41 14.58 9.1M
2023-07-18 14.63 14.69 14.45 14.47 4.4M
2023-07-17 14.61 14.81 14.52 14.66 5.8M
2023-07-14 14.46 14.79 14.41 14.62 7.0M
2023-07-13 14.28 14.48 14.21 14.44 5.2M
2023-07-12 14.62 14.71 14.21 14.26 7.9M
2023-07-11 14.58 14.76 14.45 14.71 4.8M
2023-07-10 14.56 14.64 14.43 14.52 5.4M
2023-07-07 14.92 14.93 14.46 14.56 8.8M
2023-07-06 14.80 15.15 14.70 14.98 7.9M
2023-07-05 14.95 15.18 14.77 14.79 8.5M
2023-07-04 15.09 15.17 14.94 15.00 9.4M
2023-07-03 15.45 15.46 14.80 15.02 22.2M
2023-06-30 16.36 16.45 15.96 16.13 10.3M
2023-06-29 15.99 16.49 15.86 16.25 9.7M
2023-06-28 16.21 16.23 15.39 16.00 13.5M
2023-06-27 16.00 16.38 16.00 16.27 11.1M
2023-06-26 16.41 16.78 15.96 15.99 18.8M
2023-06-21 17.13 17.40 16.54 16.60 24.3M
2023-06-20 17.28 17.88 17.06 17.30 30.9M
2023-06-19 17.02 18.17 17.01 17.26 34.6M
2023-06-16 16.60 17.04 16.21 16.79 26.3M
2023-06-15 16.54 17.50 16.24 16.90 41.2M
2023-06-14 17.01 17.78 16.50 16.61 55.7M
2023-06-13 15.36 16.69 14.95 16.69 31.9M
2023-06-12 14.88 15.18 14.68 15.17 17.0M
2023-06-09 14.24 14.94 14.14 14.83 15.7M
2023-06-08 14.31 14.65 14.05 14.45 9.8M
2023-06-07 14.09 14.46 14.09 14.32 7.9M
2023-06-06 14.46 14.54 14.05 14.10 9.7M
2023-06-05 15.10 15.13 14.72 15.03 9.1M
2023-06-02 14.90 15.08 14.75 14.97 9.6M
2023-06-01 14.75 15.00 14.49 14.85 10.7M
2023-05-31 14.51 14.85 14.45 14.85 11.8M
2023-05-30 14.55 14.56 14.19 14.48 8.2M
2023-05-29 14.34 14.86 14.28 14.51 12.1M
2023-05-26 14.19 14.29 13.95 14.23 5.9M
2023-05-25 14.14 14.36 13.96 14.26 5.8M
2023-05-24 13.98 14.26 13.93 14.15 4.6M
2023-05-23 14.40 14.42 14.04 14.04 5.3M
2023-05-22 14.49 14.53 14.21 14.35 4.6M
2023-05-19 14.57 14.58 14.35 14.49 5.2M
2023-05-18 14.21 14.70 14.21 14.59 8.9M
2023-05-17 14.01 14.32 13.95 14.22 4.8M
2023-05-16 14.35 14.40 14.00 14.09 5.8M
2023-05-15 13.90 14.40 13.85 14.36 8.8M
2023-05-12 14.45 14.47 14.04 14.04 6.3M
2023-05-11 14.26 14.55 14.14 14.42 7.7M
2023-05-10 14.38 14.60 14.00 14.35 7.7M
2023-05-09 15.00 15.00 14.37 14.37 12.2M
2023-05-08 14.98 15.30 14.80 15.08 13.5M
2023-05-05 15.20 15.42 14.73 14.84 24.6M
2023-05-04 14.02 14.61 14.01 14.61 9.9M
2023-04-28 12.68 13.34 12.66 13.28 11.5M
2023-04-27 12.80 12.97 12.61 12.74 8.9M
2023-04-26 13.14 13.37 12.76 12.91 11.9M
2023-04-25 13.91 13.97 12.88 13.23 17.7M
2023-04-24 14.83 15.07 13.50 13.70 20.8M
2023-04-21 16.20 16.28 14.79 14.90 22.7M
2023-04-20 15.60 16.49 15.58 16.43 21.0M
2023-04-19 16.00 16.16 15.65 15.68 13.9M
2023-04-18 15.49 16.24 15.31 16.16 17.7M
2023-04-17 15.51 15.64 15.33 15.47 10.5M
2023-04-14 15.72 16.04 15.19 15.70 14.0M
2023-04-13 16.62 16.73 15.53 15.70 19.9M
2023-04-12 15.70 16.30 15.51 16.29 21.5M
2023-04-11 15.47 15.84 15.28 15.84 16.6M
2023-04-10 15.81 16.37 15.42 15.46 23.0M
2023-04-07 16.30 16.37 15.61 15.91 21.5M
2023-04-06 15.95 16.44 15.88 16.19 25.6M
2023-04-04 16.21 16.41 15.96 16.30 32.9M
2023-04-03 15.97 16.74 15.78 16.54 57.8M
2023-03-31 14.50 15.97 14.43 15.97 47.3M
2023-03-30 15.18 15.18 14.33 14.52 24.8M
2023-03-29 14.74 15.43 14.51 15.22 35.2M
2023-03-28 14.95 14.97 14.56 14.72 13.9M
2023-03-27 15.00 15.18 14.76 15.04 19.3M
2023-03-24 14.83 15.15 14.66 15.08 26.2M
2023-03-23 14.50 14.93 14.43 14.88 25.2M
2023-03-22 14.20 14.67 14.09 14.61 22.1M
2023-03-21 13.96 14.30 13.54 14.22 15.4M
2023-03-20 14.12 14.29 13.81 13.84 14.1M
2023-03-17 14.01 14.28 14.01 14.19 17.9M
2023-03-16 14.22 14.22 13.75 13.84 19.9M
2023-03-15 14.52 14.69 14.30 14.38 19.2M
2023-03-14 15.06 15.34 14.45 14.61 32.0M
2023-03-13 14.71 15.01 14.59 15.00 33.3M
2023-03-10 14.85 15.06 14.51 14.62 27.9M
2023-03-09 15.19 15.38 14.70 14.89 54.2M
2023-03-08 13.89 15.07 13.81 15.07 31.5M
2023-03-07 14.28 14.34 13.70 13.70 17.8M
2023-03-06 14.53 14.72 13.99 14.28 30.8M
2023-03-03 14.52 15.35 14.32 14.52 56.3M
2023-03-02 14.41 15.10 14.31 14.51 50.0M
2023-03-01 13.40 14.84 13.39 14.84 60.0M
2023-02-28 13.40 13.65 13.28 13.49 13.3M
2023-02-27 13.32 13.50 13.18 13.18 7.3M
2023-02-24 13.35 13.53 13.25 13.44 7.7M
2023-02-23 13.60 13.60 13.22 13.33 10.2M
2023-02-22 13.31 13.62 13.25 13.60 10.6M
2023-02-21 13.35 13.60 13.31 13.45 12.9M
2023-02-20 12.93 13.50 12.93 13.45 15.8M
2023-02-17 13.55 13.64 13.00 13.04 22.3M
2023-02-16 13.61 14.06 13.40 13.68 34.5M
2023-02-15 13.30 13.59 13.26 13.54 20.5M
2023-02-14 13.31 13.46 13.22 13.30 15.6M
2023-02-13 13.36 13.49 13.27 13.45 20.0M
2023-02-10 14.10 14.28 13.28 13.33 46.6M
2023-02-09 14.88 14.91 13.85 14.30 43.4M
2023-02-08 14.77 15.46 14.40 14.90 57.7M
2023-02-07 14.90 14.90 13.89 14.75 63.0M
2023-02-06 14.21 15.43 14.21 15.43 58.5M
2023-02-03 14.99 15.16 12.99 14.03 51.0M
2023-02-02 13.36 14.43 13.30 14.43 39.9M
2023-02-01 12.30 13.57 12.26 13.12 38.8M
2023-01-31 12.12 12.34 12.06 12.34 8.8M
2023-01-30 11.98 12.28 11.92 12.23 10.2M
2023-01-20 11.74 11.98 11.74 11.86 5.2M
2023-01-19 11.60 11.80 11.56 11.74 4.6M
2023-01-18 11.38 11.83 11.38 11.68 4.7M
2023-01-17 11.49 11.54 11.35 11.43 2.5M
2023-01-16 11.41 11.55 11.39 11.47 3.3M
2023-01-13 11.58 11.60 11.29 11.36 3.7M
2023-01-12 11.36 11.60 11.36 11.54 3.8M
2023-01-11 11.49 11.59 11.34 11.35 3.7M
2023-01-10 11.62 11.65 11.47 11.53 3.4M
2023-01-09 11.76 11.82 11.58 11.63 4.6M
2023-01-06 11.66 11.92 11.63 11.69 6.4M
2023-01-05 11.71 11.78 11.57 11.69 5.2M
2023-01-04 11.51 11.77 11.38 11.71 10.9M
2023-01-03 10.86 11.43 10.86 11.37 7.7M