Fangda Special Steel Technology Co Ltd (600507)

600507
🏛️ China →
5.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.24 5.25 5.20 5.23 565.3K
09:35 5.23 5.25 5.22 5.24 296.2K
09:40 5.25 5.27 5.25 5.27 501.6K
09:45 5.26 5.28 5.26 5.28 448.7K
09:50 5.29 5.29 5.26 5.27 251.5K
09:55 5.27 5.27 5.25 5.26 202.5K
10:00 5.25 5.25 5.23 5.24 459.2K
10:05 5.24 5.24 5.23 5.24 135.9K
10:10 5.24 5.24 5.23 5.23 63.2K
10:15 5.23 5.24 5.23 5.24 171.8K
10:20 5.24 5.24 5.23 5.23 180.7K
10:25 5.24 5.27 5.23 5.26 507.0K
10:30 5.25 5.27 5.24 5.25 295.5K
10:35 5.25 5.26 5.25 5.25 62.2K
10:40 5.25 5.25 5.24 5.25 188.3K
10:45 5.26 5.26 5.24 5.24 72.9K
10:50 5.25 5.26 5.25 5.25 100.7K
10:55 5.25 5.26 5.24 5.26 129.3K
11:00 5.26 5.26 5.25 5.26 117.9K
11:05 5.26 5.26 5.25 5.25 257.0K
11:10 5.25 5.26 5.25 5.25 171.0K
11:15 5.24 5.25 5.24 5.24 35.8K
11:20 5.25 5.25 5.24 5.24 20.0K
11:25 5.25 5.25 5.23 5.23 203.1K
13:00 5.24 5.24 5.22 5.23 307.8K
13:05 5.23 5.24 5.22 5.22 178.0K
13:10 5.22 5.23 5.21 5.21 421.7K
13:15 5.21 5.22 5.21 5.21 111.4K
13:20 5.21 5.22 5.21 5.21 227.5K
13:25 5.21 5.22 5.21 5.22 145.4K
13:30 5.21 5.24 5.21 5.23 613.3K
13:35 5.23 5.24 5.22 5.24 78.8K
13:40 5.24 5.25 5.23 5.24 691.3K
13:45 5.24 5.25 5.24 5.24 53.7K
13:50 5.24 5.24 5.23 5.24 652.7K
13:55 5.24 5.24 5.23 5.23 67.3K
14:00 5.24 5.25 5.23 5.24 56.5K
14:05 5.24 5.25 5.24 5.25 136.5K
14:10 5.24 5.25 5.24 5.24 20.3K
14:15 5.25 5.25 5.24 5.24 135.6K
14:20 5.24 5.24 5.23 5.24 76.4K
14:25 5.24 5.25 5.23 5.25 62.6K
14:30 5.24 5.25 5.24 5.25 258.5K
14:35 5.25 5.25 5.24 5.25 59.8K
14:40 5.25 5.25 5.23 5.25 324.4K
14:45 5.24 5.25 5.23 5.24 165.3K
14:50 5.24 5.25 5.23 5.25 844.9K
14:55 5.23 5.25 5.23 5.24 196.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.23 5.38 5.20 5.35 22.6M
2025-09-25 5.24 5.29 5.20 5.24 11.3M
2025-09-24 5.22 5.27 5.19 5.24 10.3M
2025-09-23 5.27 5.29 5.17 5.22 13.7M
2025-09-22 5.25 5.29 5.18 5.28 16.2M
2025-09-19 5.32 5.40 5.23 5.27 21.9M
2025-09-18 5.47 5.47 5.27 5.32 27.0M
2025-09-17 5.51 5.52 5.42 5.48 13.5M
2025-09-16 5.50 5.55 5.36 5.52 25.7M
2025-09-15 5.82 5.82 5.47 5.50 57.6M
2025-09-12 5.73 5.84 5.65 5.82 31.1M
2025-09-11 5.62 5.73 5.61 5.73 24.4M
2025-09-10 5.60 5.66 5.56 5.63 16.3M
2025-09-09 5.70 5.75 5.55 5.61 29.8M
2025-09-08 5.50 5.75 5.45 5.70 38.6M
2025-09-05 5.56 5.62 5.39 5.49 43.5M
2025-09-04 5.59 5.64 5.50 5.57 41.5M
2025-09-03 5.66 5.68 5.51 5.60 18.0M
2025-09-02 5.71 5.71 5.60 5.65 21.4M
2025-09-01 5.64 5.74 5.56 5.71 34.5M
2025-08-29 5.54 5.68 5.51 5.58 40.2M
2025-08-28 5.61 5.63 5.35 5.49 46.4M
2025-08-27 5.87 5.87 5.61 5.61 40.4M
2025-08-26 5.84 5.91 5.78 5.90 25.4M
2025-08-25 5.88 5.94 5.80 5.83 38.3M
2025-08-22 6.15 6.19 5.80 5.86 55.3M
2025-08-21 6.11 6.17 6.08 6.12 15.3M
2025-08-20 6.00 6.15 5.98 6.14 22.0M
2025-08-19 5.98 6.09 5.97 6.03 19.9M
2025-08-18 6.19 6.21 5.96 5.98 44.9M
2025-08-15 6.15 6.21 6.13 6.19 17.9M
2025-08-14 6.16 6.25 6.06 6.16 25.9M
2025-08-13 6.29 6.33 6.13 6.16 32.9M
2025-08-12 6.27 6.36 6.11 6.31 41.2M
2025-08-11 6.15 6.32 6.04 6.30 50.2M
2025-08-08 6.05 6.18 6.03 6.13 21.8M
2025-08-07 6.13 6.15 5.98 6.07 30.4M
2025-08-06 6.14 6.19 5.98 6.16 45.9M
2025-08-05 5.85 6.15 5.83 6.14 62.5M
2025-08-04 5.80 5.94 5.76 5.85 45.6M
2025-08-01 5.81 6.08 5.75 5.94 62.4M
2025-07-31 5.81 5.90 5.62 5.85 60.5M
2025-07-30 5.93 6.03 5.84 5.87 48.8M
2025-07-29 5.67 5.99 5.67 5.93 72.9M
2025-07-28 5.72 5.76 5.59 5.71 47.9M
2025-07-25 5.95 5.96 5.75 5.83 63.5M
2025-07-24 5.92 6.13 5.70 5.95 97.8M
2025-07-23 6.30 6.61 5.93 5.95 173.0M
2025-07-22 5.48 6.01 5.43 6.01 109.2M
2025-07-21 5.36 5.51 5.31 5.46 64.5M
2025-07-18 5.23 5.32 5.18 5.31 37.8M
2025-07-17 5.06 5.28 5.02 5.24 53.3M
2025-07-16 5.08 5.10 4.95 5.07 40.5M
2025-07-15 5.01 5.15 4.97 5.10 87.6M
2025-07-14 4.82 5.02 4.82 4.99 58.2M
2025-07-11 4.92 4.94 4.83 4.85 36.0M
2025-07-10 4.82 4.94 4.81 4.92 36.6M
2025-07-09 4.84 4.93 4.81 4.83 29.8M
2025-07-08 4.80 4.87 4.72 4.82 36.6M
2025-07-07 4.80 4.91 4.76 4.84 40.7M
2025-07-04 4.79 4.87 4.78 4.82 52.8M
2025-07-03 4.77 4.86 4.72 4.79 71.7M
2025-07-02 4.63 4.87 4.61 4.84 95.2M
2025-07-01 4.34 4.62 4.33 4.61 67.8M
2025-06-30 4.31 4.35 4.29 4.34 19.2M
2025-06-27 4.28 4.33 4.28 4.31 13.8M
2025-06-26 4.34 4.34 4.27 4.28 15.5M
2025-06-25 4.28 4.35 4.27 4.34 18.3M
2025-06-24 4.24 4.29 4.23 4.28 17.9M
2025-06-23 4.25 4.26 4.22 4.24 14.1M
2025-06-20 4.22 4.26 4.21 4.26 14.6M
2025-06-19 4.27 4.27 4.19 4.22 14.9M
2025-06-18 4.34 4.34 4.24 4.26 16.7M
2025-06-17 4.32 4.35 4.31 4.34 14.3M
2025-06-16 4.33 4.35 4.28 4.32 18.9M
2025-06-13 4.36 4.37 4.28 4.33 17.7M
2025-06-12 4.33 4.37 4.30 4.36 24.4M
2025-06-11 4.22 4.36 4.21 4.33 29.5M
2025-06-10 4.21 4.26 4.19 4.22 16.1M
2025-06-09 4.18 4.22 4.16 4.21 12.9M
2025-06-06 4.17 4.20 4.16 4.18 11.4M
2025-06-05 4.20 4.22 4.17 4.18 13.5M
2025-06-04 4.18 4.21 4.17 4.20 9.9M
2025-06-03 4.24 4.24 4.17 4.17 20.9M
2025-05-30 4.25 4.26 4.22 4.26 12.8M
2025-05-29 4.25 4.27 4.23 4.25 14.3M
2025-05-28 4.29 4.30 4.24 4.25 12.9M
2025-05-27 4.31 4.33 4.26 4.30 13.2M
2025-05-26 4.31 4.34 4.30 4.32 8.3M
2025-05-23 4.34 4.37 4.31 4.31 12.9M
2025-05-22 4.36 4.37 4.33 4.33 12.6M
2025-05-21 4.38 4.39 4.35 4.36 10.2M
2025-05-20 4.41 4.41 4.35 4.37 13.3M
2025-05-19 4.33 4.41 4.33 4.40 19.6M
2025-05-16 4.38 4.40 4.33 4.35 15.6M
2025-05-15 4.37 4.42 4.35 4.37 20.8M
2025-05-14 4.35 4.40 4.34 4.38 17.4M
2025-05-13 4.40 4.41 4.34 4.35 20.0M
2025-05-12 4.39 4.41 4.35 4.38 13.9M
2025-05-09 4.40 4.42 4.35 4.36 13.9M
2025-05-08 4.46 4.46 4.38 4.40 21.7M
2025-05-07 4.48 4.54 4.44 4.46 24.1M
2025-05-06 4.46 4.49 4.38 4.46 24.9M
2025-04-30 4.55 4.57 4.41 4.45 30.5M
2025-04-29 4.57 4.65 4.52 4.56 34.0M
2025-04-28 4.52 4.71 4.51 4.57 64.0M
2025-04-25 4.44 4.55 4.40 4.54 69.8M
2025-04-24 4.30 4.48 4.29 4.45 96.0M
2025-04-23 4.11 4.14 4.09 4.13 9.9M
2025-04-22 4.09 4.12 4.07 4.10 9.3M
2025-04-21 4.06 4.10 4.04 4.09 8.3M
2025-04-18 4.05 4.08 4.03 4.06 10.3M
2025-04-17 4.04 4.07 4.02 4.05 7.5M
2025-04-16 4.03 4.06 4.01 4.04 8.2M
2025-04-15 4.07 4.07 4.03 4.05 8.5M
2025-04-14 4.08 4.09 4.03 4.05 15.1M
2025-04-11 4.07 4.08 4.04 4.05 10.2M
2025-04-10 4.08 4.11 4.05 4.07 18.0M
2025-04-09 4.05 4.08 3.94 4.05 29.4M
2025-04-08 3.93 4.16 3.93 4.08 39.3M
2025-04-07 4.20 4.22 3.88 3.90 48.2M
2025-04-03 4.24 4.32 4.23 4.31 14.1M
2025-04-02 4.24 4.28 4.20 4.27 17.1M
2025-04-01 4.17 4.26 4.17 4.23 14.2M
2025-03-31 4.23 4.25 4.17 4.17 15.5M
2025-03-28 4.28 4.30 4.22 4.23 13.5M
2025-03-27 4.30 4.32 4.25 4.28 10.9M
2025-03-26 4.35 4.38 4.29 4.30 19.4M
2025-03-25 4.31 4.38 4.29 4.37 21.5M
2025-03-24 4.31 4.36 4.26 4.30 16.9M
2025-03-21 4.30 4.42 4.27 4.33 26.5M
2025-03-20 4.22 4.34 4.22 4.32 32.1M
2025-03-19 4.25 4.25 4.21 4.23 14.0M
2025-03-18 4.30 4.31 4.24 4.26 19.6M
2025-03-17 4.32 4.34 4.27 4.30 26.2M
2025-03-14 4.38 4.40 4.33 4.35 21.0M
2025-03-13 4.36 4.39 4.31 4.38 16.6M
2025-03-12 4.41 4.44 4.35 4.36 16.7M
2025-03-11 4.41 4.42 4.35 4.41 17.1M
2025-03-10 4.43 4.46 4.37 4.41 17.8M
2025-03-07 4.36 4.52 4.35 4.45 34.0M
2025-03-06 4.40 4.42 4.33 4.37 24.4M
2025-03-05 4.34 4.41 4.27 4.41 29.1M
2025-03-04 4.29 4.39 4.28 4.32 23.5M
2025-03-03 4.34 4.42 4.29 4.30 28.2M
2025-02-28 4.28 4.37 4.27 4.34 39.6M
2025-02-27 4.28 4.32 4.23 4.29 31.7M
2025-02-26 4.14 4.34 4.14 4.30 66.0M
2025-02-25 4.14 4.15 4.10 4.11 18.0M
2025-02-24 4.19 4.21 4.15 4.16 17.0M
2025-02-21 4.26 4.28 4.17 4.18 26.5M
2025-02-20 4.12 4.28 4.11 4.24 41.1M
2025-02-19 4.13 4.14 4.11 4.14 11.6M
2025-02-18 4.15 4.17 4.12 4.13 16.8M
2025-02-17 4.16 4.18 4.11 4.15 19.3M
2025-02-14 4.19 4.20 4.13 4.15 16.7M
2025-02-13 4.15 4.24 4.15 4.19 27.9M
2025-02-12 4.17 4.20 4.13 4.16 15.8M
2025-02-11 4.20 4.22 4.10 4.18 30.2M
2025-02-10 4.14 4.33 4.13 4.27 41.1M
2025-02-07 4.07 4.16 4.07 4.16 29.3M
2025-02-06 4.08 4.10 4.05 4.09 17.4M
2025-02-05 4.12 4.14 4.06 4.08 20.9M
2025-01-27 4.12 4.18 4.11 4.14 17.7M
2025-01-24 4.07 4.15 4.05 4.12 18.8M
2025-01-23 4.09 4.13 4.06 4.06 18.1M
2025-01-22 4.08 4.10 4.05 4.08 13.5M
2025-01-21 4.18 4.20 4.09 4.09 21.5M
2025-01-20 4.05 4.22 4.05 4.21 47.7M
2025-01-17 4.12 4.13 4.05 4.06 30.0M
2025-01-16 4.23 4.23 4.14 4.14 53.4M
2025-01-15 4.20 4.29 4.15 4.25 79.4M
2025-01-14 4.54 4.54 4.20 4.26 124.7M
2025-01-13 4.12 4.14 3.97 4.14 52.9M
2025-01-10 3.79 3.80 3.73 3.76 12.0M
2025-01-09 3.91 3.91 3.78 3.79 27.2M
2025-01-08 3.97 3.98 3.87 3.91 15.2M
2025-01-07 3.97 4.00 3.95 3.97 8.0M
2025-01-06 3.97 4.02 3.95 3.99 12.0M
2025-01-03 4.01 4.04 3.96 3.99 15.7M
2025-01-02 4.05 4.07 3.98 4.00 16.9M