Shenzhen Feima A

002210
🏛️ china →
3.97
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 1.79 1.80 1.78 1.79 12.1M
2023-12-28 1.78 1.82 1.75 1.79 24.1M
2023-12-27 1.77 1.79 1.73 1.78 13.3M
2023-12-26 1.77 1.79 1.75 1.77 10.8M
2023-12-25 1.78 1.79 1.75 1.77 10.3M
2023-12-22 1.80 1.81 1.77 1.78 16.3M
2023-12-21 1.78 1.81 1.76 1.80 19.2M
2023-12-20 1.82 1.83 1.78 1.79 16.4M
2023-12-19 1.83 1.84 1.81 1.82 11.6M
2023-12-18 1.86 1.87 1.82 1.82 14.1M
2023-12-15 1.87 1.89 1.85 1.86 12.9M
2023-12-14 1.87 1.90 1.86 1.87 18.8M
2023-12-13 1.85 1.87 1.85 1.86 12.0M
2023-12-12 1.84 1.88 1.83 1.86 22.8M
2023-12-11 1.81 1.84 1.80 1.83 19.1M
2023-12-08 1.85 1.86 1.81 1.82 20.7M
2023-12-07 1.89 1.89 1.84 1.85 29.8M
2023-12-06 1.89 1.90 1.85 1.89 22.3M
2023-12-05 1.93 1.93 1.88 1.89 24.1M
2023-12-04 1.96 1.98 1.92 1.93 31.8M
2023-12-01 1.92 1.96 1.91 1.96 35.4M
2023-11-30 1.92 1.93 1.91 1.92 15.6M
2023-11-29 1.94 1.94 1.91 1.92 14.4M
2023-11-28 1.91 1.94 1.89 1.94 20.2M
2023-11-27 1.92 1.93 1.91 1.92 11.2M
2023-11-24 1.95 1.96 1.92 1.92 18.4M
2023-11-23 1.95 1.96 1.93 1.96 20.6M
2023-11-22 1.95 1.96 1.94 1.96 12.4M
2023-11-21 1.94 1.97 1.94 1.95 21.3M
2023-11-20 1.95 1.96 1.94 1.94 15.6M
2023-11-17 1.93 1.95 1.91 1.95 19.6M
2023-11-16 1.95 1.95 1.92 1.92 13.6M
2023-11-15 1.95 1.97 1.94 1.95 25.8M
2023-11-14 1.94 1.95 1.92 1.94 13.5M
2023-11-13 1.93 1.96 1.93 1.94 15.1M
2023-11-10 1.97 1.97 1.92 1.94 21.8M
2023-11-09 1.95 2.00 1.94 1.97 33.2M
2023-11-08 1.93 1.98 1.92 1.95 28.1M
2023-11-07 1.93 1.94 1.91 1.93 15.7M
2023-11-06 1.91 1.94 1.90 1.94 21.2M
2023-11-03 1.90 1.92 1.89 1.90 10.4M
2023-11-02 1.92 1.92 1.89 1.90 11.1M
2023-11-01 1.93 1.94 1.91 1.92 10.2M
2023-10-31 1.93 1.94 1.92 1.93 13.4M
2023-10-30 1.92 1.93 1.90 1.92 14.0M
2023-10-27 1.89 1.93 1.88 1.93 15.5M
2023-10-26 1.91 1.92 1.88 1.90 16.4M
2023-10-25 1.90 1.93 1.90 1.92 11.6M
2023-10-24 1.88 1.92 1.87 1.90 12.6M
2023-10-23 1.90 1.91 1.86 1.87 11.0M
2023-10-20 1.94 1.95 1.90 1.90 22.5M
2023-10-19 1.94 2.00 1.94 1.95 30.2M
2023-10-18 1.95 1.98 1.92 1.93 19.8M
2023-10-17 1.97 1.98 1.94 1.95 14.8M
2023-10-16 1.99 1.99 1.96 1.98 13.7M
2023-10-13 1.99 2.00 1.97 1.99 16.7M
2023-10-12 2.00 2.01 1.98 1.99 15.3M
2023-10-11 2.05 2.05 1.97 1.99 32.0M
2023-10-10 2.03 2.06 2.02 2.04 40.9M
2023-10-09 1.95 2.08 1.94 2.01 63.4M
2023-09-28 1.91 1.95 1.91 1.95 15.0M
2023-09-27 1.91 1.93 1.90 1.91 8.4M
2023-09-26 1.92 1.94 1.90 1.91 11.8M
2023-09-25 1.93 1.96 1.92 1.93 13.8M
2023-09-22 1.88 1.95 1.87 1.94 19.6M
2023-09-21 1.94 1.94 1.87 1.88 25.4M
2023-09-20 1.96 1.97 1.93 1.94 15.4M
2023-09-19 1.96 1.99 1.95 1.96 17.7M
2023-09-18 1.98 1.98 1.95 1.96 14.9M
2023-09-15 2.00 2.00 1.96 1.98 15.8M
2023-09-14 1.98 2.02 1.97 1.99 29.1M
2023-09-13 1.98 2.00 1.95 1.97 16.3M
2023-09-12 1.95 1.98 1.93 1.98 18.4M
2023-09-11 1.95 1.95 1.92 1.95 13.1M
2023-09-08 1.94 1.96 1.93 1.95 9.2M
2023-09-07 1.97 1.98 1.93 1.94 15.3M
2023-09-06 1.97 1.98 1.95 1.98 12.7M
2023-09-05 1.99 2.00 1.96 1.97 12.9M
2023-09-04 1.95 2.00 1.95 2.00 20.4M
2023-09-01 1.96 1.97 1.94 1.96 12.2M
2023-08-31 1.97 1.98 1.94 1.96 19.1M
2023-08-30 2.02 2.03 1.97 1.98 29.3M
2023-08-29 1.98 2.03 1.95 2.03 32.4M
2023-08-28 2.04 2.05 1.98 1.99 47.5M
2023-08-25 1.96 2.07 1.95 1.97 34.1M
2023-08-24 1.96 2.00 1.94 1.98 18.2M
2023-08-23 2.00 2.02 1.96 1.96 19.4M
2023-08-22 2.05 2.05 1.96 2.00 34.3M
2023-08-21 2.05 2.07 2.00 2.05 40.4M
2023-08-18 2.05 2.09 2.03 2.04 40.6M
2023-08-17 1.96 2.05 1.94 2.03 22.2M
2023-08-16 1.94 1.98 1.93 1.97 14.5M
2023-08-15 1.97 1.98 1.93 1.94 10.0M
2023-08-14 1.97 1.99 1.94 1.98 16.1M
2023-08-11 2.00 2.01 1.96 1.97 14.5M
2023-08-10 1.99 2.01 1.99 2.00 10.6M
2023-08-09 2.02 2.02 1.98 1.99 13.9M
2023-08-08 2.03 2.04 2.00 2.03 14.9M
2023-08-07 2.05 2.06 2.02 2.03 16.4M
2023-08-04 2.10 2.11 2.04 2.04 32.1M
2023-08-03 2.07 2.11 2.07 2.10 17.2M
2023-08-02 2.10 2.12 2.07 2.08 26.7M
2023-08-01 2.10 2.14 2.08 2.11 34.6M
2023-07-31 2.05 2.11 2.04 2.11 43.5M
2023-07-28 2.05 2.07 2.02 2.06 26.8M
2023-07-27 2.06 2.09 2.03 2.05 36.8M
2023-07-26 1.99 2.12 1.97 2.07 62.6M
2023-07-25 1.98 2.00 1.96 1.99 29.1M
2023-07-24 2.02 2.04 1.97 1.99 48.5M
2023-07-21 1.96 2.15 1.95 2.05 76.8M
2023-07-20 1.98 2.01 1.94 1.98 43.1M
2023-07-19 1.94 1.98 1.93 1.96 32.1M
2023-07-18 1.94 1.95 1.90 1.93 21.1M
2023-07-17 1.89 1.95 1.86 1.93 32.5M
2023-07-14 1.93 1.93 1.88 1.90 39.3M
2023-07-13 1.82 2.01 1.82 1.94 95.4M
2023-07-12 1.86 1.86 1.82 1.83 11.7M
2023-07-11 1.84 1.86 1.84 1.86 9.6M
2023-07-10 1.84 1.86 1.83 1.84 9.6M
2023-07-07 1.85 1.86 1.82 1.84 12.1M
2023-07-06 1.87 1.87 1.84 1.86 9.2M
2023-07-05 1.85 1.88 1.84 1.87 16.2M
2023-07-04 1.88 1.88 1.84 1.85 22.3M
2023-07-03 1.86 1.90 1.85 1.88 22.3M
2023-06-30 1.86 1.87 1.84 1.86 18.0M
2023-06-29 1.85 1.92 1.83 1.87 31.8M
2023-06-28 1.83 1.85 1.78 1.85 22.1M
2023-06-27 1.74 1.83 1.73 1.82 36.8M
2023-06-26 1.78 1.78 1.74 1.74 15.9M
2023-06-21 1.75 1.82 1.74 1.78 31.7M
2023-06-20 1.83 1.83 1.71 1.76 47.6M
2023-06-19 1.85 1.87 1.82 1.83 16.1M
2023-06-16 1.85 1.87 1.84 1.86 13.6M
2023-06-15 1.85 1.86 1.83 1.85 16.3M
2023-06-14 1.86 1.89 1.83 1.85 29.4M
2023-06-13 1.84 1.87 1.84 1.85 12.5M
2023-06-12 1.85 1.86 1.82 1.85 15.9M
2023-06-09 1.86 1.87 1.84 1.85 16.1M
2023-06-08 1.91 1.92 1.86 1.87 18.7M
2023-06-07 1.85 1.94 1.84 1.91 34.2M
2023-06-06 1.90 1.90 1.85 1.86 21.8M
2023-06-05 1.91 1.92 1.82 1.91 48.0M
2023-06-02 1.87 1.96 1.87 1.92 32.4M
2023-06-01 2.11 2.12 1.90 1.90 79.3M
2023-05-31 2.16 2.17 2.11 2.11 16.7M
2023-05-30 2.16 2.17 2.15 2.17 9.7M
2023-05-29 2.18 2.19 2.15 2.16 13.8M
2023-05-26 2.18 2.19 2.16 2.19 7.7M
2023-05-25 2.19 2.20 2.16 2.17 9.3M
2023-05-24 2.19 2.21 2.16 2.19 16.6M
2023-05-23 2.22 2.23 2.19 2.19 13.3M
2023-05-22 2.23 2.25 2.21 2.23 17.4M
2023-05-19 2.20 2.21 2.19 2.20 8.8M
2023-05-18 2.21 2.23 2.20 2.21 11.6M
2023-05-17 2.22 2.23 2.20 2.21 11.6M
2023-05-16 2.24 2.25 2.23 2.23 10.5M
2023-05-15 2.23 2.26 2.22 2.25 18.3M
2023-05-12 2.20 2.30 2.19 2.24 29.5M
2023-05-11 2.19 2.21 2.18 2.20 11.6M
2023-05-10 2.18 2.19 2.17 2.19 8.9M
2023-05-09 2.22 2.22 2.17 2.18 19.1M
2023-05-08 2.22 2.23 2.20 2.22 10.5M
2023-05-05 2.24 2.24 2.20 2.22 15.8M
2023-05-04 2.23 2.28 2.22 2.23 20.1M
2023-04-28 2.17 2.21 2.17 2.20 15.6M
2023-04-27 2.17 2.18 2.15 2.16 11.1M
2023-04-26 2.18 2.19 2.15 2.17 13.5M
2023-04-25 2.21 2.22 2.16 2.19 19.6M
2023-04-24 2.23 2.24 2.18 2.22 16.9M
2023-04-21 2.24 2.26 2.22 2.24 15.5M
2023-04-20 2.28 2.29 2.22 2.24 23.2M
2023-04-19 2.31 2.34 2.28 2.29 19.0M
2023-04-18 2.29 2.32 2.28 2.32 17.7M
2023-04-17 2.30 2.31 2.28 2.30 14.6M
2023-04-14 2.27 2.33 2.26 2.29 26.0M
2023-04-13 2.27 2.28 2.26 2.26 13.6M
2023-04-12 2.26 2.28 2.26 2.27 13.2M
2023-04-11 2.29 2.30 2.26 2.27 17.4M
2023-04-10 2.30 2.32 2.29 2.29 17.7M
2023-04-07 2.33 2.34 2.29 2.29 28.5M
2023-04-06 2.31 2.35 2.26 2.32 53.0M
2023-04-04 2.21 2.43 2.20 2.31 77.7M
2023-04-03 2.21 2.22 2.20 2.21 11.2M
2023-03-31 2.21 2.22 2.19 2.21 11.9M
2023-03-30 2.23 2.24 2.20 2.21 16.9M
2023-03-29 2.26 2.26 2.23 2.23 15.1M
2023-03-28 2.26 2.27 2.25 2.26 11.0M
2023-03-27 2.27 2.27 2.25 2.25 13.3M
2023-03-24 2.28 2.28 2.26 2.27 11.2M
2023-03-23 2.28 2.29 2.27 2.28 10.5M
2023-03-22 2.28 2.29 2.27 2.29 9.1M
2023-03-21 2.26 2.29 2.25 2.28 11.9M
2023-03-20 2.27 2.27 2.25 2.26 12.5M
2023-03-17 2.27 2.29 2.26 2.27 12.2M
2023-03-16 2.30 2.30 2.26 2.26 15.9M
2023-03-15 2.26 2.31 2.26 2.30 17.8M
2023-03-14 2.28 2.29 2.25 2.26 19.5M
2023-03-13 2.29 2.30 2.27 2.29 17.5M
2023-03-10 2.31 2.31 2.29 2.30 13.5M
2023-03-09 2.32 2.32 2.30 2.32 11.3M
2023-03-08 2.31 2.32 2.30 2.31 14.8M
2023-03-07 2.33 2.34 2.30 2.31 17.8M
2023-03-06 2.34 2.35 2.32 2.32 13.9M
2023-03-03 2.35 2.35 2.33 2.34 13.1M
2023-03-02 2.35 2.36 2.34 2.35 17.2M
2023-03-01 2.33 2.35 2.33 2.35 17.0M
2023-02-28 2.31 2.33 2.30 2.33 15.5M
2023-02-27 2.33 2.34 2.30 2.30 19.7M
2023-02-24 2.34 2.35 2.33 2.33 14.0M
2023-02-23 2.36 2.36 2.33 2.34 18.3M
2023-02-22 2.37 2.37 2.34 2.35 17.0M
2023-02-21 2.36 2.37 2.34 2.37 20.0M
2023-02-20 2.34 2.36 2.32 2.35 29.9M
2023-02-17 2.35 2.38 2.34 2.34 33.1M
2023-02-16 2.40 2.43 2.35 2.36 56.5M
2023-02-15 2.41 2.41 2.38 2.39 20.1M
2023-02-14 2.41 2.41 2.38 2.40 23.5M
2023-02-13 2.41 2.42 2.39 2.40 30.3M
2023-02-10 2.38 2.44 2.37 2.41 42.0M
2023-02-09 2.36 2.38 2.35 2.38 21.7M
2023-02-08 2.41 2.41 2.36 2.37 26.5M
2023-02-07 2.39 2.41 2.38 2.41 23.6M
2023-02-06 2.38 2.42 2.36 2.39 31.2M
2023-02-03 2.38 2.38 2.34 2.38 32.5M
2023-02-02 2.40 2.41 2.38 2.38 24.9M
2023-02-01 2.39 2.40 2.37 2.40 29.0M
2023-01-31 2.37 2.39 2.35 2.39 28.9M
2023-01-30 2.37 2.39 2.35 2.37 31.3M
2023-01-20 2.35 2.36 2.34 2.36 20.5M
2023-01-19 2.32 2.35 2.32 2.34 22.8M
2023-01-18 2.32 2.34 2.31 2.33 16.1M
2023-01-17 2.34 2.35 2.31 2.32 25.8M
2023-01-16 2.29 2.39 2.29 2.35 60.6M
2023-01-13 2.28 2.29 2.27 2.29 14.7M
2023-01-12 2.29 2.31 2.26 2.27 26.9M
2023-01-11 2.30 2.33 2.29 2.29 24.3M
2023-01-10 2.31 2.33 2.29 2.30 23.0M
2023-01-09 2.30 2.33 2.29 2.32 23.2M
2023-01-06 2.34 2.34 2.29 2.30 41.3M
2023-01-05 2.34 2.35 2.32 2.34 27.3M
2023-01-04 2.36 2.37 2.33 2.34 39.1M
2023-01-03 2.31 2.37 2.31 2.35 44.4M