Ningbo Fubang

600768
🏛️ china →
12.15
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 9.37 9.46 9.28 9.46 1.8M
2021-12-30 9.28 9.46 9.20 9.37 2.3M
2021-12-29 9.23 9.32 9.10 9.27 1.6M
2021-12-28 9.19 9.28 9.10 9.23 1.1M
2021-12-27 9.02 9.22 8.88 9.15 1.7M
2021-12-24 9.06 9.24 8.97 9.02 1.4M
2021-12-23 9.44 9.46 9.10 9.15 1.7M
2021-12-22 9.36 9.42 9.28 9.32 1.1M
2021-12-21 9.23 9.36 9.13 9.36 1.7M
2021-12-20 9.08 9.39 9.07 9.13 1.7M
2021-12-17 9.06 9.44 9.06 9.19 1.4M
2021-12-16 9.04 9.24 9.04 9.15 1.8M
2021-12-15 9.14 9.14 9.02 9.06 1.4M
2021-12-14 9.02 9.12 8.92 9.11 1.0M
2021-12-13 9.08 9.15 9.00 9.02 1.2M
2021-12-10 8.94 9.18 8.91 9.16 1.3M
2021-12-09 9.05 9.05 8.92 8.97 1.4M
2021-12-08 9.11 9.18 8.98 9.01 1.7M
2021-12-07 9.21 9.26 8.91 9.11 1.7M
2021-12-06 9.28 9.39 9.16 9.16 1.4M
2021-12-03 9.34 9.50 9.30 9.39 1.4M
2021-12-02 9.51 9.52 9.32 9.34 1.1M
2021-12-01 9.45 9.50 9.36 9.44 1.4M
2021-11-30 9.46 9.55 9.39 9.39 2.4M
2021-11-29 9.30 9.50 9.12 9.40 2.1M
2021-11-26 9.38 9.54 9.27 9.42 2.0M
2021-11-25 9.43 9.48 9.20 9.38 2.9M
2021-11-24 9.27 9.53 9.26 9.43 4.0M
2021-11-23 9.05 9.34 9.01 9.26 3.3M
2021-11-22 8.97 9.09 8.85 9.05 2.0M
2021-11-19 8.77 8.98 8.62 8.92 1.6M
2021-11-18 8.65 8.94 8.65 8.77 2.2M
2021-11-17 8.60 8.72 8.52 8.68 0.8M
2021-11-16 8.60 8.70 8.51 8.56 0.9M
2021-11-15 8.60 8.66 8.44 8.60 1.0M
2021-11-12 8.50 8.58 8.44 8.51 0.7M
2021-11-11 8.43 8.58 8.43 8.50 1.1M
2021-11-10 8.45 8.54 8.33 8.52 1.0M
2021-11-09 8.43 8.48 8.36 8.42 1.0M
2021-11-08 8.35 8.47 8.31 8.46 0.9M
2021-11-05 8.32 8.32 8.18 8.23 0.5M
2021-11-04 8.16 8.31 8.12 8.26 0.5M
2021-11-03 8.19 8.19 8.06 8.16 0.5M
2021-11-02 8.42 8.42 8.03 8.08 0.9M
2021-11-01 8.29 8.33 8.14 8.29 0.5M
2021-10-29 8.01 8.21 7.91 8.20 1.0M
2021-10-28 7.97 8.12 7.92 8.03 0.5M
2021-10-27 8.18 8.18 7.90 8.09 1.1M
2021-10-26 8.29 8.31 8.16 8.18 0.9M
2021-10-25 8.38 8.38 8.21 8.31 0.7M
2021-10-22 8.37 8.40 8.20 8.38 0.8M
2021-10-21 8.41 8.47 8.24 8.37 1.3M
2021-10-20 8.56 8.60 8.36 8.38 0.7M
2021-10-19 8.52 8.65 8.45 8.47 0.9M
2021-10-18 8.47 8.60 8.42 8.59 0.6M
2021-10-15 8.59 8.62 8.44 8.47 0.8M
2021-10-14 8.41 8.64 8.41 8.58 0.9M
2021-10-13 8.48 8.54 8.34 8.50 0.9M
2021-10-12 8.66 8.69 8.45 8.51 0.9M
2021-10-11 8.66 8.70 8.57 8.66 1.2M
2021-10-08 8.35 8.67 8.35 8.60 2.3M
2021-09-30 8.17 8.40 8.17 8.35 1.3M
2021-09-29 8.38 8.38 8.13 8.17 2.1M
2021-09-28 8.39 8.44 8.31 8.38 1.0M
2021-09-27 8.67 8.75 8.25 8.39 2.1M
2021-09-24 8.98 9.06 8.67 8.67 2.4M
2021-09-23 8.98 9.10 8.95 9.01 1.6M
2021-09-22 8.90 9.03 8.89 8.98 1.1M
2021-09-17 9.16 9.16 8.89 9.01 3.1M
2021-09-16 9.12 9.28 9.04 9.16 2.4M
2021-09-15 9.17 9.17 8.99 9.16 3.3M
2021-09-14 9.30 9.31 9.12 9.14 3.9M
2021-09-13 9.38 9.47 9.24 9.43 3.9M
2021-09-10 9.57 9.66 9.29 9.41 7.8M
2021-09-09 10.21 10.21 9.45 9.70 15.2M
2021-09-08 9.50 10.05 9.31 10.05 10.2M
2021-09-07 9.10 9.15 9.03 9.14 1.2M
2021-09-06 9.18 9.23 9.04 9.11 1.3M
2021-09-03 9.16 9.31 9.02 9.11 1.4M
2021-09-02 9.13 9.23 9.05 9.16 1.2M
2021-09-01 9.15 9.73 9.03 9.27 2.5M
2021-08-31 9.43 9.52 9.18 9.30 1.5M
2021-08-30 9.63 9.66 9.30 9.42 1.8M
2021-08-27 9.48 9.60 9.32 9.57 1.5M
2021-08-26 9.55 9.67 9.31 9.48 2.0M
2021-08-25 9.42 9.55 9.32 9.53 1.3M
2021-08-24 9.40 9.67 9.37 9.42 1.4M
2021-08-23 9.21 9.58 9.20 9.55 1.7M
2021-08-20 9.28 9.44 9.05 9.30 1.6M
2021-08-19 9.40 9.45 9.27 9.33 0.9M
2021-08-18 9.36 9.50 9.23 9.45 0.9M
2021-08-17 9.40 9.56 9.25 9.29 1.6M
2021-08-16 9.46 9.59 9.40 9.42 1.5M
2021-08-13 9.23 9.40 9.23 9.40 1.3M
2021-08-12 9.40 9.40 9.24 9.29 0.8M
2021-08-11 9.41 9.46 9.23 9.40 1.0M
2021-08-10 9.09 9.40 9.09 9.40 1.7M
2021-08-09 9.22 9.26 9.04 9.18 1.5M
2021-08-06 9.06 9.26 9.04 9.22 1.4M
2021-08-05 9.19 9.29 9.04 9.13 1.8M
2021-08-04 9.06 9.61 9.06 9.29 3.8M
2021-08-03 9.02 9.18 8.86 9.05 2.1M
2021-08-02 8.97 9.12 8.89 9.02 1.8M
2021-07-30 8.58 9.00 8.39 8.98 1.8M
2021-07-29 8.38 8.68 8.28 8.49 1.3M
2021-07-28 8.89 8.89 8.18 8.28 2.0M
2021-07-27 8.66 8.93 8.66 8.84 1.0M
2021-07-26 8.90 8.98 8.66 8.85 1.1M
2021-07-23 9.05 9.05 8.83 8.89 1.0M
2021-07-22 9.03 9.08 8.94 9.00 1.1M
2021-07-21 8.73 9.03 8.72 9.00 1.1M
2021-07-20 8.78 8.81 8.61 8.74 0.8M
2021-07-19 8.84 8.99 8.79 8.90 1.1M
2021-07-16 8.99 9.06 8.89 8.92 1.1M
2021-07-15 8.98 9.01 8.85 8.93 0.8M
2021-07-14 9.00 9.10 8.95 9.02 1.0M
2021-07-13 9.12 9.12 8.95 9.02 0.7M
2021-07-12 9.01 9.18 8.97 9.05 2.9M
2021-07-09 8.89 9.03 8.78 9.00 1.7M
2021-07-08 8.93 8.95 8.71 8.89 1.1M
2021-07-07 8.91 8.99 8.82 8.89 1.2M
2021-07-06 8.67 8.91 8.67 8.91 1.2M
2021-07-05 8.57 8.75 8.48 8.75 0.9M
2021-07-02 8.58 8.61 8.48 8.53 0.4M
2021-07-01 8.53 8.61 8.46 8.52 0.6M
2021-06-30 8.50 8.57 8.48 8.53 0.7M
2021-06-29 8.64 8.70 8.47 8.50 0.6M
2021-06-28 8.73 8.80 8.61 8.66 0.6M
2021-06-25 8.76 8.84 8.64 8.73 0.6M
2021-06-24 8.70 8.85 8.70 8.74 0.7M
2021-06-23 8.80 8.97 8.72 8.77 0.8M
2021-06-22 8.67 8.95 8.67 8.88 1.7M
2021-06-21 8.61 8.87 8.52 8.71 0.9M
2021-06-18 8.45 8.63 8.36 8.61 0.7M
2021-06-17 8.70 8.70 8.44 8.49 0.6M
2021-06-16 8.62 8.76 8.44 8.48 0.9M
2021-06-15 8.80 8.80 8.50 8.66 0.9M
2021-06-11 8.88 9.04 8.65 8.73 1.3M
2021-06-10 8.69 8.83 8.65 8.77 0.8M
2021-06-09 8.59 8.78 8.51 8.69 1.0M
2021-06-08 8.41 8.60 8.40 8.59 0.9M
2021-06-07 8.52 8.63 8.38 8.47 1.3M
2021-06-04 8.48 8.88 8.44 8.45 2.3M
2021-06-03 8.42 8.57 8.42 8.52 1.0M
2021-06-02 8.40 8.48 8.35 8.46 0.8M
2021-06-01 8.28 8.50 8.28 8.47 1.0M
2021-05-31 8.40 8.41 8.24 8.38 0.7M
2021-05-28 8.37 8.39 8.22 8.31 0.9M
2021-05-27 8.26 8.36 8.20 8.33 0.8M
2021-05-26 8.22 8.25 8.13 8.25 0.6M
2021-05-25 8.34 8.34 8.18 8.20 1.1M
2021-05-24 8.22 8.33 8.17 8.31 1.0M
2021-05-21 8.08 8.23 8.08 8.23 1.0M
2021-05-20 8.14 8.15 8.05 8.09 0.4M
2021-05-19 8.09 8.15 8.07 8.15 0.7M
2021-05-18 8.12 8.12 7.98 8.09 0.8M
2021-05-17 8.25 8.26 7.99 8.07 1.6M
2021-05-14 8.13 8.26 8.12 8.24 1.0M
2021-05-13 8.24 8.26 8.08 8.11 0.9M
2021-05-12 8.13 8.28 8.11 8.26 1.4M
2021-05-11 8.14 8.18 8.05 8.18 1.1M
2021-05-10 7.99 8.18 7.93 8.18 1.5M
2021-05-07 8.08 8.14 7.93 7.97 0.9M
2021-05-06 8.01 8.17 7.77 8.08 0.8M
2021-04-30 8.03 8.18 7.97 8.00 1.2M
2021-04-29 7.94 8.16 7.89 8.10 1.3M
2021-04-28 8.09 8.09 7.93 7.94 0.8M
2021-04-27 8.01 8.15 7.97 8.02 1.1M
2021-04-26 8.26 8.32 8.08 8.13 0.8M
2021-04-23 8.42 8.42 8.11 8.19 1.8M
2021-04-22 8.39 8.58 8.32 8.42 1.3M
2021-04-21 8.44 8.48 8.33 8.38 1.3M
2021-04-20 8.43 8.58 8.35 8.44 2.4M
2021-04-19 8.36 8.44 8.27 8.43 1.3M
2021-04-16 8.27 8.37 8.21 8.36 1.7M
2021-04-15 8.29 8.30 8.11 8.20 1.2M
2021-04-14 8.13 8.27 8.03 8.27 1.0M
2021-04-13 8.12 8.15 8.04 8.06 0.8M
2021-04-12 8.30 8.30 8.06 8.19 1.1M
2021-04-09 8.11 8.28 8.11 8.25 1.2M
2021-04-08 8.20 8.33 8.12 8.16 1.7M
2021-04-07 8.13 8.25 8.09 8.20 0.8M
2021-04-06 8.14 8.20 8.06 8.20 0.9M
2021-04-02 8.10 8.19 8.05 8.09 1.0M
2021-04-01 8.24 8.25 8.00 8.09 1.1M
2021-03-31 8.18 8.25 8.07 8.20 1.1M
2021-03-30 8.11 8.25 8.02 8.22 2.7M
2021-03-29 7.91 8.19 7.89 8.12 2.4M
2021-03-26 7.82 7.90 7.75 7.85 0.8M
2021-03-25 7.90 7.98 7.79 7.82 1.5M
2021-03-24 7.82 7.92 7.77 7.86 0.9M
2021-03-23 8.09 8.10 7.87 7.89 1.5M
2021-03-22 8.11 8.19 8.01 8.12 1.8M
2021-03-19 8.03 8.17 7.86 8.15 2.3M
2021-03-18 7.91 8.43 7.89 8.12 3.3M
2021-03-17 7.88 8.00 7.88 8.00 1.3M
2021-03-16 7.79 8.05 7.79 7.99 1.6M
2021-03-15 7.77 7.99 7.74 7.82 1.3M
2021-03-12 7.85 7.89 7.60 7.81 1.5M
2021-03-11 7.58 7.90 7.58 7.84 2.1M
2021-03-10 7.65 7.67 7.55 7.57 1.1M
2021-03-09 7.79 7.92 7.47 7.66 2.0M
2021-03-08 7.96 8.02 7.80 7.82 1.7M
2021-03-05 7.76 7.93 7.76 7.86 1.8M
2021-03-04 7.90 7.94 7.76 7.80 1.9M
2021-03-03 7.78 7.97 7.74 7.88 2.1M
2021-03-02 7.86 7.90 7.74 7.79 2.6M
2021-03-01 7.58 7.92 7.56 7.86 2.5M
2021-02-26 7.55 7.83 7.51 7.74 2.6M
2021-02-25 7.93 8.02 7.73 7.75 3.2M
2021-02-24 7.93 7.95 7.74 7.83 5.0M
2021-02-23 7.77 8.26 7.69 8.01 10.0M
2021-02-22 8.79 8.79 8.18 8.40 12.0M
2021-02-19 7.29 7.99 7.22 7.99 4.4M
2021-02-18 7.03 7.26 7.01 7.26 1.4M
2021-02-10 7.07 7.09 6.88 6.92 1.0M
2021-02-09 7.11 7.12 6.89 7.05 1.1M
2021-02-08 6.98 7.13 6.87 7.12 1.2M
2021-02-05 7.04 7.22 6.98 7.00 0.7M
2021-02-04 7.13 7.18 6.88 7.01 1.3M
2021-02-03 7.40 7.40 7.08 7.10 1.3M
2021-02-02 7.40 7.52 7.28 7.36 1.0M
2021-02-01 7.60 7.64 7.32 7.40 1.8M
2021-01-29 7.85 7.90 7.62 7.70 1.2M
2021-01-28 7.81 8.04 7.73 7.91 1.1M
2021-01-27 7.66 7.83 7.66 7.81 1.3M
2021-01-26 7.75 7.85 7.68 7.74 0.7M
2021-01-25 8.12 8.12 7.70 7.74 1.3M
2021-01-22 8.08 8.14 7.95 8.08 1.0M
2021-01-21 8.06 8.17 8.05 8.08 0.8M
2021-01-20 8.01 8.14 7.96 8.06 0.8M
2021-01-19 8.06 8.11 7.88 8.07 1.0M
2021-01-18 7.88 8.07 7.84 7.96 1.1M
2021-01-15 7.73 7.94 7.68 7.88 1.4M
2021-01-14 7.60 7.69 7.48 7.65 1.2M
2021-01-13 7.77 7.77 7.48 7.52 1.9M
2021-01-12 7.87 8.00 7.77 7.86 1.0M
2021-01-11 8.25 8.25 7.83 7.87 1.4M
2021-01-08 8.31 8.35 8.03 8.23 1.2M
2021-01-07 8.73 8.80 8.16 8.33 2.1M
2021-01-06 8.82 8.88 8.52 8.79 2.5M
2021-01-05 8.93 8.98 8.83 8.88 1.0M
2021-01-04 8.78 9.02 8.73 8.93 1.4M