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
2023-12-29 6.11 6.16 6.10 6.15 2.9M
2023-12-28 6.08 6.13 6.06 6.12 3.5M
2023-12-27 6.09 6.10 6.00 6.08 2.5M
2023-12-26 6.08 6.11 6.06 6.08 1.9M
2023-12-25 6.09 6.12 6.05 6.10 2.9M
2023-12-22 6.06 6.12 6.01 6.07 3.1M
2023-12-21 5.99 6.05 5.90 6.03 2.5M
2023-12-20 6.05 6.07 5.99 6.00 2.2M
2023-12-19 6.05 6.08 5.98 6.02 2.8M
2023-12-18 6.10 6.14 6.04 6.05 2.1M
2023-12-15 6.15 6.18 6.12 6.12 2.5M
2023-12-14 6.15 6.17 6.12 6.12 1.6M
2023-12-13 6.13 6.16 6.11 6.12 2.1M
2023-12-12 6.11 6.17 6.07 6.16 2.7M
2023-12-11 6.01 6.18 5.97 6.12 5.8M
2023-12-08 6.13 6.18 6.02 6.03 6.8M
2023-12-07 6.20 6.29 6.14 6.23 4.4M
2023-12-06 6.12 6.24 6.08 6.21 4.9M
2023-12-05 6.32 6.32 6.11 6.12 5.5M
2023-12-04 6.27 6.35 6.24 6.31 7.4M
2023-12-01 6.17 6.24 6.14 6.20 4.0M
2023-11-30 6.13 6.19 6.11 6.18 2.6M
2023-11-29 6.21 6.21 6.13 6.13 2.3M
2023-11-28 6.15 6.22 6.11 6.21 2.8M
2023-11-27 6.17 6.19 6.11 6.15 3.3M
2023-11-24 6.21 6.26 6.16 6.17 3.1M
2023-11-23 6.16 6.25 6.15 6.23 3.3M
2023-11-22 6.25 6.27 6.16 6.17 5.1M
2023-11-21 6.27 6.33 6.25 6.25 4.8M
2023-11-20 6.29 6.29 6.24 6.27 3.7M
2023-11-17 6.26 6.30 6.24 6.27 3.8M
2023-11-16 6.30 6.30 6.25 6.28 3.7M
2023-11-15 6.30 6.32 6.26 6.30 4.4M
2023-11-14 6.29 6.32 6.23 6.27 3.7M
2023-11-13 6.29 6.29 6.20 6.29 5.5M
2023-11-10 6.26 6.26 6.16 6.26 3.6M
2023-11-09 6.24 6.30 6.23 6.26 3.9M
2023-11-08 6.25 6.28 6.22 6.24 4.0M
2023-11-07 6.33 6.34 6.24 6.27 4.3M
2023-11-06 6.26 6.33 6.24 6.33 5.9M
2023-11-03 6.25 6.30 6.22 6.25 4.4M
2023-11-02 6.34 6.37 6.24 6.25 4.9M
2023-11-01 6.40 6.43 6.29 6.37 4.9M
2023-10-31 6.48 6.54 6.37 6.39 5.4M
2023-10-30 6.58 6.63 6.46 6.50 8.2M
2023-10-27 6.59 6.76 6.59 6.60 7.3M
2023-10-26 6.93 7.05 6.65 6.68 12.3M
2023-10-25 6.68 6.99 6.63 6.94 15.1M
2023-10-24 6.30 6.41 6.28 6.40 4.0M
2023-10-23 6.38 6.42 6.26 6.29 3.4M
2023-10-20 6.41 6.52 6.41 6.44 2.8M
2023-10-19 6.52 6.59 6.45 6.45 2.7M
2023-10-18 6.62 6.64 6.51 6.55 3.6M
2023-10-17 6.71 6.79 6.56 6.64 5.1M
2023-10-16 6.67 6.78 6.67 6.69 3.3M
2023-10-13 6.73 6.77 6.66 6.68 2.7M
2023-10-12 6.61 6.76 6.57 6.76 3.5M
2023-10-11 6.56 6.64 6.50 6.58 3.2M
2023-10-10 6.61 6.66 6.41 6.54 5.4M
2023-10-09 6.74 6.84 6.58 6.61 7.6M
2023-09-28 6.75 6.87 6.75 6.84 3.3M
2023-09-27 6.76 6.87 6.76 6.76 2.5M
2023-09-26 6.73 6.85 6.73 6.80 3.2M
2023-09-25 6.79 6.83 6.70 6.78 3.4M
2023-09-22 6.88 6.91 6.75 6.79 4.0M
2023-09-21 6.88 6.96 6.85 6.87 3.6M
2023-09-20 6.94 6.98 6.86 6.95 2.7M
2023-09-19 6.91 6.98 6.86 6.94 3.1M
2023-09-18 6.83 6.94 6.77 6.93 4.2M
2023-09-15 6.77 6.90 6.77 6.85 4.2M
2023-09-14 6.73 6.80 6.71 6.77 2.5M
2023-09-13 6.72 6.85 6.71 6.76 2.7M
2023-09-12 6.79 6.80 6.70 6.76 3.0M
2023-09-11 6.77 6.81 6.72 6.79 3.5M
2023-09-08 6.86 6.86 6.75 6.79 2.7M
2023-09-07 6.94 6.94 6.76 6.77 3.7M
2023-09-06 7.06 7.08 6.90 6.92 4.0M
2023-09-05 7.09 7.09 6.93 7.05 4.4M
2023-09-04 6.95 7.10 6.93 7.09 5.6M
2023-09-01 6.71 6.93 6.71 6.89 5.8M
2023-08-31 6.80 6.82 6.69 6.71 3.8M
2023-08-30 6.93 6.99 6.81 6.82 4.6M
2023-08-29 6.92 7.02 6.83 6.87 6.4M
2023-08-28 7.07 7.15 6.90 6.92 4.8M
2023-08-25 6.75 6.93 6.68 6.78 4.1M
2023-08-24 6.81 6.88 6.69 6.74 4.1M
2023-08-23 7.00 7.04 6.79 6.82 5.8M
2023-08-22 7.14 7.21 6.98 7.04 5.1M
2023-08-21 7.20 7.31 7.13 7.14 5.4M
2023-08-18 7.30 7.38 7.22 7.23 7.3M
2023-08-17 7.61 7.63 7.16 7.29 12.6M
2023-08-16 7.44 7.86 7.36 7.65 10.9M
2023-08-15 7.56 7.56 7.34 7.41 3.3M
2023-08-14 7.50 7.52 7.39 7.49 3.6M
2023-08-11 7.55 7.59 7.50 7.52 4.6M
2023-08-10 7.53 7.58 7.49 7.57 2.8M
2023-08-09 7.49 7.57 7.44 7.56 4.6M
2023-08-08 7.49 7.51 7.42 7.47 3.1M
2023-08-07 7.56 7.59 7.35 7.49 6.2M
2023-08-04 7.64 7.67 7.54 7.56 5.2M
2023-08-03 7.53 7.65 7.46 7.64 6.7M
2023-08-02 7.51 7.58 7.45 7.54 7.9M
2023-08-01 7.36 7.56 7.32 7.54 9.3M
2023-07-31 7.35 7.40 7.26 7.35 5.9M
2023-07-28 7.23 7.39 7.21 7.34 8.6M
2023-07-27 7.20 7.36 7.10 7.29 10.4M
2023-07-26 6.96 7.29 6.93 7.20 10.7M
2023-07-25 7.00 7.02 6.95 6.98 3.0M
2023-07-24 7.00 7.03 6.94 6.98 2.4M
2023-07-21 6.95 6.99 6.89 6.98 4.1M
2023-07-20 6.95 6.98 6.89 6.92 3.4M
2023-07-19 6.84 6.93 6.83 6.91 3.1M
2023-07-18 6.82 6.88 6.75 6.87 3.1M
2023-07-17 6.84 6.85 6.76 6.80 2.1M
2023-07-14 6.84 6.85 6.78 6.82 2.5M
2023-07-13 6.83 6.87 6.80 6.83 2.1M
2023-07-12 6.86 6.90 6.78 6.81 3.1M
2023-07-11 6.90 6.92 6.80 6.83 2.7M
2023-07-10 6.90 6.93 6.84 6.89 1.9M
2023-07-07 6.90 6.93 6.81 6.89 3.5M
2023-07-06 6.89 6.90 6.83 6.88 2.7M
2023-07-05 6.84 6.93 6.80 6.91 4.3M
2023-07-04 6.89 6.91 6.82 6.85 2.8M
2023-07-03 6.87 6.92 6.79 6.88 5.2M
2023-06-30 6.78 6.85 6.70 6.84 3.4M
2023-06-29 6.66 6.77 6.60 6.75 3.0M
2023-06-28 6.59 6.67 6.49 6.65 3.8M
2023-06-27 6.34 6.59 6.34 6.57 3.9M
2023-06-26 6.42 6.44 6.32 6.36 3.3M
2023-06-21 6.40 6.47 6.37 6.39 3.2M
2023-06-20 6.43 6.50 6.39 6.43 2.6M
2023-06-19 6.48 6.51 6.41 6.46 3.5M
2023-06-16 6.60 6.60 6.47 6.48 3.8M
2023-06-15 6.56 6.62 6.51 6.56 2.1M
2023-06-14 6.53 6.61 6.48 6.57 2.5M
2023-06-13 6.41 6.58 6.35 6.55 5.0M
2023-06-12 6.56 6.64 6.29 6.44 9.0M
2023-06-09 6.74 6.74 6.55 6.64 7.6M
2023-06-08 6.68 6.76 6.63 6.70 4.2M
2023-06-07 6.66 6.73 6.60 6.65 3.3M
2023-06-06 6.73 6.75 6.65 6.67 4.5M
2023-06-05 6.76 6.79 6.57 6.71 6.8M
2023-06-02 6.85 6.85 6.70 6.74 4.5M
2023-06-01 6.83 6.84 6.71 6.78 3.6M
2023-05-31 6.84 6.88 6.78 6.80 3.2M
2023-05-30 6.86 6.89 6.74 6.81 4.0M
2023-05-29 6.97 6.98 6.79 6.82 6.0M
2023-05-26 6.88 6.98 6.86 6.97 4.9M
2023-05-25 6.78 6.88 6.75 6.84 4.3M
2023-05-24 6.80 6.85 6.73 6.76 4.4M
2023-05-23 6.90 6.92 6.80 6.84 4.9M
2023-05-22 6.87 6.94 6.81 6.92 4.0M
2023-05-19 6.83 6.87 6.76 6.84 3.4M
2023-05-18 6.86 6.88 6.79 6.82 3.6M
2023-05-17 6.86 6.89 6.82 6.86 2.8M
2023-05-16 6.91 6.94 6.80 6.87 5.0M
2023-05-15 6.84 6.93 6.73 6.93 6.1M
2023-05-12 6.88 6.93 6.82 6.89 4.0M
2023-05-11 6.93 6.96 6.82 6.92 5.6M
2023-05-10 6.89 6.91 6.83 6.89 5.0M
2023-05-09 6.86 7.00 6.83 6.89 10.7M
2023-05-08 6.75 6.83 6.74 6.79 5.4M
2023-05-05 6.75 6.82 6.65 6.75 5.8M
2023-05-04 6.61 6.77 6.61 6.75 7.8M
2023-04-28 6.70 6.70 6.51 6.69 8.9M
2023-04-27 6.49 6.69 6.49 6.60 8.0M
2023-04-26 6.31 6.51 6.25 6.47 7.5M
2023-04-25 6.29 6.53 6.26 6.36 8.5M
2023-04-24 6.13 6.29 6.06 6.26 8.3M
2023-04-21 6.31 6.49 6.12 6.14 13.7M
2023-04-20 6.30 6.65 6.27 6.41 14.6M
2023-04-19 6.18 6.23 6.13 6.16 2.3M
2023-04-18 6.23 6.23 6.16 6.17 1.8M
2023-04-17 6.15 6.23 6.12 6.22 2.8M
2023-04-14 6.12 6.17 6.11 6.14 2.5M
2023-04-13 6.12 6.16 6.08 6.13 1.9M
2023-04-12 6.08 6.19 6.08 6.11 2.8M
2023-04-11 6.04 6.11 6.00 6.10 2.5M
2023-04-10 6.09 6.11 6.02 6.03 3.5M
2023-04-07 6.11 6.13 6.08 6.09 2.9M
2023-04-06 6.12 6.15 6.09 6.09 2.5M
2023-04-04 6.17 6.18 6.12 6.16 2.6M
2023-04-03 6.23 6.24 6.12 6.15 3.2M
2023-03-31 6.21 6.25 6.15 6.21 2.8M
2023-03-30 6.18 6.24 6.11 6.19 2.6M
2023-03-29 6.26 6.31 6.16 6.18 2.0M
2023-03-28 6.29 6.29 6.21 6.26 2.1M
2023-03-27 6.32 6.36 6.22 6.26 2.7M
2023-03-24 6.43 6.43 6.31 6.32 2.2M
2023-03-23 6.52 6.52 6.38 6.41 2.9M
2023-03-22 6.53 6.53 6.46 6.48 1.8M
2023-03-21 6.50 6.54 6.45 6.48 2.1M
2023-03-20 6.50 6.60 6.47 6.51 3.3M
2023-03-17 6.54 6.58 6.48 6.48 2.6M
2023-03-16 6.74 6.74 6.48 6.52 4.1M
2023-03-15 6.56 6.75 6.53 6.72 4.7M
2023-03-14 6.54 6.60 6.44 6.56 3.1M
2023-03-13 6.56 6.58 6.45 6.53 2.3M
2023-03-10 6.63 6.65 6.53 6.54 2.7M
2023-03-09 6.67 6.68 6.61 6.65 2.1M
2023-03-08 6.56 6.67 6.54 6.64 2.4M
2023-03-07 6.67 6.76 6.57 6.58 5.0M
2023-03-06 6.85 6.92 6.61 6.66 7.3M
2023-03-03 6.65 7.03 6.64 6.86 9.6M
2023-03-02 6.64 6.71 6.63 6.68 2.4M
2023-03-01 6.69 6.69 6.63 6.66 2.0M
2023-02-28 6.57 6.68 6.54 6.67 3.3M
2023-02-27 6.61 6.62 6.53 6.54 2.4M
2023-02-24 6.65 6.66 6.49 6.61 4.3M
2023-02-23 6.65 6.67 6.55 6.65 2.6M
2023-02-22 6.59 6.65 6.54 6.64 3.9M
2023-02-21 6.58 6.70 6.57 6.63 3.4M
2023-02-20 6.55 6.59 6.44 6.57 3.1M
2023-02-17 6.49 6.55 6.45 6.51 3.5M
2023-02-16 6.57 6.63 6.40 6.45 5.5M
2023-02-15 6.69 6.71 6.56 6.59 5.0M
2023-02-14 6.78 6.79 6.65 6.70 5.3M
2023-02-13 6.60 6.80 6.56 6.79 7.4M
2023-02-10 6.54 6.62 6.51 6.60 4.1M
2023-02-09 6.52 6.55 6.46 6.55 4.2M
2023-02-08 6.44 6.60 6.38 6.52 6.9M
2023-02-07 6.43 6.50 6.36 6.45 3.9M
2023-02-06 6.37 6.47 6.30 6.46 4.6M
2023-02-03 6.33 6.37 6.28 6.36 4.4M
2023-02-02 6.32 6.38 6.28 6.33 4.3M
2023-02-01 6.36 6.37 6.26 6.36 4.8M
2023-01-31 6.20 6.36 6.19 6.36 7.1M
2023-01-30 6.10 6.24 6.10 6.21 5.3M
2023-01-20 6.08 6.09 6.01 6.09 4.8M
2023-01-19 6.13 6.25 6.09 6.25 5.1M
2023-01-18 6.08 6.15 6.04 6.14 2.9M
2023-01-17 6.07 6.08 6.02 6.08 3.0M
2023-01-16 5.98 6.06 5.96 6.05 4.2M
2023-01-13 5.98 5.99 5.91 5.99 2.4M
2023-01-12 5.94 5.96 5.90 5.96 1.8M
2023-01-11 5.96 5.98 5.91 5.91 1.6M
2023-01-10 5.98 6.00 5.90 5.95 2.1M
2023-01-09 6.03 6.06 5.98 5.98 2.0M
2023-01-06 5.98 6.00 5.94 5.99 2.3M
2023-01-05 5.97 6.00 5.94 5.95 1.8M
2023-01-04 5.99 6.00 5.95 5.97 1.9M
2023-01-03 5.94 5.98 5.91 5.95 2.2M