Tianjin You Fa Steel Pipe Group Stock Co

601686
🏛️ china →
6.29
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 9.64 10.26 9.48 9.80 23.5M
2021-12-30 9.09 9.56 9.07 9.46 18.7M
2021-12-29 9.24 9.24 9.06 9.13 4.1M
2021-12-28 8.97 9.24 8.94 9.12 8.1M
2021-12-27 8.90 8.98 8.87 8.96 3.1M
2021-12-24 9.09 9.13 8.90 8.93 5.9M
2021-12-23 9.14 9.21 9.10 9.13 5.4M
2021-12-22 9.25 9.25 9.10 9.11 5.4M
2021-12-21 9.13 9.25 9.05 9.22 9.9M
2021-12-20 8.91 9.29 8.83 9.22 20.3M
2021-12-17 8.85 8.94 8.83 8.90 10.9M
2021-12-16 8.81 8.85 8.78 8.84 9.1M
2021-12-15 8.84 8.84 8.79 8.79 5.7M
2021-12-14 8.82 8.83 8.79 8.82 4.2M
2021-12-13 8.81 8.84 8.78 8.82 6.0M
2021-12-10 8.88 8.91 8.79 8.81 11.1M
2021-12-09 8.80 9.12 8.75 8.95 13.2M
2021-12-08 9.22 9.26 9.20 9.23 1.5M
2021-12-07 9.35 9.39 9.20 9.25 2.3M
2021-12-06 9.26 9.47 9.24 9.35 3.1M
2021-12-03 9.29 9.29 9.22 9.26 1.7M
2021-12-02 9.28 9.31 9.22 9.25 1.8M
2021-12-01 9.26 9.32 9.23 9.28 1.3M
2021-11-30 9.34 9.38 9.20 9.27 1.8M
2021-11-29 9.38 9.38 9.17 9.18 2.2M
2021-11-26 9.45 9.45 9.37 9.38 1.3M
2021-11-25 9.45 9.49 9.42 9.47 1.0M
2021-11-24 9.50 9.52 9.42 9.45 1.3M
2021-11-23 9.42 9.58 9.42 9.49 2.6M
2021-11-22 9.36 9.43 9.31 9.37 1.2M
2021-11-19 9.32 9.38 9.28 9.35 1.2M
2021-11-18 9.44 9.48 9.31 9.32 1.4M
2021-11-17 9.40 9.47 9.40 9.43 1.5M
2021-11-16 9.49 9.49 9.40 9.40 1.3M
2021-11-15 9.32 9.50 9.27 9.50 2.9M
2021-11-12 9.37 9.40 9.28 9.32 1.4M
2021-11-11 9.25 9.43 9.23 9.40 2.0M
2021-11-10 9.17 9.39 9.12 9.28 2.3M
2021-11-09 9.15 9.20 9.11 9.16 1.6M
2021-11-08 9.24 9.25 9.14 9.15 1.6M
2021-11-05 9.26 9.27 9.21 9.23 0.9M
2021-11-04 9.27 9.29 9.20 9.25 0.9M
2021-11-03 9.14 9.31 9.14 9.27 0.9M
2021-11-02 9.28 9.32 9.14 9.16 1.8M
2021-11-01 9.32 9.32 9.20 9.28 1.8M
2021-10-29 9.28 9.45 9.26 9.43 1.2M
2021-10-28 9.50 9.55 9.22 9.29 1.7M
2021-10-27 9.72 9.74 9.43 9.44 2.5M
2021-10-26 9.78 9.83 9.68 9.70 1.8M
2021-10-25 9.94 9.94 9.78 9.80 2.4M
2021-10-22 10.10 10.10 9.94 9.94 2.8M
2021-10-21 10.11 10.15 10.08 10.09 1.3M
2021-10-20 10.16 10.16 10.09 10.13 0.9M
2021-10-19 10.16 10.17 10.12 10.12 0.9M
2021-10-18 10.10 10.18 10.07 10.16 0.8M
2021-10-15 10.20 10.20 10.09 10.11 1.4M
2021-10-14 10.25 10.28 10.20 10.20 0.9M
2021-10-13 10.14 10.25 10.11 10.25 1.8M
2021-10-12 10.16 10.24 10.11 10.14 1.4M
2021-10-11 10.24 10.26 10.17 10.23 1.0M
2021-10-08 10.25 10.25 10.13 10.24 1.6M
2021-09-30 10.12 10.32 10.12 10.18 1.2M
2021-09-29 10.25 10.25 10.09 10.11 1.7M
2021-09-28 10.14 10.24 10.10 10.19 1.3M
2021-09-27 10.30 10.36 10.10 10.16 2.0M
2021-09-24 10.39 10.47 10.28 10.30 2.0M
2021-09-23 10.50 10.50 10.38 10.41 1.7M
2021-09-22 10.40 10.41 10.29 10.38 2.1M
2021-09-17 10.66 10.66 10.31 10.49 3.5M
2021-09-16 10.44 10.87 10.44 10.60 6.3M
2021-09-15 10.36 10.48 10.29 10.40 1.9M
2021-09-14 10.58 10.60 10.33 10.35 3.4M
2021-09-13 10.60 10.65 10.55 10.60 2.3M
2021-09-10 10.74 10.80 10.60 10.64 4.1M
2021-09-09 10.56 10.86 10.55 10.80 5.6M
2021-09-08 10.62 10.67 10.53 10.60 3.7M
2021-09-07 10.46 10.64 10.44 10.62 4.8M
2021-09-06 10.45 10.57 10.39 10.49 4.1M
2021-09-03 10.30 10.60 10.30 10.52 5.5M
2021-09-02 10.35 10.39 10.24 10.30 3.2M
2021-09-01 10.18 10.50 10.17 10.39 5.3M
2021-08-31 10.17 10.25 10.09 10.20 2.5M
2021-08-30 10.20 10.29 10.15 10.17 2.1M
2021-08-27 10.27 10.31 10.15 10.20 2.5M
2021-08-26 10.26 10.39 10.20 10.30 3.0M
2021-08-25 10.28 10.35 10.10 10.26 3.5M
2021-08-24 10.42 10.50 10.36 10.45 2.7M
2021-08-23 10.26 10.44 10.26 10.42 2.7M
2021-08-20 10.27 10.33 10.15 10.30 2.8M
2021-08-19 10.22 10.34 10.18 10.28 2.4M
2021-08-18 10.16 10.33 10.14 10.29 1.9M
2021-08-17 10.48 10.48 10.15 10.17 3.4M
2021-08-16 10.54 10.54 10.43 10.48 2.2M
2021-08-13 10.40 10.58 10.35 10.49 3.4M
2021-08-12 10.40 10.47 10.36 10.42 2.0M
2021-08-11 10.39 10.50 10.34 10.41 2.4M
2021-08-10 10.38 10.40 10.31 10.39 1.8M
2021-08-09 10.12 10.48 10.09 10.36 3.4M
2021-08-06 10.22 10.22 10.08 10.13 2.1M
2021-08-05 10.26 10.27 10.15 10.18 2.1M
2021-08-04 10.29 10.31 10.23 10.26 2.2M
2021-08-03 10.37 10.42 10.28 10.31 2.3M
2021-08-02 10.25 10.40 10.09 10.37 2.7M
2021-07-30 10.20 10.33 10.10 10.30 2.7M
2021-07-29 10.22 10.29 10.12 10.20 2.3M
2021-07-28 10.51 10.59 10.05 10.16 3.6M
2021-07-27 10.82 10.90 10.50 10.50 3.5M
2021-07-26 11.07 11.07 10.71 10.82 3.4M
2021-07-23 11.21 11.22 11.01 11.02 3.2M
2021-07-22 11.01 11.23 11.00 11.13 3.7M
2021-07-21 10.97 11.14 10.91 11.07 3.7M
2021-07-20 10.90 10.91 10.82 10.86 2.1M
2021-07-19 10.93 11.05 10.92 10.94 1.4M
2021-07-16 10.97 11.06 10.94 10.98 1.8M
2021-07-15 10.94 10.98 10.85 10.98 3.1M
2021-07-14 11.03 11.07 10.95 10.95 2.2M
2021-07-13 11.08 11.10 10.97 11.06 2.1M
2021-07-12 11.09 11.17 11.07 11.08 2.2M
2021-07-09 11.00 11.09 10.91 11.06 2.3M
2021-07-08 11.11 11.11 10.99 11.00 2.2M
2021-07-07 11.12 11.15 11.06 11.14 1.6M
2021-07-06 11.00 11.15 11.00 11.11 1.7M
2021-07-05 11.02 11.05 10.97 11.02 1.9M
2021-07-02 11.15 11.15 11.00 11.01 2.9M
2021-07-01 11.17 11.23 11.11 11.14 2.2M
2021-06-30 11.16 11.21 11.14 11.16 2.1M
2021-06-29 11.25 11.27 11.15 11.15 3.3M
2021-06-28 11.28 11.33 11.22 11.28 2.6M
2021-06-25 11.27 11.40 11.27 11.34 2.8M
2021-06-24 11.41 11.45 11.30 11.32 3.4M
2021-06-23 11.51 11.58 11.40 11.41 3.7M
2021-06-22 11.43 11.55 11.40 11.55 3.5M
2021-06-21 11.52 11.66 11.46 11.49 4.0M
2021-06-18 11.60 11.64 11.48 11.56 4.6M
2021-06-17 11.35 11.67 11.35 11.67 9.1M
2021-06-16 11.23 11.32 11.23 11.24 1.8M
2021-06-15 11.40 11.45 11.25 11.26 2.7M
2021-06-11 11.36 11.48 11.27 11.42 4.6M
2021-06-10 11.28 11.43 11.24 11.35 3.4M
2021-06-09 11.28 11.32 11.23 11.28 2.0M
2021-06-08 11.28 11.34 11.22 11.24 2.3M
2021-06-07 11.35 11.37 11.25 11.29 2.0M
2021-06-04 11.41 11.45 11.28 11.32 2.8M
2021-06-03 11.47 11.52 11.41 11.41 3.4M
2021-06-02 11.40 11.53 11.38 11.42 2.8M
2021-06-01 11.23 11.49 11.21 11.47 4.5M
2021-05-31 11.32 11.34 11.23 11.29 3.1M
2021-05-28 11.48 11.55 11.31 11.32 3.6M
2021-05-27 11.35 11.47 11.33 11.45 3.2M
2021-05-26 11.36 11.44 11.31 11.37 2.7M
2021-05-25 11.30 11.40 11.21 11.37 3.7M
2021-05-24 11.26 11.32 11.18 11.30 2.0M
2021-05-21 11.25 11.37 11.21 11.27 2.6M
2021-05-20 11.28 11.28 11.15 11.24 4.2M
2021-05-19 11.57 11.57 11.31 11.35 5.3M
2021-05-18 11.53 11.65 11.51 11.57 2.8M
2021-05-17 11.65 11.67 11.53 11.55 3.5M
2021-05-14 11.64 11.74 11.61 11.69 3.6M
2021-05-13 11.73 11.78 11.60 11.61 5.2M
2021-05-12 11.80 11.90 11.69 11.86 3.2M
2021-05-11 12.04 12.04 11.63 11.81 6.2M
2021-05-10 12.05 12.24 11.96 12.18 7.8M
2021-05-07 11.95 12.10 11.86 11.87 5.3M
2021-05-06 11.66 12.05 11.66 11.94 5.1M
2021-04-30 11.93 11.97 11.68 11.69 4.1M
2021-04-29 11.64 11.86 11.61 11.78 4.1M
2021-04-28 11.60 11.68 11.52 11.60 2.6M
2021-04-27 11.85 11.93 11.52 11.59 5.9M
2021-04-26 12.10 12.14 11.93 11.93 5.3M
2021-04-23 11.91 12.16 11.81 12.05 5.8M
2021-04-22 11.94 12.14 11.90 12.00 5.7M
2021-04-21 12.21 12.25 11.89 11.90 9.8M
2021-04-20 12.41 12.57 12.26 12.27 7.4M
2021-04-19 12.33 12.46 12.21 12.42 6.8M
2021-04-16 12.22 12.42 12.18 12.32 6.4M
2021-04-15 12.39 12.50 12.13 12.16 8.9M
2021-04-14 12.28 12.74 12.24 12.49 10.1M
2021-04-13 12.94 12.94 12.38 12.39 14.6M
2021-04-12 12.91 13.37 12.72 13.15 17.7M
2021-04-09 13.52 13.85 12.88 12.92 23.2M
2021-04-08 13.90 14.68 13.50 13.58 36.7M
2021-04-07 13.15 14.20 13.03 14.07 31.7M
2021-04-06 12.90 13.51 12.90 13.15 15.4M
2021-04-02 13.10 13.13 12.81 12.96 14.1M
2021-04-01 12.77 14.00 12.30 13.17 24.0M
2021-03-31 12.72 13.08 12.61 12.81 12.6M
2021-03-30 12.45 13.23 12.45 12.86 18.7M
2021-03-29 12.58 12.69 12.30 12.61 10.0M
2021-03-26 12.37 12.59 12.30 12.51 10.5M
2021-03-25 12.49 12.93 12.32 12.55 14.7M
2021-03-24 12.25 12.86 12.05 12.60 19.2M
2021-03-23 13.10 13.10 12.40 12.41 32.8M
2021-03-22 12.47 13.23 12.23 13.23 36.7M
2021-03-19 11.57 12.18 11.44 12.03 13.0M
2021-03-18 11.76 11.83 11.65 11.65 5.1M
2021-03-17 11.74 11.81 11.61 11.75 4.0M
2021-03-16 11.66 11.78 11.58 11.73 4.3M
2021-03-15 11.66 11.94 11.56 11.79 5.9M
2021-03-12 11.74 11.76 11.43 11.67 4.7M
2021-03-11 11.41 11.88 11.31 11.64 5.3M
2021-03-10 11.49 11.59 11.23 11.26 4.4M
2021-03-09 11.70 11.92 11.00 11.49 6.4M
2021-03-08 11.90 12.11 11.72 11.72 5.8M
2021-03-05 11.88 11.95 11.72 11.89 5.8M
2021-03-04 11.80 12.35 11.68 12.00 10.4M
2021-03-03 11.58 11.96 11.58 11.86 6.7M
2021-03-02 11.80 11.83 11.57 11.57 4.3M
2021-03-01 11.48 11.83 11.48 11.83 4.5M
2021-02-26 11.42 11.62 11.39 11.49 3.5M
2021-02-25 11.80 11.84 11.61 11.66 4.3M
2021-02-24 11.74 11.86 11.66 11.74 4.8M
2021-02-23 12.11 12.14 11.77 11.82 7.1M
2021-02-22 11.65 12.53 11.52 12.11 11.8M
2021-02-19 11.33 11.66 11.22 11.59 6.2M
2021-02-18 11.11 11.46 11.11 11.32 6.1M
2021-02-10 10.95 11.21 10.92 11.08 4.5M
2021-02-09 11.05 11.09 10.82 10.99 5.5M
2021-02-08 11.66 11.66 11.01 11.03 9.9M
2021-02-05 12.58 12.60 11.79 11.80 10.1M
2021-02-04 12.74 13.30 12.55 13.10 11.4M
2021-02-03 12.96 12.98 12.65 12.76 7.1M
2021-02-02 13.02 13.34 12.82 12.96 10.8M
2021-02-01 12.90 13.38 12.65 13.17 16.9M
2021-01-29 12.22 12.52 12.11 12.48 6.8M
2021-01-28 12.44 12.54 12.19 12.22 5.8M
2021-01-27 12.75 12.76 12.42 12.60 6.8M
2021-01-26 12.28 12.78 12.00 12.70 11.2M
2021-01-25 12.18 12.30 11.92 12.29 6.3M
2021-01-22 12.50 12.52 12.15 12.16 6.0M
2021-01-21 12.66 12.71 12.38 12.51 8.1M
2021-01-20 12.71 12.93 12.62 12.76 6.7M
2021-01-19 12.59 12.84 12.44 12.71 7.0M
2021-01-18 12.52 12.65 12.45 12.53 5.1M
2021-01-15 12.39 12.80 12.30 12.55 8.0M
2021-01-14 11.83 12.85 11.69 12.50 11.9M
2021-01-13 12.05 12.10 11.85 11.87 5.3M
2021-01-12 11.77 12.20 11.77 12.14 6.4M
2021-01-11 12.32 12.33 11.82 11.88 8.0M
2021-01-08 12.55 12.56 12.13 12.30 6.2M
2021-01-07 12.50 12.80 12.35 12.55 8.4M
2021-01-06 12.84 12.86 12.48 12.48 7.9M
2021-01-05 13.05 13.05 12.71 12.85 8.4M
2021-01-04 12.56 13.20 12.56 12.96 11.8M