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
2023-12-29 11.54 11.88 11.54 11.85 5.0M
2023-12-28 11.35 11.58 11.19 11.50 3.4M
2023-12-27 11.22 11.30 11.07 11.24 1.7M
2023-12-26 11.33 11.33 11.10 11.17 2.0M
2023-12-25 11.43 11.45 11.15 11.29 2.9M
2023-12-22 11.62 11.76 11.38 11.41 2.6M
2023-12-21 11.74 11.74 11.23 11.69 3.1M
2023-12-20 11.46 11.71 11.46 11.55 3.2M
2023-12-19 11.40 11.60 11.31 11.54 3.2M
2023-12-18 11.54 11.67 11.38 11.43 2.8M
2023-12-15 11.42 11.57 11.27 11.54 2.1M
2023-12-14 11.40 11.65 11.36 11.43 2.7M
2023-12-13 11.27 11.49 11.25 11.36 2.9M
2023-12-12 11.29 11.36 11.03 11.29 2.9M
2023-12-11 11.24 11.57 11.03 11.27 4.3M
2023-12-08 11.84 11.84 11.20 11.25 5.0M
2023-12-07 11.75 11.77 11.50 11.69 2.8M
2023-12-06 11.49 11.93 11.49 11.69 4.5M
2023-12-05 11.66 11.72 11.53 11.55 2.6M
2023-12-04 11.47 11.70 11.41 11.70 3.9M
2023-12-01 11.43 11.67 11.32 11.40 2.2M
2023-11-30 11.52 11.74 11.24 11.43 3.3M
2023-11-29 11.44 11.77 11.42 11.55 5.6M
2023-11-28 11.18 11.51 11.17 11.48 3.7M
2023-11-27 11.28 11.34 11.15 11.22 2.3M
2023-11-24 11.34 11.38 11.20 11.26 1.9M
2023-11-23 11.42 11.42 11.22 11.35 2.6M
2023-11-22 11.22 11.40 11.15 11.33 3.6M
2023-11-21 11.33 11.36 11.19 11.23 2.7M
2023-11-20 11.23 11.41 11.09 11.30 4.7M
2023-11-17 10.99 11.30 10.92 11.15 2.8M
2023-11-16 10.97 11.00 10.93 10.98 1.7M
2023-11-15 11.12 11.16 10.90 10.98 1.8M
2023-11-14 11.14 11.20 10.94 11.08 2.1M
2023-11-13 11.00 11.16 10.94 11.15 2.4M
2023-11-10 10.96 10.96 10.81 10.93 1.5M
2023-11-09 10.93 11.00 10.89 10.96 1.6M
2023-11-08 10.96 11.05 10.85 10.94 1.6M
2023-11-07 10.81 11.04 10.78 10.97 2.1M
2023-11-06 10.85 10.89 10.78 10.87 1.7M
2023-11-03 10.79 10.89 10.75 10.80 1.3M
2023-11-02 10.85 10.88 10.75 10.80 1.3M
2023-11-01 10.69 10.87 10.64 10.86 2.4M
2023-10-31 10.74 10.78 10.63 10.69 1.7M
2023-10-30 10.67 10.77 10.55 10.74 2.0M
2023-10-27 10.59 10.74 10.50 10.62 1.8M
2023-10-26 10.55 10.58 10.36 10.57 2.1M
2023-10-25 10.31 10.62 10.31 10.58 3.0M
2023-10-24 9.92 10.40 9.92 10.37 3.8M
2023-10-23 10.20 10.23 9.83 9.90 2.7M
2023-10-20 10.20 10.37 10.15 10.20 1.4M
2023-10-19 10.17 10.42 10.07 10.21 1.7M
2023-10-18 10.35 10.39 10.17 10.17 1.6M
2023-10-17 10.43 10.45 10.28 10.34 1.2M
2023-10-16 10.33 10.46 10.24 10.37 2.0M
2023-10-13 10.43 10.48 10.18 10.30 2.3M
2023-10-12 10.45 10.55 10.37 10.52 2.1M
2023-10-11 10.51 10.57 10.36 10.44 2.2M
2023-10-10 10.62 10.62 10.45 10.49 1.5M
2023-10-09 10.71 10.79 10.52 10.55 2.2M
2023-09-28 10.52 10.76 10.52 10.71 1.9M
2023-09-27 10.39 10.62 10.28 10.52 1.9M
2023-09-26 10.49 10.54 10.39 10.43 1.2M
2023-09-25 10.60 10.70 10.40 10.50 1.7M
2023-09-22 10.55 10.65 10.39 10.60 1.6M
2023-09-21 10.59 10.63 10.33 10.47 1.7M
2023-09-20 10.54 10.68 10.54 10.55 1.2M
2023-09-19 10.84 10.84 10.56 10.60 1.3M
2023-09-18 10.51 10.86 10.40 10.80 2.1M
2023-09-15 10.48 10.65 10.46 10.51 1.4M
2023-09-14 10.55 10.60 10.42 10.51 1.8M
2023-09-13 10.60 10.66 10.47 10.56 1.3M
2023-09-12 10.88 10.88 10.59 10.65 1.9M
2023-09-11 10.95 10.96 10.66 10.80 1.7M
2023-09-08 10.99 11.09 10.74 10.80 1.6M
2023-09-07 11.15 11.15 10.93 10.95 1.4M
2023-09-06 11.10 11.18 11.05 11.11 1.8M
2023-09-05 11.14 11.15 10.97 11.10 1.8M
2023-09-04 10.92 11.15 10.83 11.14 2.6M
2023-09-01 10.68 10.95 10.68 10.92 1.8M
2023-08-31 10.80 10.86 10.69 10.73 1.7M
2023-08-30 10.78 10.97 10.78 10.83 1.5M
2023-08-29 10.23 10.82 10.21 10.78 2.6M
2023-08-28 10.65 10.65 10.18 10.22 2.7M
2023-08-25 10.31 10.37 10.06 10.07 2.3M
2023-08-24 10.38 10.54 10.25 10.36 1.6M
2023-08-23 10.64 10.64 10.41 10.42 1.5M
2023-08-22 10.90 10.90 10.42 10.59 2.1M
2023-08-21 10.89 10.98 10.75 10.80 1.9M
2023-08-18 10.77 11.00 10.66 10.78 1.9M
2023-08-17 10.47 10.77 10.35 10.74 1.4M
2023-08-16 10.46 10.67 10.45 10.47 1.4M
2023-08-15 10.66 10.66 10.49 10.54 1.5M
2023-08-14 10.54 10.65 10.41 10.59 1.2M
2023-08-11 10.80 10.82 10.51 10.55 1.3M
2023-08-10 10.70 10.79 10.62 10.76 1.1M
2023-08-09 10.80 10.83 10.60 10.67 1.1M
2023-08-08 10.83 10.87 10.66 10.82 1.1M
2023-08-07 10.82 10.97 10.71 10.79 1.7M
2023-08-04 11.00 11.15 10.82 10.83 1.9M
2023-08-03 11.13 11.14 10.99 11.04 1.5M
2023-08-02 11.12 11.15 10.99 11.11 1.6M
2023-08-01 11.16 11.26 10.99 11.12 1.6M
2023-07-31 11.19 11.23 11.04 11.15 2.0M
2023-07-28 11.08 11.16 10.96 11.12 1.6M
2023-07-27 11.14 11.20 11.07 11.11 1.2M
2023-07-26 11.10 11.17 10.96 11.14 1.5M
2023-07-25 11.09 11.17 11.02 11.10 1.6M
2023-07-24 10.95 11.04 10.83 10.96 1.6M
2023-07-21 10.98 11.03 10.85 10.88 1.4M
2023-07-20 11.05 11.15 10.93 10.99 1.9M
2023-07-19 11.13 11.15 10.97 11.00 1.4M
2023-07-18 10.99 11.15 10.90 11.09 1.7M
2023-07-17 11.00 11.00 10.81 10.95 1.4M
2023-07-14 10.95 11.05 10.85 10.90 1.5M
2023-07-13 11.06 11.20 10.91 10.96 1.8M
2023-07-12 11.08 11.16 10.92 10.96 1.7M
2023-07-11 11.20 11.20 10.98 11.03 1.3M
2023-07-10 11.24 11.24 10.91 11.10 2.2M
2023-07-07 11.09 11.19 11.01 11.07 1.8M
2023-07-06 11.08 11.24 10.98 11.09 2.2M
2023-07-05 11.08 11.15 10.88 11.05 2.4M
2023-07-04 11.00 11.04 10.94 10.99 1.5M
2023-07-03 10.90 11.00 10.82 11.00 2.4M
2023-06-30 10.64 10.87 10.58 10.85 2.6M
2023-06-29 10.42 10.64 10.39 10.59 2.0M
2023-06-28 10.32 10.50 10.13 10.43 1.8M
2023-06-27 10.03 10.40 9.99 10.35 1.6M
2023-06-26 10.06 10.19 9.98 10.03 1.5M
2023-06-21 10.20 10.30 10.09 10.12 1.9M
2023-06-20 10.20 10.30 10.09 10.17 1.3M
2023-06-19 10.29 10.45 10.20 10.20 1.9M
2023-06-16 10.18 10.49 10.18 10.33 1.9M
2023-06-15 10.34 10.51 10.28 10.35 1.3M
2023-06-14 10.63 10.63 10.42 10.52 1.3M
2023-06-13 10.52 10.68 10.31 10.63 2.0M
2023-06-12 10.33 10.56 10.18 10.52 1.6M
2023-06-09 10.60 10.68 10.34 10.41 1.3M
2023-06-08 10.70 10.73 10.50 10.58 1.3M
2023-06-07 10.80 10.80 10.64 10.68 1.3M
2023-06-06 10.90 10.93 10.70 10.73 1.9M
2023-06-05 10.93 10.94 10.81 10.90 1.7M
2023-06-02 10.76 10.90 10.75 10.85 2.1M
2023-06-01 10.81 10.83 10.64 10.73 2.0M
2023-05-31 10.92 10.98 10.72 10.79 1.3M
2023-05-30 10.91 11.03 10.77 10.82 1.5M
2023-05-29 10.98 11.06 10.91 10.93 1.8M
2023-05-26 10.89 11.11 10.74 10.97 2.5M
2023-05-25 10.90 10.90 10.66 10.87 2.3M
2023-05-24 10.84 10.93 10.72 10.86 1.9M
2023-05-23 10.87 10.95 10.80 10.85 1.7M
2023-05-22 10.81 10.87 10.70 10.85 1.9M
2023-05-19 10.79 10.80 10.65 10.78 2.2M
2023-05-18 10.61 10.85 10.52 10.80 2.5M
2023-05-17 10.35 10.61 10.30 10.58 2.3M
2023-05-16 10.42 10.48 10.31 10.36 1.6M
2023-05-15 10.20 10.42 10.13 10.42 3.6M
2023-05-12 9.96 10.40 9.90 10.13 3.7M
2023-05-11 10.00 10.09 9.88 10.07 1.7M
2023-05-10 9.78 9.99 9.75 9.92 1.9M
2023-05-09 10.00 10.13 9.85 9.87 2.4M
2023-05-08 9.98 10.13 9.95 10.01 2.3M
2023-05-05 10.10 10.24 9.83 9.90 3.5M
2023-05-04 9.87 10.18 9.86 10.10 3.9M
2023-04-28 9.74 10.09 9.72 10.05 3.5M
2023-04-27 9.70 9.98 9.69 9.75 4.6M
2023-04-26 9.20 9.75 9.20 9.63 7.4M
2023-04-25 10.21 10.22 9.49 9.49 7.8M
2023-04-24 10.42 10.76 10.28 10.54 2.5M
2023-04-21 10.83 10.97 10.41 10.50 3.4M
2023-04-20 10.74 10.91 10.49 10.82 3.0M
2023-04-19 10.78 10.95 10.70 10.74 2.7M
2023-04-18 10.95 10.95 10.68 10.90 3.1M
2023-04-17 10.68 11.01 10.55 10.91 3.7M
2023-04-14 10.55 10.70 10.41 10.64 1.8M
2023-04-13 10.68 10.72 10.50 10.52 1.2M
2023-04-12 10.50 10.72 10.43 10.68 2.4M
2023-04-11 10.43 10.55 10.31 10.42 3.0M
2023-04-10 10.63 10.79 10.43 10.54 2.6M
2023-04-07 10.58 10.77 10.43 10.68 2.4M
2023-04-06 10.62 10.67 10.36 10.51 2.2M
2023-04-04 10.81 10.91 10.62 10.70 2.1M
2023-04-03 10.58 10.94 10.50 10.90 3.4M
2023-03-31 10.39 10.60 10.39 10.58 1.9M
2023-03-30 10.43 10.66 10.43 10.50 2.2M
2023-03-29 10.72 10.93 10.51 10.54 2.7M
2023-03-28 11.07 11.07 10.76 10.81 2.4M
2023-03-27 11.04 11.15 10.83 10.89 2.8M
2023-03-24 11.23 11.28 11.04 11.06 2.7M
2023-03-23 11.05 11.27 10.91 11.15 3.8M
2023-03-22 10.95 11.27 10.90 11.05 4.1M
2023-03-21 10.66 10.96 10.62 10.95 3.5M
2023-03-20 10.81 10.88 10.54 10.67 4.6M
2023-03-17 11.25 11.28 10.82 10.94 8.0M
2023-03-16 11.72 11.72 11.13 11.21 13.4M
2023-03-15 10.52 10.95 10.49 10.82 3.6M
2023-03-14 10.75 10.80 10.36 10.48 2.2M
2023-03-13 10.77 10.88 10.67 10.76 2.1M
2023-03-10 11.00 11.03 10.77 10.80 2.1M
2023-03-09 11.08 11.10 10.92 11.04 1.7M
2023-03-08 11.00 11.07 10.88 11.05 1.8M
2023-03-07 11.11 11.20 10.91 10.97 2.1M
2023-03-06 11.23 11.28 11.00 11.10 2.4M
2023-03-03 11.35 11.39 11.10 11.18 2.5M
2023-03-02 11.37 11.50 11.28 11.33 2.4M
2023-03-01 11.30 11.38 11.21 11.38 3.0M
2023-02-28 11.23 11.32 11.16 11.29 2.4M
2023-02-27 11.32 11.33 11.13 11.16 2.6M
2023-02-24 11.40 11.58 11.21 11.32 2.9M
2023-02-23 11.50 11.50 11.32 11.38 2.5M
2023-02-22 11.31 11.49 11.20 11.43 4.0M
2023-02-21 11.34 11.44 11.25 11.32 3.1M
2023-02-20 11.25 11.29 11.12 11.28 2.6M
2023-02-17 11.17 11.42 11.15 11.22 3.9M
2023-02-16 11.57 11.58 11.06 11.11 4.9M
2023-02-15 11.68 11.69 11.46 11.52 3.8M
2023-02-14 11.79 11.79 11.50 11.56 5.0M
2023-02-13 11.63 11.82 11.57 11.69 5.5M
2023-02-10 11.68 11.70 11.48 11.70 5.2M
2023-02-09 11.48 11.80 11.33 11.68 10.4M
2023-02-08 11.58 11.65 11.31 11.31 7.4M
2023-02-07 11.28 11.65 11.17 11.56 10.8M
2023-02-06 11.68 11.82 11.15 11.25 13.6M
2023-02-03 11.78 12.02 11.59 11.83 15.9M
2023-02-02 12.40 12.79 11.68 11.74 33.0M
2023-02-01 10.73 11.94 10.51 11.94 18.6M
2023-01-31 10.46 10.85 10.28 10.85 20.6M
2023-01-30 9.73 9.91 9.72 9.86 1.7M
2023-01-20 9.56 9.74 9.54 9.72 1.3M
2023-01-19 9.37 9.61 9.37 9.58 1.9M
2023-01-18 9.26 9.47 9.20 9.45 2.2M
2023-01-17 9.26 9.31 9.16 9.20 1.2M
2023-01-16 9.07 9.26 9.06 9.25 1.4M
2023-01-13 9.12 9.17 9.00 9.07 1.6M
2023-01-12 9.08 9.27 9.04 9.10 1.5M
2023-01-11 9.34 9.38 9.10 9.20 1.5M
2023-01-10 9.46 9.46 9.26 9.34 1.1M
2023-01-09 9.46 9.53 9.34 9.40 1.2M
2023-01-06 9.48 9.54 9.18 9.37 1.3M
2023-01-05 9.60 9.60 9.43 9.48 1.1M
2023-01-04 9.46 9.63 9.41 9.52 1.3M
2023-01-03 9.20 9.47 9.13 9.45 1.7M