Zhejiang Fulai New Material Co

605488
🏛️ china →
36.90
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 16.56 16.91 16.30 16.60 7.9M
2023-12-28 16.97 17.10 16.47 16.51 7.5M
2023-12-27 17.53 17.60 16.82 17.01 9.3M
2023-12-26 17.10 18.02 16.95 17.28 13.1M
2023-12-25 16.84 17.11 15.75 16.76 11.2M
2023-12-22 18.00 18.36 16.51 16.71 16.8M
2023-12-21 18.50 18.86 17.29 18.24 16.8M
2023-12-20 18.37 19.80 17.95 17.97 19.7M
2023-12-19 17.92 18.53 16.89 18.23 20.7M
2023-12-18 18.88 20.58 18.21 18.21 26.9M
2023-12-15 20.23 20.23 18.77 20.23 31.1M
2023-12-14 18.20 18.39 18.15 18.39 4.8M
2023-12-13 15.20 16.72 15.08 16.72 5.2M
2023-12-12 14.97 15.25 14.70 15.20 2.2M
2023-12-11 14.60 15.13 14.47 14.90 2.8M
2023-12-08 14.92 15.06 14.65 14.68 1.6M
2023-12-07 15.23 15.27 14.87 14.92 2.0M
2023-12-06 15.19 15.46 15.06 15.29 1.7M
2023-12-05 15.39 15.46 15.04 15.04 1.3M
2023-12-04 15.29 15.46 15.22 15.39 1.7M
2023-12-01 15.39 15.48 15.20 15.21 1.4M
2023-11-30 15.43 15.62 15.25 15.45 1.3M
2023-11-29 15.73 15.77 15.41 15.55 1.3M
2023-11-28 15.36 15.91 15.36 15.74 2.1M
2023-11-27 15.27 15.48 15.27 15.39 1.3M
2023-11-24 15.48 15.54 15.24 15.28 1.2M
2023-11-23 15.51 15.60 15.45 15.55 1.2M
2023-11-22 15.51 15.75 15.48 15.51 1.7M
2023-11-21 15.81 15.92 15.57 15.61 2.7M
2023-11-20 15.56 16.04 15.35 15.84 3.8M
2023-11-17 15.69 15.69 15.28 15.52 3.7M
2023-11-16 15.50 16.03 15.48 15.80 3.5M
2023-11-15 15.58 15.64 15.35 15.63 1.5M
2023-11-14 15.44 15.59 15.39 15.49 1.5M
2023-11-13 15.29 15.51 15.25 15.51 1.8M
2023-11-10 15.15 15.37 15.07 15.26 1.4M
2023-11-09 15.20 15.29 15.07 15.28 2.1M
2023-11-08 15.29 15.29 15.07 15.19 1.6M
2023-11-07 15.30 15.32 15.06 15.24 1.9M
2023-11-06 14.93 15.27 14.89 15.27 2.2M
2023-11-03 14.58 15.08 14.55 14.89 2.5M
2023-11-02 14.90 15.15 14.58 14.59 2.1M
2023-11-01 14.64 15.00 14.57 14.94 1.7M
2023-10-31 14.63 14.79 14.49 14.64 1.7M
2023-10-30 14.58 14.72 14.35 14.59 2.4M
2023-10-27 14.21 14.63 14.12 14.58 2.8M
2023-10-26 15.06 15.17 13.99 14.35 4.6M
2023-10-25 15.23 15.33 15.06 15.27 1.1M
2023-10-24 14.67 15.16 14.51 15.06 1.7M
2023-10-23 14.91 14.94 14.38 14.47 1.4M
2023-10-20 15.01 15.30 14.83 14.91 1.2M
2023-10-19 15.09 15.58 14.98 15.09 1.2M
2023-10-18 15.31 15.55 15.12 15.17 1.3M
2023-10-17 15.58 15.62 15.37 15.40 1.5M
2023-10-16 15.56 15.72 15.46 15.56 1.7M
2023-10-13 15.78 15.80 15.52 15.56 1.3M
2023-10-12 15.68 15.87 15.52 15.87 1.5M
2023-10-11 15.71 15.84 15.50 15.68 1.8M
2023-10-10 15.93 16.03 15.59 15.70 2.6M
2023-10-09 15.59 16.13 15.58 15.93 2.8M
2023-09-28 15.37 15.76 15.37 15.69 2.0M
2023-09-27 15.10 15.70 15.07 15.35 3.0M
2023-09-26 15.39 15.39 15.10 15.15 1.6M
2023-09-25 15.28 15.44 15.06 15.38 2.6M
2023-09-22 15.24 15.29 14.83 15.26 2.6M
2023-09-21 14.67 15.25 14.67 15.10 2.8M
2023-09-20 15.12 15.12 14.78 14.85 2.3M
2023-09-19 15.30 15.42 14.94 15.05 3.7M
2023-09-18 14.77 15.37 14.67 15.26 5.2M
2023-09-15 15.55 15.59 14.83 14.90 5.7M
2023-09-14 15.40 15.76 15.23 15.55 6.9M
2023-09-13 15.40 17.11 15.21 16.08 9.8M
2023-09-12 17.04 17.04 15.62 15.63 12.3M
2023-09-11 17.02 17.46 16.61 17.15 13.7M
2023-09-08 16.34 18.05 16.01 18.05 18.3M
2023-09-07 16.03 17.38 15.72 16.66 10.5M
2023-09-06 15.71 15.96 15.58 15.87 2.0M
2023-09-05 15.51 15.84 15.51 15.64 1.8M
2023-09-04 15.72 15.90 15.56 15.66 1.5M
2023-09-01 15.50 15.80 15.50 15.70 2.3M
2023-08-31 15.34 15.64 15.34 15.54 2.8M
2023-08-30 15.10 15.45 15.10 15.35 2.4M
2023-08-29 15.25 15.36 14.92 15.18 2.8M
2023-08-28 15.65 15.65 15.12 15.26 3.4M
2023-08-25 14.90 15.19 14.86 15.12 1.7M
2023-08-24 15.12 15.30 14.83 15.10 2.7M
2023-08-23 15.41 15.41 15.06 15.08 1.5M
2023-08-22 15.40 15.40 14.90 15.22 2.3M
2023-08-21 15.00 15.37 14.94 15.16 1.4M
2023-08-18 14.94 15.26 14.94 15.09 1.9M
2023-08-17 14.94 15.03 14.70 14.95 1.3M
2023-08-16 14.80 15.20 14.80 14.87 2.1M
2023-08-15 14.87 14.94 14.62 14.89 1.0M
2023-08-14 14.97 15.00 14.56 14.80 1.5M
2023-08-11 15.30 15.37 14.86 15.13 3.5M
2023-08-10 14.94 15.39 14.76 15.30 3.2M
2023-08-09 14.57 14.97 14.48 14.95 2.2M
2023-08-08 14.42 14.58 14.39 14.52 1.2M
2023-08-07 14.43 14.60 14.40 14.41 1.7M
2023-08-04 14.61 14.85 14.46 14.54 2.4M
2023-08-03 15.30 15.33 14.37 14.51 4.6M
2023-08-02 16.70 16.94 15.32 15.34 11.6M
2023-08-01 16.67 16.89 16.34 16.69 9.6M
2023-07-31 16.10 16.76 15.66 16.75 8.5M
2023-07-28 15.78 16.09 14.62 16.03 8.5M
2023-07-27 15.77 16.12 15.68 15.95 4.9M
2023-07-26 15.87 16.00 15.64 15.65 2.4M
2023-07-25 15.67 15.96 15.67 15.90 3.5M
2023-07-24 15.46 15.96 15.46 15.65 2.9M
2023-07-21 15.56 15.72 15.43 15.57 1.3M
2023-07-20 15.68 15.92 15.61 15.68 1.9M
2023-07-19 15.68 16.17 15.58 15.65 2.5M
2023-07-18 15.72 15.80 15.50 15.77 2.2M
2023-07-17 15.68 15.84 15.56 15.69 1.6M
2023-07-14 15.66 15.86 15.25 15.76 2.9M
2023-07-13 15.78 15.91 15.64 15.78 2.8M
2023-07-12 15.75 15.80 15.53 15.60 1.2M
2023-07-11 15.59 15.79 15.45 15.77 1.2M
2023-07-10 15.71 15.72 15.41 15.45 0.9M
2023-07-07 15.46 15.85 15.44 15.70 1.7M
2023-07-06 15.94 15.94 15.51 15.55 1.8M
2023-07-05 15.75 16.04 15.60 15.91 2.7M
2023-07-04 15.62 15.87 15.48 15.70 2.9M
2023-07-03 15.61 15.79 15.48 15.62 2.1M
2023-06-30 15.80 15.97 15.60 15.69 2.4M
2023-06-29 15.40 16.23 15.34 15.80 3.9M
2023-06-28 15.55 15.55 15.21 15.39 1.0M
2023-06-27 15.30 15.65 15.15 15.46 2.4M
2023-06-26 15.25 15.80 15.02 15.08 2.0M
2023-06-21 15.17 16.11 14.92 15.24 3.7M
2023-06-20 15.40 15.56 15.04 15.04 1.5M
2023-06-19 15.79 16.10 15.38 15.46 2.0M
2023-06-16 15.20 16.15 15.06 15.89 4.6M
2023-06-15 14.92 15.16 14.91 15.03 0.8M
2023-06-14 15.03 15.12 14.90 15.01 0.8M
2023-06-13 15.20 15.24 15.01 15.01 0.7M
2023-06-12 15.12 15.25 15.03 15.16 0.8M
2023-06-09 15.13 15.20 15.01 15.15 0.8M
2023-06-08 15.12 15.30 15.05 15.13 0.8M
2023-06-07 15.08 15.23 15.05 15.13 0.9M
2023-06-06 15.50 15.54 15.07 15.08 1.1M
2023-06-05 15.72 15.81 15.38 15.41 2.7M
2023-06-02 16.18 16.45 15.77 15.80 5.4M
2023-06-01 15.80 16.20 15.21 16.03 4.7M
2023-05-31 15.64 15.96 15.50 15.80 2.6M
2023-05-30 15.33 15.78 15.33 15.62 1.1M
2023-05-29 15.37 15.57 15.20 15.45 1.2M
2023-05-26 15.29 15.44 15.07 15.38 0.9M
2023-05-25 15.27 15.40 15.13 15.25 0.6M
2023-05-24 15.00 15.43 14.91 15.28 0.7M
2023-05-23 15.29 15.50 15.08 15.10 0.5M
2023-05-22 15.23 15.43 15.20 15.34 0.9M
2023-05-19 15.07 15.33 15.02 15.22 0.8M
2023-05-18 15.26 15.41 15.14 15.16 0.6M
2023-05-17 15.40 15.40 15.19 15.26 0.4M
2023-05-16 15.57 15.57 15.07 15.40 1.1M
2023-05-15 15.16 15.60 15.02 15.57 1.1M
2023-05-12 15.28 15.39 15.10 15.18 0.5M
2023-05-11 15.48 15.48 15.16 15.29 0.8M
2023-05-10 15.48 15.48 15.00 15.19 1.1M
2023-05-09 15.63 15.71 15.17 15.18 1.4M
2023-05-08 15.59 15.90 15.58 15.67 2.5M
2023-05-05 15.88 15.88 15.43 15.60 4.1M
2023-05-04 14.90 15.93 14.74 15.90 5.4M
2023-04-28 15.24 15.24 15.00 15.02 2.6M
2023-04-27 15.28 15.41 14.92 15.20 3.9M
2023-04-26 14.65 15.30 14.65 15.28 4.1M
2023-04-25 14.95 15.00 14.48 14.86 5.1M
2023-04-24 14.00 14.95 13.64 14.95 4.6M
2023-04-21 14.07 14.45 13.83 13.93 2.2M
2023-04-20 14.41 14.50 13.91 13.96 2.4M
2023-04-19 14.68 15.43 14.26 14.32 6.6M
2023-04-18 14.57 14.72 14.45 14.68 2.3M
2023-04-17 14.15 14.65 13.86 14.64 3.5M
2023-04-14 14.14 14.24 13.99 14.05 1.5M
2023-04-13 13.77 14.28 13.50 14.11 3.3M
2023-04-12 13.22 13.84 13.18 13.77 2.2M
2023-04-11 13.09 13.29 13.01 13.22 0.8M
2023-04-10 13.25 13.25 13.01 13.08 0.8M
2023-04-07 13.15 13.29 13.10 13.22 0.7M
2023-04-06 13.30 13.30 13.07 13.14 0.9M
2023-04-04 13.70 13.70 13.16 13.30 1.7M
2023-04-03 13.69 13.75 13.52 13.65 1.2M
2023-03-31 14.02 14.13 13.69 13.76 1.4M
2023-03-30 14.26 14.26 14.01 14.01 0.5M
2023-03-29 14.44 14.50 14.13 14.19 0.8M
2023-03-28 14.82 14.82 14.38 14.44 1.3M
2023-03-27 14.47 14.58 14.31 14.52 0.8M
2023-03-24 14.37 14.51 14.26 14.48 0.8M
2023-03-23 14.31 14.35 14.17 14.31 0.6M
2023-03-22 14.15 14.36 14.09 14.31 0.6M
2023-03-21 13.96 14.15 13.92 14.15 0.5M
2023-03-20 14.04 14.26 13.90 14.00 0.6M
2023-03-17 13.83 14.11 13.83 14.08 0.8M
2023-03-16 14.21 14.21 13.80 13.80 0.6M
2023-03-15 13.99 14.37 13.90 14.18 0.6M
2023-03-14 14.17 14.22 13.82 13.99 0.8M
2023-03-13 14.37 14.48 14.12 14.16 0.8M
2023-03-10 14.70 14.70 14.35 14.40 0.8M
2023-03-09 14.52 14.71 14.52 14.70 0.6M
2023-03-08 14.44 14.52 14.28 14.52 0.7M
2023-03-07 14.63 14.67 14.35 14.44 1.0M
2023-03-06 14.70 14.73 14.55 14.57 0.7M
2023-03-03 14.66 14.79 14.59 14.70 0.5M
2023-03-02 14.76 14.84 14.67 14.71 0.7M
2023-03-01 14.79 14.79 14.58 14.70 0.7M
2023-02-28 14.61 14.75 14.55 14.66 0.5M
2023-02-27 14.73 14.81 14.58 14.67 0.4M
2023-02-24 14.80 14.80 14.60 14.73 0.5M
2023-02-23 14.70 14.81 14.64 14.80 0.6M
2023-02-22 14.72 14.74 14.60 14.67 0.6M
2023-02-21 14.68 14.76 14.62 14.71 0.8M
2023-02-20 14.46 14.70 14.45 14.67 0.9M
2023-02-17 14.44 14.80 14.41 14.57 1.2M
2023-02-16 14.80 14.93 14.13 14.44 1.2M
2023-02-15 14.75 14.80 14.66 14.80 0.7M
2023-02-14 14.74 14.85 14.66 14.77 0.8M
2023-02-13 14.77 14.77 14.50 14.69 0.9M
2023-02-10 14.84 14.84 14.55 14.64 0.9M
2023-02-09 14.70 14.86 14.61 14.75 1.2M
2023-02-08 14.71 14.90 14.49 14.73 1.8M
2023-02-07 14.93 15.00 14.58 14.65 1.6M
2023-02-06 14.70 15.09 14.68 14.95 1.8M
2023-02-03 14.85 15.03 14.65 14.84 1.7M
2023-02-02 14.83 15.04 14.70 14.84 1.6M
2023-02-01 14.52 14.87 14.50 14.85 1.6M
2023-01-31 14.69 14.72 14.45 14.52 1.4M
2023-01-30 14.71 14.82 14.40 14.65 1.8M
2023-01-20 14.11 14.54 14.11 14.51 1.6M
2023-01-19 14.07 14.35 14.00 14.10 1.3M
2023-01-18 14.14 14.25 13.97 14.05 1.2M
2023-01-17 14.59 14.78 13.95 14.06 1.9M
2023-01-16 13.70 14.18 13.60 14.14 2.0M
2023-01-13 13.54 13.73 13.36 13.70 1.3M
2023-01-12 13.50 13.61 13.49 13.57 0.7M
2023-01-11 13.86 13.95 13.48 13.48 1.4M
2023-01-10 13.46 13.98 13.41 13.75 2.2M
2023-01-09 13.41 13.61 13.35 13.46 1.0M
2023-01-06 13.31 13.44 13.27 13.43 1.2M
2023-01-05 13.33 13.38 13.22 13.34 1.3M
2023-01-04 13.25 13.42 13.20 13.40 3.0M
2023-01-03 13.33 13.90 13.28 13.88 3.1M