Shenzhen Fastprint Circuit Tech Co Ltd (002436)

002436
🏛️ China →
22.12
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 14.29 14.91 14.29 14.73 28.7M
2023-12-28 14.39 14.51 14.13 14.30 29.9M
2023-12-27 13.97 14.64 13.84 14.43 27.1M
2023-12-26 14.65 14.65 13.86 13.95 25.4M
2023-12-25 14.31 14.67 14.26 14.67 13.8M
2023-12-22 14.74 14.78 14.18 14.33 21.2M
2023-12-21 14.52 14.70 14.17 14.60 25.8M
2023-12-20 15.06 15.07 14.52 14.57 22.3M
2023-12-19 14.93 15.01 14.71 14.94 14.5M
2023-12-18 15.07 15.09 14.75 14.80 21.8M
2023-12-15 15.25 15.44 14.97 15.07 23.1M
2023-12-14 15.76 15.84 15.15 15.24 30.1M
2023-12-13 15.81 15.89 15.53 15.64 18.9M
2023-12-12 16.11 16.20 15.77 15.90 28.9M
2023-12-11 15.90 16.29 15.50 16.22 38.2M
2023-12-08 15.68 16.15 15.60 16.02 55.5M
2023-12-07 15.23 15.69 15.18 15.51 35.5M
2023-12-06 15.03 15.36 14.98 15.19 24.5M
2023-12-05 15.52 15.56 15.05 15.05 30.9M
2023-12-04 15.38 16.03 15.38 15.53 38.7M
2023-12-01 15.41 15.80 15.36 15.54 26.6M
2023-11-30 15.70 15.93 15.40 15.68 32.7M
2023-11-29 15.45 16.35 15.41 15.90 58.0M
2023-11-28 15.39 15.70 15.29 15.45 30.5M
2023-11-27 15.35 15.67 15.30 15.49 28.6M
2023-11-24 15.95 15.95 15.36 15.48 37.8M
2023-11-23 15.60 16.01 15.58 15.92 45.2M
2023-11-22 16.13 16.50 15.68 15.72 96.6M
2023-11-21 17.42 17.85 15.98 16.22 177.1M
2023-11-20 16.30 17.08 16.30 17.08 85.8M
2023-11-17 15.00 15.83 14.95 15.53 61.6M
2023-11-16 15.10 15.27 14.82 14.83 32.2M
2023-11-15 15.69 15.82 15.13 15.18 33.9M
2023-11-14 15.49 15.65 15.19 15.38 35.7M
2023-11-13 15.07 15.68 15.07 15.37 32.4M
2023-11-10 15.16 15.55 15.13 15.30 31.5M
2023-11-09 15.80 15.92 15.17 15.35 68.8M
2023-11-08 15.94 16.30 15.76 15.90 61.2M
2023-11-07 16.02 16.71 15.66 15.86 87.4M
2023-11-06 16.00 16.42 15.70 16.02 81.9M
2023-11-03 14.68 15.51 14.54 15.35 69.7M
2023-11-02 14.86 15.35 14.60 14.64 48.7M
2023-11-01 14.74 15.24 14.68 15.05 57.8M
2023-10-31 14.76 15.14 14.49 14.75 74.5M
2023-10-30 13.75 14.84 13.64 14.84 83.8M
2023-10-27 12.65 13.70 12.58 13.49 64.7M
2023-10-26 12.11 12.65 12.03 12.57 23.6M
2023-10-25 12.06 12.50 12.06 12.23 19.6M
2023-10-24 11.87 12.33 11.60 12.06 23.3M
2023-10-23 12.12 12.27 11.79 11.87 18.6M
2023-10-20 12.41 12.65 12.18 12.21 22.6M
2023-10-19 12.84 12.93 12.47 12.52 24.8M
2023-10-18 12.58 13.26 12.58 12.77 47.3M
2023-10-17 12.67 12.70 12.42 12.58 16.2M
2023-10-16 13.02 13.03 12.52 12.58 28.8M
2023-10-13 12.55 13.11 12.55 13.06 40.5M
2023-10-12 12.66 12.73 12.48 12.68 20.2M
2023-10-11 12.37 12.75 12.25 12.65 28.5M
2023-10-10 12.45 12.51 12.18 12.28 20.3M
2023-10-09 12.21 12.52 12.17 12.44 23.3M
2023-09-28 11.65 12.46 11.64 12.21 29.0M
2023-09-27 11.63 11.77 11.58 11.62 13.3M
2023-09-26 11.81 11.86 11.59 11.65 20.9M
2023-09-25 12.10 12.14 11.85 11.87 21.5M
2023-09-22 11.64 12.19 11.58 12.13 26.4M
2023-09-21 11.53 11.84 11.48 11.64 19.0M
2023-09-20 11.66 11.82 11.52 11.55 13.5M
2023-09-19 11.89 11.89 11.49 11.70 24.1M
2023-09-18 12.09 12.12 11.83 11.87 23.1M
2023-09-15 12.24 12.36 11.96 12.12 17.4M
2023-09-14 12.31 12.42 12.08 12.16 18.5M
2023-09-13 12.66 12.71 12.17 12.35 27.7M
2023-09-12 12.71 12.83 12.60 12.76 17.4M
2023-09-11 12.49 12.81 12.38 12.71 23.6M
2023-09-08 12.36 12.70 12.36 12.49 23.5M
2023-09-07 12.96 12.98 12.39 12.41 39.2M
2023-09-06 12.56 13.01 12.49 12.95 36.5M
2023-09-05 12.81 13.10 12.60 12.65 58.2M
2023-09-04 12.21 12.56 12.13 12.51 27.8M
2023-09-01 12.31 12.41 12.07 12.15 17.4M
2023-08-31 12.11 12.50 11.97 12.35 39.4M
2023-08-30 11.93 12.43 11.93 12.14 64.6M
2023-08-29 10.90 11.73 10.86 11.53 46.0M
2023-08-28 11.65 11.70 10.79 10.88 42.3M
2023-08-25 11.35 11.47 10.88 10.98 26.7M
2023-08-24 11.45 11.82 11.32 11.45 22.5M
2023-08-23 11.98 11.99 11.32 11.37 27.4M
2023-08-22 11.88 12.04 11.53 11.96 27.7M
2023-08-21 11.79 12.00 11.72 11.75 15.5M
2023-08-18 12.22 12.35 11.80 11.83 28.6M
2023-08-17 12.32 12.34 12.11 12.21 22.2M
2023-08-16 12.63 12.65 12.28 12.31 20.4M
2023-08-15 12.88 13.03 12.44 12.64 17.4M
2023-08-14 12.66 12.92 12.48 12.90 24.1M
2023-08-11 13.10 13.17 12.66 12.66 23.9M
2023-08-10 13.16 13.22 12.96 13.12 12.6M
2023-08-09 13.50 13.50 12.93 13.15 22.7M
2023-08-08 13.48 13.62 13.33 13.40 15.0M
2023-08-07 13.27 13.76 13.25 13.38 27.5M
2023-08-04 13.51 13.60 13.20 13.27 24.0M
2023-08-03 13.80 13.80 13.37 13.50 16.5M
2023-08-02 13.38 14.00 13.38 13.80 26.9M
2023-08-01 13.55 13.62 13.12 13.43 21.7M
2023-07-31 13.54 13.80 13.39 13.54 15.3M
2023-07-28 13.56 13.68 13.36 13.52 18.2M
2023-07-27 13.87 13.91 13.51 13.61 17.6M
2023-07-26 14.11 14.22 13.71 13.87 15.6M
2023-07-25 13.91 14.15 13.88 14.12 12.5M
2023-07-24 13.60 14.04 13.40 13.83 16.2M
2023-07-21 13.82 13.93 13.58 13.66 14.0M
2023-07-20 14.48 14.62 13.80 13.80 22.9M
2023-07-19 14.26 14.75 14.25 14.47 18.6M
2023-07-18 14.26 14.85 14.19 14.33 23.0M
2023-07-17 14.24 14.70 14.08 14.22 23.3M
2023-07-14 14.13 14.67 14.13 14.59 27.5M
2023-07-13 13.88 14.24 13.85 14.12 16.9M
2023-07-12 14.16 14.24 13.76 13.82 18.5M
2023-07-11 14.08 14.24 13.88 14.21 16.7M
2023-07-10 14.75 14.85 13.70 13.98 52.6M
2023-07-07 15.11 15.14 14.51 14.78 21.7M
2023-07-06 14.79 15.33 14.65 15.15 28.8M
2023-07-05 15.21 15.30 14.76 14.76 19.2M
2023-07-04 15.16 15.35 14.95 15.19 17.2M
2023-07-03 15.54 15.55 14.95 15.13 23.2M
2023-06-30 14.63 15.57 14.62 15.50 32.0M
2023-06-29 14.60 14.88 14.56 14.71 20.9M
2023-06-28 14.61 14.86 14.18 14.59 21.6M
2023-06-27 14.52 14.71 14.35 14.64 20.0M
2023-06-26 14.55 14.85 14.34 14.49 30.1M
2023-06-21 15.27 15.28 14.72 14.73 33.8M
2023-06-20 15.55 15.65 15.20 15.28 34.6M
2023-06-19 15.87 15.97 15.38 15.68 40.0M
2023-06-16 15.19 15.92 15.14 15.79 47.9M
2023-06-15 16.50 16.59 15.41 15.49 83.4M
2023-06-14 15.50 16.80 15.50 16.79 117.5M
2023-06-13 15.27 15.50 15.15 15.27 32.7M
2023-06-12 15.39 15.66 15.09 15.29 37.7M
2023-06-09 14.88 15.27 14.77 15.20 33.4M
2023-06-08 14.78 15.10 14.50 14.88 33.9M
2023-06-07 14.79 15.02 14.63 14.85 29.3M
2023-06-06 15.21 15.56 14.59 14.65 52.4M
2023-06-05 15.40 15.79 15.22 15.32 36.4M
2023-06-02 14.82 15.45 14.78 15.40 50.9M
2023-06-01 14.50 15.27 14.33 14.81 44.4M
2023-05-31 14.98 15.50 14.72 14.99 40.7M
2023-05-30 14.49 14.98 14.10 14.92 56.3M
2023-05-29 14.68 14.78 14.25 14.33 39.9M
2023-05-26 13.71 14.43 13.70 14.42 51.9M
2023-05-25 13.80 13.99 13.34 13.66 31.6M
2023-05-24 13.60 13.90 13.35 13.72 23.9M
2023-05-23 13.80 13.89 13.65 13.66 11.1M
2023-05-22 14.05 14.19 13.67 13.84 20.6M
2023-05-19 13.67 14.16 13.67 14.00 30.8M
2023-05-18 13.33 14.14 13.30 13.81 43.7M
2023-05-17 13.17 13.62 13.17 13.44 34.2M
2023-05-16 13.20 13.36 12.60 13.16 38.5M
2023-05-15 13.16 13.26 12.38 13.22 55.9M
2023-05-12 13.70 13.92 13.13 13.20 32.8M
2023-05-11 13.60 13.85 13.51 13.64 25.2M
2023-05-10 13.64 13.99 13.28 13.53 32.6M
2023-05-09 14.08 14.57 13.56 13.65 68.7M
2023-05-08 14.03 14.47 13.90 14.24 42.4M
2023-05-05 14.61 14.98 13.85 14.23 57.2M
2023-05-04 14.75 15.07 14.34 14.62 58.0M
2023-04-28 13.33 14.76 13.30 14.76 90.1M
2023-04-27 13.00 14.06 12.78 13.42 82.5M
2023-04-26 14.74 14.97 13.43 13.44 93.9M
2023-04-25 15.26 15.56 14.48 14.92 88.0M
2023-04-24 15.84 15.93 15.27 15.45 69.7M
2023-04-21 16.51 16.68 15.31 15.57 106.5M
2023-04-20 14.97 16.13 14.52 15.92 160.1M
2023-04-19 13.71 15.07 13.60 14.91 130.1M
2023-04-18 13.48 13.78 13.22 13.70 46.7M
2023-04-17 13.79 13.85 13.30 13.42 56.5M
2023-04-14 13.09 13.97 13.09 13.86 62.6M
2023-04-13 13.40 13.52 13.05 13.09 40.9M
2023-04-12 13.41 13.79 13.30 13.52 37.1M
2023-04-11 13.59 13.73 13.23 13.43 41.5M
2023-04-10 13.54 14.14 13.51 13.53 67.5M
2023-04-07 13.70 13.78 13.31 13.52 57.9M
2023-04-06 12.69 13.82 12.63 13.74 120.2M
2023-04-04 12.61 12.87 12.41 12.76 53.3M
2023-04-03 12.32 12.94 12.31 12.68 62.6M
2023-03-31 12.58 12.58 12.21 12.29 59.0M
2023-03-30 12.85 13.02 12.57 12.58 40.4M
2023-03-29 12.63 13.06 12.60 12.84 52.3M
2023-03-28 13.10 13.26 12.57 12.63 55.4M
2023-03-27 13.11 13.50 12.82 13.23 73.0M
2023-03-24 13.19 13.56 12.91 13.11 79.1M
2023-03-23 12.86 13.16 12.78 13.01 98.2M
2023-03-22 12.29 13.04 12.27 12.94 87.5M
2023-03-21 12.29 12.42 12.13 12.27 56.0M
2023-03-20 11.90 12.56 11.79 12.34 103.8M
2023-03-17 11.78 12.05 11.65 11.87 57.1M
2023-03-16 11.63 11.98 11.61 11.65 43.8M
2023-03-15 11.30 12.00 11.30 11.71 84.3M
2023-03-14 11.11 11.42 10.84 11.29 48.3M
2023-03-13 11.11 11.28 10.96 11.20 23.4M
2023-03-10 11.21 11.35 11.11 11.13 19.1M
2023-03-09 11.20 11.45 11.11 11.28 31.9M
2023-03-08 10.80 11.19 10.78 11.14 35.6M
2023-03-07 11.35 11.45 10.88 10.89 43.8M
2023-03-06 11.40 11.85 11.26 11.34 63.0M
2023-03-03 11.16 11.88 11.16 11.53 74.3M
2023-03-02 11.41 11.45 11.02 11.07 36.2M
2023-03-01 11.52 11.54 11.22 11.36 31.7M
2023-02-28 11.22 11.53 11.21 11.50 27.3M
2023-02-27 11.78 11.78 11.12 11.20 43.4M
2023-02-24 11.76 11.85 11.53 11.69 23.8M
2023-02-23 11.97 11.99 11.61 11.72 32.7M
2023-02-22 12.02 12.18 11.86 11.99 25.5M
2023-02-21 12.20 12.52 11.93 12.19 59.1M
2023-02-20 11.40 12.25 11.33 12.20 60.3M
2023-02-17 11.76 11.83 11.33 11.44 41.9M
2023-02-16 12.14 12.22 11.53 11.68 41.9M
2023-02-15 12.04 12.18 11.93 12.14 30.4M
2023-02-14 11.94 12.41 11.88 12.14 61.7M
2023-02-13 11.63 12.14 11.60 11.94 43.6M
2023-02-10 11.76 12.10 11.55 11.71 48.1M
2023-02-09 11.23 11.82 11.16 11.80 49.2M
2023-02-08 11.55 11.63 11.30 11.31 23.0M
2023-02-07 11.51 11.75 11.42 11.50 39.2M
2023-02-06 11.50 11.67 11.39 11.45 42.5M
2023-02-03 11.67 11.67 11.35 11.53 30.0M
2023-02-02 11.45 11.90 11.34 11.63 47.8M
2023-02-01 10.77 11.49 10.77 11.46 53.5M
2023-01-31 11.03 11.16 10.75 10.77 41.2M
2023-01-30 11.07 11.33 11.01 11.22 30.3M
2023-01-20 11.00 11.33 10.79 10.91 26.7M
2023-01-19 10.80 11.01 10.66 10.98 22.2M
2023-01-18 10.90 11.06 10.74 10.74 20.7M
2023-01-17 10.60 10.97 10.54 10.90 38.5M
2023-01-16 10.10 10.69 10.05 10.60 35.6M
2023-01-13 10.31 10.31 9.90 10.13 27.8M
2023-01-12 10.23 10.35 10.08 10.24 36.0M
2023-01-11 10.51 10.90 10.23 10.37 53.9M
2023-01-10 10.47 10.64 10.36 10.56 18.6M
2023-01-09 10.43 10.65 10.43 10.46 20.0M
2023-01-06 10.32 10.62 10.26 10.43 20.0M
2023-01-05 10.36 10.43 10.24 10.37 21.9M
2023-01-04 10.49 10.90 10.19 10.31 52.2M
2023-01-03 9.77 10.34 9.73 10.27 38.4M