Shenzhen Fenda Technology A

002681
🏛️ china →
7.31
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 4.75 4.98 4.74 4.95 38.6M
2023-12-28 4.87 4.91 4.67 4.83 34.8M
2023-12-27 4.71 4.80 4.68 4.77 14.9M
2023-12-26 4.78 4.80 4.69 4.71 17.3M
2023-12-25 4.76 4.82 4.73 4.80 14.2M
2023-12-22 4.85 4.90 4.75 4.76 19.0M
2023-12-21 4.77 4.88 4.73 4.86 21.8M
2023-12-20 4.89 4.96 4.81 4.81 24.1M
2023-12-19 4.86 4.92 4.84 4.90 16.8M
2023-12-18 4.84 4.94 4.84 4.89 23.2M
2023-12-15 4.93 4.97 4.87 4.88 19.7M
2023-12-14 4.96 5.00 4.94 4.94 16.0M
2023-12-13 5.01 5.02 4.94 4.95 17.4M
2023-12-12 5.03 5.05 5.00 5.03 17.5M
2023-12-11 4.94 5.04 4.88 5.04 28.2M
2023-12-08 4.90 5.00 4.89 4.94 31.1M
2023-12-07 4.99 5.00 4.90 4.91 49.0M
2023-12-06 5.06 5.22 5.03 5.05 40.3M
2023-12-05 5.13 5.18 5.04 5.09 31.7M
2023-12-04 5.19 5.23 5.13 5.15 27.0M
2023-12-01 5.10 5.19 5.07 5.18 20.6M
2023-11-30 5.19 5.19 5.03 5.12 35.6M
2023-11-29 5.24 5.28 5.17 5.18 38.0M
2023-11-28 5.27 5.37 5.21 5.28 41.8M
2023-11-27 5.26 5.33 5.22 5.26 41.5M
2023-11-24 5.45 5.46 5.28 5.32 65.1M
2023-11-23 5.40 5.54 5.35 5.48 103.4M
2023-11-22 5.27 5.82 5.25 5.49 170.2M
2023-11-21 5.42 5.45 5.29 5.30 45.6M
2023-11-20 5.39 5.45 5.31 5.42 50.8M
2023-11-17 5.30 5.49 5.28 5.41 78.1M
2023-11-16 5.32 5.39 5.27 5.31 41.6M
2023-11-15 5.36 5.50 5.34 5.36 56.5M
2023-11-14 5.35 5.46 5.28 5.33 72.4M
2023-11-13 5.19 5.36 5.17 5.35 66.3M
2023-11-10 5.09 5.21 5.06 5.18 42.1M
2023-11-09 5.23 5.26 5.09 5.11 57.3M
2023-11-08 5.30 5.32 5.21 5.24 60.2M
2023-11-07 5.27 5.35 5.24 5.29 65.9M
2023-11-06 5.20 5.33 5.17 5.30 84.0M
2023-11-03 5.10 5.21 5.05 5.18 68.1M
2023-11-02 5.12 5.21 5.02 5.03 56.0M
2023-11-01 5.14 5.20 5.10 5.12 60.4M
2023-10-31 5.21 5.25 5.04 5.16 105.6M
2023-10-30 5.00 5.52 4.97 5.31 166.6M
2023-10-27 5.03 5.07 4.91 5.03 65.2M
2023-10-26 4.75 5.07 4.70 5.07 86.3M
2023-10-25 4.71 4.81 4.71 4.79 31.3M
2023-10-24 4.64 4.74 4.60 4.71 29.8M
2023-10-23 4.67 4.72 4.58 4.64 30.6M
2023-10-20 4.71 4.76 4.62 4.63 24.9M
2023-10-19 4.76 4.82 4.72 4.73 24.5M
2023-10-18 4.89 4.90 4.78 4.78 25.6M
2023-10-17 4.96 4.97 4.85 4.89 27.9M
2023-10-16 5.04 5.06 4.92 4.95 37.6M
2023-10-13 5.01 5.08 4.97 5.04 35.4M
2023-10-12 5.07 5.09 4.99 5.02 37.8M
2023-10-11 5.01 5.08 4.93 5.04 48.6M
2023-10-10 4.86 5.04 4.85 5.00 66.2M
2023-10-09 4.86 4.90 4.82 4.88 36.7M
2023-09-28 4.66 4.92 4.66 4.86 49.3M
2023-09-27 4.67 4.71 4.63 4.66 23.4M
2023-09-26 4.70 4.74 4.66 4.70 19.1M
2023-09-25 4.72 4.76 4.71 4.76 22.0M
2023-09-22 4.58 4.74 4.57 4.74 27.6M
2023-09-21 4.56 4.67 4.55 4.60 20.3M
2023-09-20 4.53 4.67 4.51 4.55 25.0M
2023-09-19 4.66 4.80 4.57 4.61 39.9M
2023-09-18 4.64 4.72 4.61 4.68 16.2M
2023-09-15 4.73 4.76 4.66 4.68 18.6M
2023-09-14 4.79 4.83 4.69 4.72 23.6M
2023-09-13 4.90 4.92 4.77 4.82 30.6M
2023-09-12 4.90 4.99 4.88 4.93 31.9M
2023-09-11 4.74 4.96 4.73 4.94 45.2M
2023-09-08 4.78 4.81 4.71 4.80 20.1M
2023-09-07 4.85 4.86 4.77 4.78 28.5M
2023-09-06 4.76 4.88 4.73 4.87 34.5M
2023-09-05 4.78 4.86 4.76 4.77 24.4M
2023-09-04 4.68 4.79 4.66 4.78 25.9M
2023-09-01 4.73 4.73 4.63 4.66 15.5M
2023-08-31 4.66 4.75 4.63 4.70 27.4M
2023-08-30 4.61 4.71 4.60 4.66 27.5M
2023-08-29 4.45 4.61 4.43 4.60 28.0M
2023-08-28 4.60 4.65 4.46 4.48 55.5M
2023-08-25 4.52 4.52 4.30 4.31 34.8M
2023-08-24 4.54 4.59 4.42 4.52 19.6M
2023-08-23 4.70 4.72 4.53 4.53 20.3M
2023-08-22 4.75 4.75 4.64 4.72 16.1M
2023-08-21 4.66 4.73 4.65 4.67 11.6M
2023-08-18 4.74 4.79 4.66 4.66 16.5M
2023-08-17 4.74 4.76 4.62 4.76 22.4M
2023-08-16 4.81 4.83 4.74 4.74 19.0M
2023-08-15 4.85 4.89 4.78 4.84 15.3M
2023-08-14 4.77 4.87 4.75 4.86 17.2M
2023-08-11 4.96 4.96 4.80 4.81 31.6M
2023-08-10 4.93 5.00 4.93 4.94 20.1M
2023-08-09 4.97 5.00 4.92 4.93 26.9M
2023-08-08 5.12 5.12 4.97 5.02 37.2M
2023-08-07 5.07 5.19 5.04 5.08 46.6M
2023-08-04 5.14 5.17 5.10 5.11 43.2M
2023-08-03 5.10 5.15 5.08 5.12 41.7M
2023-08-02 5.01 5.17 4.99 5.15 93.7M
2023-08-01 5.04 5.07 4.98 5.02 31.9M
2023-07-31 4.93 5.11 4.92 5.05 53.3M
2023-07-28 4.88 4.94 4.86 4.93 21.2M
2023-07-27 4.92 4.99 4.88 4.89 24.2M
2023-07-26 5.00 5.04 4.92 4.93 36.1M
2023-07-25 4.99 5.15 4.97 5.05 68.6M
2023-07-24 4.85 5.02 4.85 4.98 40.9M
2023-07-21 4.83 5.02 4.81 4.89 31.0M
2023-07-20 4.93 4.94 4.81 4.84 28.6M
2023-07-19 4.95 5.00 4.91 4.93 21.4M
2023-07-18 5.02 5.05 4.94 4.96 30.5M
2023-07-17 4.93 5.05 4.92 5.01 48.5M
2023-07-14 4.87 5.07 4.82 4.98 68.4M
2023-07-13 4.75 4.90 4.75 4.87 36.2M
2023-07-12 4.84 4.86 4.76 4.76 31.1M
2023-07-11 4.85 4.90 4.83 4.87 23.3M
2023-07-10 4.80 4.85 4.80 4.83 20.4M
2023-07-07 4.87 4.93 4.79 4.80 39.4M
2023-07-06 4.91 5.02 4.87 4.93 70.9M
2023-07-05 4.78 5.27 4.69 5.08 139.3M
2023-07-04 4.82 4.87 4.75 4.79 34.3M
2023-07-03 4.91 4.94 4.80 4.83 39.0M
2023-06-30 4.80 4.94 4.76 4.91 35.9M
2023-06-29 4.75 4.89 4.74 4.84 35.2M
2023-06-28 4.89 4.89 4.66 4.74 43.2M
2023-06-27 4.82 4.94 4.82 4.90 32.4M
2023-06-26 5.01 5.01 4.80 4.81 56.2M
2023-06-21 5.21 5.21 5.06 5.07 69.9M
2023-06-20 5.07 5.28 5.02 5.24 115.2M
2023-06-19 5.12 5.18 5.05 5.07 57.8M
2023-06-16 5.00 5.17 4.95 5.13 63.5M
2023-06-15 5.11 5.14 5.01 5.05 55.0M
2023-06-14 5.09 5.15 5.01 5.13 69.6M
2023-06-13 4.88 5.15 4.82 5.11 93.1M
2023-06-12 4.98 4.98 4.89 4.91 45.5M
2023-06-09 4.85 5.02 4.80 5.01 57.0M
2023-06-08 4.93 4.96 4.79 4.84 55.5M
2023-06-07 4.92 5.02 4.87 4.98 46.2M
2023-06-06 5.15 5.16 4.93 4.94 89.2M
2023-06-05 5.17 5.27 5.15 5.20 72.0M
2023-06-02 5.20 5.25 5.11 5.18 102.8M
2023-06-01 4.96 5.42 4.93 5.26 174.7M
2023-05-31 4.94 5.08 4.84 5.01 85.1M
2023-05-30 4.94 4.94 4.76 4.94 58.1M
2023-05-29 4.88 4.98 4.85 4.91 56.8M
2023-05-26 4.78 4.91 4.60 4.87 68.3M
2023-05-25 4.94 5.04 4.68 4.78 92.9M
2023-05-24 4.97 5.18 4.96 4.97 92.0M
2023-05-23 5.15 5.19 4.93 4.94 96.0M
2023-05-22 5.18 5.37 5.16 5.22 109.9M
2023-05-19 4.97 5.46 4.91 5.25 165.6M
2023-05-18 4.85 5.07 4.82 5.02 125.1M
2023-05-17 4.75 4.82 4.69 4.80 51.1M
2023-05-16 4.98 4.98 4.71 4.79 75.4M
2023-05-15 4.98 5.05 4.85 5.01 81.8M
2023-05-12 5.10 5.19 4.97 5.06 160.7M
2023-05-11 4.55 5.01 4.51 5.01 76.0M
2023-05-10 4.95 4.96 4.55 4.55 119.5M
2023-05-09 5.00 5.19 4.94 5.06 117.8M
2023-05-08 4.89 5.16 4.88 4.97 111.7M
2023-05-05 4.75 4.97 4.73 4.91 89.7M
2023-05-04 4.81 5.00 4.78 4.83 82.8M
2023-04-28 4.65 4.84 4.63 4.80 62.0M
2023-04-27 4.77 4.81 4.59 4.64 68.2M
2023-04-26 4.91 5.03 4.75 4.82 76.0M
2023-04-25 5.07 5.13 4.80 4.91 100.6M
2023-04-24 4.94 5.24 4.94 5.14 87.7M
2023-04-21 5.68 5.68 5.16 5.16 159.5M
2023-04-20 5.38 5.75 5.35 5.73 173.1M
2023-04-19 5.40 5.58 5.39 5.47 121.5M
2023-04-18 5.52 5.55 5.31 5.45 134.8M
2023-04-17 5.80 5.80 5.50 5.55 150.9M
2023-04-14 6.05 6.15 5.74 5.85 197.2M
2023-04-13 6.16 6.42 5.92 6.12 295.5M
2023-04-12 6.86 6.96 6.20 6.30 365.4M
2023-04-11 6.06 6.69 5.89 6.48 360.8M
2023-04-10 5.84 6.55 5.60 6.22 386.8M
2023-04-07 5.92 6.19 5.73 6.09 443.0M
2023-04-06 5.70 5.70 5.70 5.70 71.3M
2023-04-04 4.70 5.18 4.68 5.18 193.3M
2023-04-03 4.37 4.75 4.34 4.71 97.9M
2023-03-31 4.44 4.44 4.29 4.37 50.7M
2023-03-30 4.42 4.54 4.37 4.41 53.1M
2023-03-29 4.52 4.73 4.46 4.53 68.4M
2023-03-28 4.98 4.98 4.41 4.52 130.9M
2023-03-27 4.73 4.95 4.60 4.88 100.3M
2023-03-24 4.72 4.79 4.63 4.78 95.4M
2023-03-23 4.50 4.74 4.46 4.72 102.7M
2023-03-22 4.34 4.65 4.30 4.54 83.6M
2023-03-21 4.32 4.34 4.27 4.34 20.5M
2023-03-20 4.29 4.39 4.21 4.34 43.8M
2023-03-17 4.13 4.29 4.13 4.29 40.5M
2023-03-16 4.17 4.18 4.10 4.10 20.1M
2023-03-15 4.21 4.23 4.18 4.19 17.1M
2023-03-14 4.30 4.32 4.12 4.18 35.9M
2023-03-13 4.26 4.38 4.24 4.33 33.8M
2023-03-10 4.24 4.29 4.21 4.22 23.0M
2023-03-09 4.29 4.30 4.21 4.27 20.1M
2023-03-08 4.24 4.29 4.21 4.28 22.8M
2023-03-07 4.43 4.44 4.23 4.24 52.5M
2023-03-06 4.42 4.47 4.40 4.43 34.6M
2023-03-03 4.47 4.51 4.41 4.42 40.0M
2023-03-02 4.50 4.56 4.44 4.50 53.7M
2023-03-01 4.51 4.55 4.41 4.53 54.1M
2023-02-28 4.60 4.64 4.47 4.52 73.3M
2023-02-27 4.53 4.69 4.48 4.66 107.2M
2023-02-24 4.61 4.88 4.46 4.68 205.8M
2023-02-23 4.24 4.65 4.17 4.65 124.0M
2023-02-22 4.15 4.25 4.11 4.23 34.2M
2023-02-21 4.18 4.22 4.11 4.15 22.8M
2023-02-20 4.10 4.22 4.07 4.19 34.7M
2023-02-17 4.10 4.19 4.06 4.08 21.1M
2023-02-16 4.25 4.29 4.09 4.16 45.4M
2023-02-15 4.13 4.33 4.10 4.28 63.3M
2023-02-14 4.18 4.19 4.08 4.11 29.9M
2023-02-13 4.20 4.24 4.14 4.17 41.8M
2023-02-10 4.15 4.50 4.14 4.22 70.8M
2023-02-09 4.08 4.17 4.04 4.17 40.3M
2023-02-08 4.06 4.13 4.02 4.10 35.8M
2023-02-07 4.04 4.06 3.99 4.05 27.2M
2023-02-06 4.02 4.07 4.00 4.02 17.3M
2023-02-03 4.01 4.05 3.92 4.05 31.1M
2023-02-02 4.02 4.05 3.98 4.02 25.7M
2023-02-01 4.00 4.05 3.95 4.04 39.3M
2023-01-31 3.98 4.02 3.95 4.01 23.3M
2023-01-30 3.91 4.03 3.91 3.98 32.8M
2023-01-20 3.90 3.93 3.86 3.90 18.5M
2023-01-19 3.83 3.90 3.80 3.89 18.6M
2023-01-18 3.80 3.84 3.77 3.83 13.7M
2023-01-17 3.83 3.83 3.76 3.80 12.5M
2023-01-16 3.83 3.85 3.75 3.80 27.2M
2023-01-13 3.72 3.84 3.69 3.84 21.4M
2023-01-12 3.73 3.74 3.68 3.69 12.6M
2023-01-11 3.76 3.81 3.74 3.74 23.8M
2023-01-10 3.93 4.20 3.73 3.83 54.1M
2023-01-09 3.77 3.93 3.75 3.93 18.2M
2023-01-06 3.75 3.82 3.75 3.77 12.2M
2023-01-05 3.78 3.83 3.74 3.78 16.4M
2023-01-04 3.79 3.81 3.73 3.78 12.6M
2023-01-03 3.77 3.80 3.72 3.79 14.4M