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
2022-12-30 9.14 9.31 9.10 9.19 1.1M
2022-12-29 9.28 9.28 9.13 9.17 1.2M
2022-12-28 9.35 9.36 9.15 9.15 1.1M
2022-12-27 9.31 9.49 9.26 9.34 1.1M
2022-12-26 9.31 9.41 9.25 9.27 1.1M
2022-12-23 9.11 9.35 9.09 9.31 1.7M
2022-12-22 9.51 9.57 9.20 9.22 1.3M
2022-12-21 9.54 9.58 9.39 9.45 1.1M
2022-12-20 9.42 9.54 9.09 9.44 1.4M
2022-12-19 9.79 9.87 9.38 9.42 1.9M
2022-12-16 10.01 10.05 9.74 9.79 1.4M
2022-12-15 9.95 10.10 9.80 10.05 1.7M
2022-12-14 9.80 10.03 9.80 9.90 1.3M
2022-12-13 9.72 9.85 9.72 9.81 1.1M
2022-12-12 10.06 10.06 9.67 9.70 1.9M
2022-12-09 10.00 10.14 9.97 10.07 1.8M
2022-12-08 9.96 10.06 9.86 9.98 1.4M
2022-12-07 10.01 10.03 9.89 9.94 1.3M
2022-12-06 10.01 10.05 9.92 9.98 1.2M
2022-12-05 10.05 10.09 9.93 10.00 1.2M
2022-12-02 9.88 10.03 9.78 9.96 1.2M
2022-12-01 9.83 9.96 9.76 9.85 1.0M
2022-11-30 9.95 9.95 9.77 9.82 1.0M
2022-11-29 9.68 9.95 9.64 9.87 2.2M
2022-11-28 9.75 9.82 9.57 9.68 1.4M
2022-11-25 9.73 9.84 9.67 9.79 0.9M
2022-11-24 9.84 9.91 9.70 9.81 1.2M
2022-11-23 9.88 9.88 9.56 9.74 1.4M
2022-11-22 9.99 10.12 9.73 9.88 1.1M
2022-11-21 9.90 9.97 9.70 9.93 1.2M
2022-11-18 9.98 10.15 9.87 9.92 2.2M
2022-11-17 9.87 10.10 9.79 9.98 1.5M
2022-11-16 9.79 9.93 9.79 9.87 1.1M
2022-11-15 9.89 9.89 9.66 9.79 1.1M
2022-11-14 9.89 9.94 9.72 9.80 1.3M
2022-11-11 9.84 9.98 9.76 9.88 1.3M
2022-11-10 9.84 9.84 9.67 9.72 0.8M
2022-11-09 9.79 9.87 9.69 9.75 1.1M
2022-11-08 9.65 9.85 9.62 9.73 1.2M
2022-11-07 9.59 9.73 9.52 9.69 1.3M
2022-11-04 9.42 9.61 9.31 9.52 1.3M
2022-11-03 9.15 9.40 9.15 9.37 1.2M
2022-11-02 9.36 9.38 9.23 9.25 1.1M
2022-11-01 9.13 9.33 9.02 9.28 1.2M
2022-10-31 8.84 9.13 8.84 9.02 1.3M
2022-10-28 9.47 9.47 8.94 8.99 1.3M
2022-10-27 9.40 9.60 9.35 9.38 1.0M
2022-10-26 9.12 9.49 9.11 9.42 2.4M
2022-10-25 9.30 9.30 8.94 9.09 1.4M
2022-10-24 9.54 9.64 9.10 9.21 1.9M
2022-10-21 9.29 9.60 9.26 9.49 2.0M
2022-10-20 9.37 9.37 9.13 9.36 1.6M
2022-10-19 9.30 9.40 9.25 9.30 0.9M
2022-10-18 9.43 9.43 9.27 9.39 1.0M
2022-10-17 9.08 9.40 9.08 9.37 1.6M
2022-10-14 9.03 9.15 8.96 9.07 1.1M
2022-10-13 8.83 9.03 8.77 8.95 1.5M
2022-10-12 8.60 8.94 8.51 8.94 1.4M
2022-10-11 8.65 8.65 8.38 8.59 1.1M
2022-10-10 8.92 8.92 8.50 8.53 1.0M
2022-09-30 8.78 8.92 8.71 8.82 1.1M
2022-09-29 9.01 9.09 8.78 8.87 1.2M
2022-09-28 9.20 9.23 8.90 8.92 1.7M
2022-09-27 8.99 9.24 8.98 9.24 1.4M
2022-09-26 9.39 9.39 8.95 9.00 1.5M
2022-09-23 9.79 9.79 9.26 9.39 2.3M
2022-09-22 9.58 9.73 9.51 9.59 1.3M
2022-09-21 9.48 9.65 9.26 9.59 1.6M
2022-09-20 9.21 9.54 9.16 9.48 1.4M
2022-09-19 9.44 9.53 9.00 9.22 2.6M
2022-09-16 9.90 9.98 9.48 9.49 1.8M
2022-09-15 10.20 10.33 9.83 9.90 2.3M
2022-09-14 10.23 10.35 10.11 10.23 1.7M
2022-09-13 10.15 10.47 10.10 10.33 2.9M
2022-09-09 10.18 10.27 10.00 10.06 1.1M
2022-09-08 10.27 10.41 10.05 10.18 1.9M
2022-09-07 10.21 10.43 10.18 10.26 2.0M
2022-09-06 10.23 10.33 10.17 10.27 1.3M
2022-09-05 10.22 10.25 10.07 10.15 1.1M
2022-09-02 9.97 10.16 9.88 10.14 1.4M
2022-09-01 10.08 10.24 9.92 9.93 1.4M
2022-08-31 10.29 10.32 9.84 9.94 2.3M
2022-08-30 10.13 10.34 10.13 10.30 1.6M
2022-08-29 10.01 10.30 9.83 10.26 2.1M
2022-08-26 9.98 10.18 9.83 9.91 1.3M
2022-08-25 9.95 10.08 9.78 10.02 2.0M
2022-08-24 10.30 10.41 9.97 9.99 1.7M
2022-08-23 10.37 10.40 10.22 10.34 0.9M
2022-08-22 10.35 10.42 10.19 10.37 1.2M
2022-08-19 10.48 10.65 10.22 10.26 1.5M
2022-08-18 10.47 10.47 10.30 10.42 1.2M
2022-08-17 10.49 10.68 10.36 10.38 2.0M
2022-08-16 10.42 10.65 10.40 10.57 2.0M
2022-08-15 10.40 10.46 10.20 10.41 1.6M
2022-08-12 10.46 10.48 10.12 10.36 1.7M
2022-08-11 10.48 10.49 10.30 10.38 2.1M
2022-08-10 10.25 10.49 10.12 10.40 3.0M
2022-08-09 10.03 10.29 9.94 10.22 2.7M
2022-08-08 9.80 10.06 9.65 10.04 2.3M
2022-08-05 9.66 9.80 9.53 9.80 1.7M
2022-08-04 9.46 9.67 9.46 9.65 1.8M
2022-08-03 9.58 9.84 9.36 9.37 2.4M
2022-08-02 10.04 10.10 9.40 9.53 3.5M
2022-08-01 9.91 10.12 9.82 10.04 3.1M
2022-07-29 9.82 9.90 9.70 9.86 1.5M
2022-07-28 9.84 9.88 9.75 9.77 1.8M
2022-07-27 9.69 9.91 9.64 9.78 2.6M
2022-07-26 9.52 9.79 9.47 9.68 2.1M
2022-07-25 9.62 9.68 9.52 9.58 1.2M
2022-07-22 9.47 9.66 9.43 9.57 1.8M
2022-07-21 9.58 9.62 9.45 9.46 1.2M
2022-07-20 9.50 9.60 9.42 9.58 1.4M
2022-07-19 9.36 9.53 9.28 9.50 2.3M
2022-07-18 8.90 9.41 8.90 9.38 3.6M
2022-07-15 9.25 9.31 8.89 8.90 2.1M
2022-07-14 9.34 9.34 9.11 9.23 1.3M
2022-07-13 9.00 9.29 8.96 9.28 2.1M
2022-07-12 9.24 9.30 9.00 9.01 2.4M
2022-07-11 9.51 9.51 9.17 9.29 1.5M
2022-07-08 9.34 9.57 9.34 9.46 1.8M
2022-07-07 9.10 9.61 9.03 9.34 3.7M
2022-07-06 9.11 9.15 8.98 9.05 1.6M
2022-07-05 9.30 9.35 9.01 9.18 2.1M
2022-07-04 9.22 9.23 9.08 9.18 1.3M
2022-07-01 9.15 9.24 9.09 9.14 1.4M
2022-06-30 9.28 9.57 9.14 9.18 2.7M
2022-06-29 9.58 9.64 9.33 9.36 2.6M
2022-06-28 9.34 9.79 9.28 9.64 3.3M
2022-06-27 9.27 9.40 9.21 9.32 1.3M
2022-06-24 9.25 9.36 9.20 9.23 1.2M
2022-06-23 9.09 9.31 9.06 9.27 1.6M
2022-06-22 9.25 9.28 9.10 9.15 1.5M
2022-06-21 9.24 9.31 9.11 9.29 1.6M
2022-06-20 9.38 9.38 9.16 9.24 1.6M
2022-06-17 9.30 9.59 9.18 9.25 2.6M
2022-06-16 9.14 9.38 9.12 9.30 1.9M
2022-06-15 9.19 9.26 9.12 9.13 1.8M
2022-06-14 9.06 9.22 8.98 9.19 1.8M
2022-06-13 9.37 9.37 9.16 9.24 2.1M
2022-06-10 9.08 9.36 8.86 9.30 3.3M
2022-06-09 9.15 9.18 8.96 9.08 1.6M
2022-06-08 9.30 9.30 8.91 9.13 2.2M
2022-06-07 9.41 9.41 9.09 9.22 2.1M
2022-06-06 9.21 9.46 9.10 9.42 2.3M
2022-06-02 8.99 9.14 8.84 9.12 1.3M
2022-06-01 9.02 9.20 8.93 9.10 1.5M
2022-05-31 8.91 9.06 8.86 9.02 1.9M
2022-05-30 8.94 9.01 8.81 8.98 1.3M
2022-05-27 8.75 8.97 8.75 8.91 1.4M
2022-05-26 8.91 8.91 8.70 8.88 2.1M
2022-05-25 8.84 8.95 8.67 8.90 2.3M
2022-05-24 9.08 9.16 8.72 8.75 3.1M
2022-05-23 8.93 9.19 8.71 9.13 3.8M
2022-05-20 8.62 8.86 8.61 8.80 3.0M
2022-05-19 8.36 8.77 8.30 8.60 3.3M
2022-05-18 8.08 8.51 8.08 8.45 2.8M
2022-05-17 8.20 8.21 8.05 8.15 1.4M
2022-05-16 8.05 8.22 8.05 8.16 2.0M
2022-05-13 7.92 8.08 7.88 8.03 1.7M
2022-05-12 7.85 8.06 7.79 7.94 2.1M
2022-05-11 8.03 8.20 7.86 7.90 3.1M
2022-05-10 7.86 8.04 7.68 8.04 2.2M
2022-05-09 7.75 7.93 7.68 7.85 1.9M
2022-05-06 7.74 7.87 7.61 7.72 2.4M
2022-05-05 7.94 8.08 7.74 7.92 2.6M
2022-04-29 7.44 7.96 7.44 7.85 3.6M
2022-04-28 7.64 7.86 7.30 7.41 3.8M
2022-04-27 7.45 7.75 7.25 7.72 5.3M
2022-04-26 8.30 8.36 7.70 7.76 5.0M
2022-04-25 8.99 9.01 8.25 8.28 5.7M
2022-04-22 9.19 9.40 9.00 9.16 3.8M
2022-04-21 9.78 9.87 9.15 9.18 5.2M
2022-04-20 9.94 9.98 9.62 9.74 5.0M
2022-04-19 9.60 10.15 9.58 9.93 6.1M
2022-04-18 9.88 9.90 8.91 9.73 9.4M
2022-04-15 10.53 10.53 9.88 9.90 9.6M
2022-04-14 10.07 10.57 10.07 10.56 9.8M
2022-04-13 10.17 10.26 9.87 10.08 7.8M
2022-04-12 9.60 10.48 9.51 10.24 11.8M
2022-04-11 9.87 9.88 9.54 9.62 3.5M
2022-04-08 9.95 9.95 9.55 9.78 4.0M
2022-04-07 9.83 9.98 9.68 9.87 4.8M
2022-04-06 9.52 9.89 9.51 9.82 4.0M
2022-04-01 9.65 9.65 9.52 9.57 2.7M
2022-03-31 9.93 9.93 9.56 9.65 4.3M
2022-03-30 9.80 9.87 9.68 9.77 3.4M
2022-03-29 9.83 9.91 9.73 9.80 3.4M
2022-03-28 10.00 10.00 9.73 9.89 4.1M
2022-03-25 9.77 10.04 9.68 9.92 6.8M
2022-03-24 10.15 10.25 9.77 9.82 10.7M
2022-03-23 9.83 10.73 9.68 10.21 16.1M
2022-03-22 9.55 10.05 9.53 9.83 8.1M
2022-03-21 9.50 9.71 9.49 9.69 7.0M
2022-03-18 9.18 9.47 9.12 9.40 5.7M
2022-03-17 9.34 9.41 9.13 9.19 7.1M
2022-03-16 9.00 9.31 8.92 9.23 8.4M
2022-03-15 9.30 9.38 8.87 8.88 7.8M
2022-03-14 9.79 9.80 9.31 9.35 9.1M
2022-03-11 9.89 9.90 9.61 9.80 9.9M
2022-03-10 9.91 10.11 9.69 10.11 14.0M
2022-03-09 10.00 10.14 9.50 9.92 15.7M
2022-03-08 10.90 11.00 9.96 10.27 22.2M
2022-03-07 11.40 11.69 11.02 11.02 26.4M
2022-03-04 13.64 13.86 12.24 12.24 32.8M
2022-03-03 13.50 13.60 13.21 13.60 10.6M
2022-03-02 11.27 12.36 11.11 12.36 29.6M
2022-03-01 10.22 11.24 10.11 11.24 17.1M
2022-02-28 10.88 10.89 10.07 10.22 20.4M
2022-02-25 9.91 11.01 9.85 11.01 23.2M
2022-02-24 9.84 10.49 9.81 10.01 7.1M
2022-02-23 9.83 9.97 9.76 9.89 1.4M
2022-02-22 9.86 9.99 9.78 9.89 1.8M
2022-02-21 9.99 10.09 9.78 9.94 2.4M
2022-02-18 9.89 9.93 9.70 9.82 2.6M
2022-02-17 9.73 10.23 9.66 9.96 5.4M
2022-02-16 9.65 9.75 9.60 9.75 3.2M
2022-02-15 9.32 9.79 9.30 9.61 2.9M
2022-02-14 9.45 9.48 9.30 9.35 1.1M
2022-02-11 9.37 9.47 9.30 9.35 1.2M
2022-02-10 9.42 9.52 9.34 9.43 1.1M
2022-02-09 9.49 9.55 9.41 9.47 2.1M
2022-02-08 9.11 9.55 9.06 9.49 1.8M
2022-02-07 9.12 9.17 8.88 9.11 1.1M
2022-01-28 8.56 8.96 8.56 8.84 1.3M
2022-01-27 8.80 8.89 8.53 8.56 1.2M
2022-01-26 8.78 8.95 8.74 8.89 1.1M
2022-01-25 9.08 9.16 8.76 8.78 1.5M
2022-01-24 9.28 9.32 9.06 9.16 0.9M
2022-01-21 9.16 9.40 9.16 9.30 1.1M
2022-01-20 9.57 9.57 9.19 9.19 1.3M
2022-01-19 9.39 9.62 9.34 9.53 1.1M
2022-01-18 9.71 9.74 9.28 9.35 1.8M
2022-01-17 9.69 9.84 9.64 9.64 1.0M
2022-01-14 9.80 9.90 9.52 9.64 1.5M
2022-01-13 9.82 9.96 9.73 9.88 2.1M
2022-01-12 9.51 9.84 9.51 9.82 2.5M
2022-01-11 9.49 9.65 9.45 9.51 1.2M
2022-01-10 9.45 9.55 9.34 9.51 1.1M
2022-01-07 9.62 9.70 9.40 9.43 1.3M
2022-01-06 9.51 9.71 9.44 9.66 1.0M
2022-01-05 9.72 9.72 9.47 9.57 1.4M
2022-01-04 9.56 9.74 9.51 9.70 2.3M