Feilong Auto Components Co Ltd (002536)

002536
🏛️ China →
24.39
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 12.02 12.08 11.55 11.58 12.7M
2024-12-30 12.15 12.24 11.91 12.03 11.4M
2024-12-27 12.29 12.30 12.03 12.13 14.4M
2024-12-26 11.57 12.40 11.45 12.25 24.3M
2024-12-25 11.62 11.71 11.30 11.50 10.8M
2024-12-24 11.62 11.90 11.59 11.72 11.9M
2024-12-23 12.07 12.20 11.62 11.62 15.0M
2024-12-20 12.20 12.42 12.12 12.19 16.7M
2024-12-19 11.77 12.16 11.73 12.15 11.2M
2024-12-18 11.92 12.08 11.82 11.96 11.8M
2024-12-17 11.93 12.04 11.60 11.85 23.3M
2024-12-16 12.29 12.29 11.82 11.94 20.6M
2024-12-13 12.51 12.60 12.23 12.29 20.2M
2024-12-12 12.36 12.70 12.10 12.57 34.1M
2024-12-11 11.91 12.41 11.85 12.36 31.9M
2024-12-10 11.96 12.28 11.80 11.98 37.3M
2024-12-09 11.57 11.79 11.55 11.75 18.2M
2024-12-06 11.58 11.76 11.46 11.61 14.8M
2024-12-05 11.40 11.68 11.38 11.62 18.5M
2024-12-04 11.38 11.61 11.27 11.43 18.4M
2024-12-03 11.29 11.49 11.21 11.39 14.9M
2024-12-02 11.14 11.38 11.10 11.37 18.0M
2024-11-29 10.70 11.00 10.63 10.93 11.7M
2024-11-28 10.70 10.93 10.67 10.77 8.2M
2024-11-27 10.65 10.75 10.39 10.74 8.6M
2024-11-26 10.89 10.93 10.66 10.68 6.8M
2024-11-25 10.76 10.94 10.66 10.87 8.8M
2024-11-22 11.15 11.24 10.69 10.71 13.5M
2024-11-21 11.29 11.43 11.15 11.31 13.5M
2024-11-20 10.91 11.35 10.90 11.35 18.9M
2024-11-19 10.72 10.92 10.62 10.91 10.2M
2024-11-18 10.94 10.99 10.56 10.63 14.0M
2024-11-15 11.21 11.31 10.88 10.91 14.7M
2024-11-14 11.60 11.68 11.21 11.23 16.2M
2024-11-13 11.71 11.79 11.40 11.66 19.5M
2024-11-12 12.10 12.20 11.70 11.82 28.1M
2024-11-11 11.74 11.99 11.61 11.98 29.0M
2024-11-08 11.78 11.98 11.66 11.68 29.8M
2024-11-07 11.50 11.85 11.42 11.79 33.1M
2024-11-06 11.82 12.26 11.51 11.61 51.1M
2024-11-05 11.62 12.20 11.62 11.90 55.0M
2024-11-04 12.59 12.59 11.49 11.72 84.7M
2024-11-01 11.71 11.77 11.26 11.77 42.2M
2024-10-31 10.70 10.84 10.61 10.70 18.2M
2024-10-30 10.83 10.96 10.67 10.79 19.8M
2024-10-29 10.69 10.95 10.55 10.85 31.3M
2024-10-28 10.54 10.68 10.51 10.66 14.1M
2024-10-25 10.58 10.67 10.53 10.58 15.1M
2024-10-24 10.90 10.90 10.50 10.51 19.4M
2024-10-23 10.78 11.10 10.58 10.80 29.3M
2024-10-22 10.73 10.78 10.54 10.61 20.9M
2024-10-21 11.00 11.13 10.75 10.79 46.2M
2024-10-18 9.89 10.79 9.85 10.49 28.2M
2024-10-17 10.12 10.17 9.88 9.89 10.6M
2024-10-16 10.00 10.11 9.91 10.01 12.0M
2024-10-15 10.41 10.51 10.20 10.20 20.8M
2024-10-14 10.17 10.90 10.16 10.68 25.4M
2024-10-11 10.28 10.46 9.93 10.12 15.2M
2024-10-10 10.46 10.51 10.10 10.28 14.9M
2024-10-09 10.80 10.83 10.25 10.27 24.6M
2024-10-08 11.50 11.51 10.49 11.10 40.4M
2024-09-30 9.98 10.54 9.68 10.46 33.7M
2024-09-27 9.39 9.77 9.32 9.63 21.4M
2024-09-26 9.03 9.26 9.01 9.26 11.7M
2024-09-25 9.20 9.33 9.07 9.09 15.0M
2024-09-24 8.93 9.10 8.83 9.10 10.3M
2024-09-23 8.87 8.99 8.84 8.93 4.4M
2024-09-20 8.94 9.04 8.86 8.91 5.4M
2024-09-19 8.79 8.98 8.75 8.93 7.6M
2024-09-18 8.51 8.78 8.51 8.75 6.5M
2024-09-13 8.80 8.80 8.58 8.58 5.6M
2024-09-12 8.80 8.92 8.77 8.77 4.8M
2024-09-11 8.73 8.84 8.73 8.78 3.9M
2024-09-10 8.78 8.82 8.64 8.80 4.7M
2024-09-09 8.61 8.73 8.55 8.71 5.2M
2024-09-06 8.80 8.82 8.67 8.69 5.7M
2024-09-05 8.76 8.86 8.74 8.81 6.1M
2024-09-04 8.73 8.88 8.71 8.80 7.7M
2024-09-03 8.54 8.84 8.50 8.80 10.8M
2024-09-02 8.60 8.74 8.55 8.58 10.3M
2024-08-30 8.38 8.68 8.36 8.57 12.3M
2024-08-29 8.18 8.44 8.18 8.39 6.6M
2024-08-28 8.10 8.29 8.06 8.26 6.4M
2024-08-27 8.25 8.25 8.08 8.09 4.6M
2024-08-26 8.19 8.34 8.17 8.26 5.1M
2024-08-23 8.09 8.17 8.00 8.14 6.2M
2024-08-22 8.39 8.41 8.06 8.07 8.2M
2024-08-21 8.45 8.47 8.33 8.34 5.4M
2024-08-20 8.63 8.66 8.41 8.45 6.7M
2024-08-19 8.61 8.68 8.56 8.63 4.3M
2024-08-16 8.74 8.76 8.59 8.61 5.6M
2024-08-15 8.55 8.73 8.50 8.71 6.4M
2024-08-14 8.61 8.66 8.56 8.59 4.2M
2024-08-13 8.55 8.61 8.47 8.61 4.9M
2024-08-12 8.64 8.71 8.51 8.55 7.3M
2024-08-09 8.81 8.92 8.70 8.71 6.3M
2024-08-08 8.85 8.85 8.62 8.79 8.7M
2024-08-07 8.87 8.91 8.79 8.87 6.2M
2024-08-06 8.83 8.93 8.76 8.84 9.7M
2024-08-05 9.00 9.13 8.74 8.75 14.6M
2024-08-02 9.18 9.30 9.07 9.10 10.8M
2024-08-01 9.24 9.39 9.23 9.28 14.6M
2024-07-31 8.96 9.29 8.95 9.25 15.7M
2024-07-30 8.91 8.97 8.76 8.96 12.8M
2024-07-29 9.13 9.15 8.99 9.00 13.9M
2024-07-26 9.10 9.27 9.06 9.16 23.9M
2024-07-25 8.98 9.42 8.93 9.40 13.5M
2024-07-24 9.37 9.49 8.97 9.12 18.2M
2024-07-23 9.78 9.79 9.44 9.45 12.4M
2024-07-22 9.93 10.00 9.72 9.83 11.1M
2024-07-19 9.92 10.01 9.85 9.94 9.3M
2024-07-18 10.01 10.04 9.71 9.93 11.3M
2024-07-17 10.35 10.35 10.08 10.10 9.4M
2024-07-16 10.31 10.41 10.21 10.36 10.1M
2024-07-15 10.33 10.46 10.30 10.38 10.4M
2024-07-12 10.60 10.60 10.36 10.52 20.1M
2024-07-11 10.31 10.73 10.20 10.73 32.4M
2024-07-10 9.96 10.25 9.96 10.14 29.2M
2024-07-09 9.37 10.23 9.25 10.05 36.6M
2024-07-08 9.53 9.56 9.29 9.30 7.1M
2024-07-05 9.50 9.67 9.35 9.64 6.8M
2024-07-04 9.74 9.84 9.50 9.59 6.8M
2024-07-03 9.90 9.97 9.70 9.74 8.6M
2024-07-02 9.97 10.05 9.85 9.90 12.1M
2024-07-01 9.50 9.80 9.50 9.79 9.5M
2024-06-28 9.38 9.64 9.38 9.52 8.8M
2024-06-27 9.73 9.74 9.40 9.42 8.0M
2024-06-26 9.56 9.75 9.35 9.73 8.1M
2024-06-25 9.41 9.75 9.41 9.54 11.6M
2024-06-24 9.78 9.81 9.34 9.35 9.7M
2024-06-21 9.75 9.91 9.67 9.83 5.8M
2024-06-20 10.15 10.20 9.80 9.80 10.3M
2024-06-19 10.28 10.38 10.15 10.15 8.0M
2024-06-18 10.09 10.29 10.07 10.28 8.1M
2024-06-17 10.00 10.20 9.98 10.09 6.8M
2024-06-14 10.11 10.12 9.91 10.08 7.5M
2024-06-13 10.33 10.40 10.28 10.39 7.0M
2024-06-12 10.30 10.44 10.24 10.41 7.8M
2024-06-11 10.20 10.30 10.04 10.29 7.8M
2024-06-07 10.14 10.26 10.03 10.25 9.0M
2024-06-06 10.38 10.45 9.98 10.06 12.5M
2024-06-05 10.50 10.56 10.33 10.34 7.5M
2024-06-04 10.51 10.62 10.38 10.54 9.3M
2024-06-03 10.86 10.92 10.54 10.62 11.0M
2024-05-31 10.77 10.86 10.74 10.83 9.2M
2024-05-30 10.68 10.82 10.58 10.71 8.6M
2024-05-29 10.60 10.80 10.53 10.69 9.8M
2024-05-28 10.69 10.77 10.59 10.59 7.1M
2024-05-27 10.68 10.78 10.51 10.77 10.4M
2024-05-24 10.70 10.77 10.57 10.64 9.5M
2024-05-23 10.95 10.95 10.63 10.68 12.1M
2024-05-22 10.98 11.02 10.88 10.97 8.8M
2024-05-21 11.01 11.04 10.89 10.93 9.9M
2024-05-20 11.05 11.14 10.94 11.05 12.9M
2024-05-17 11.00 11.07 10.87 11.07 14.5M
2024-05-16 11.09 11.18 10.98 11.00 11.5M
2024-05-15 11.22 11.30 10.98 11.00 12.5M
2024-05-14 11.31 11.42 11.23 11.24 10.6M
2024-05-13 11.44 11.44 11.18 11.25 11.8M
2024-05-10 11.95 11.96 11.50 11.55 16.5M
2024-05-09 11.79 12.02 11.76 11.91 11.8M
2024-05-08 12.08 12.11 11.77 11.79 12.0M
2024-05-07 12.26 12.26 12.01 12.15 12.9M
2024-05-06 12.22 12.37 12.18 12.25 15.7M
2024-04-30 12.14 12.28 11.95 12.06 17.2M
2024-04-29 11.90 12.15 11.85 12.11 20.9M
2024-04-26 11.63 11.96 11.61 11.87 17.3M
2024-04-25 11.72 11.79 11.60 11.65 15.5M
2024-04-24 11.35 11.66 11.26 11.66 16.5M
2024-04-23 11.43 11.53 11.25 11.31 12.6M
2024-04-22 11.40 11.58 11.16 11.36 17.1M
2024-04-19 11.41 11.55 11.28 11.40 18.8M
2024-04-18 11.18 11.69 11.16 11.33 26.5M
2024-04-17 10.89 11.32 10.89 11.30 33.4M
2024-04-16 11.18 11.24 10.59 10.66 35.5M
2024-04-15 12.00 12.28 11.35 11.57 28.9M
2024-04-12 12.50 12.88 12.07 12.17 45.3M
2024-04-11 12.23 12.30 11.78 11.90 24.1M
2024-04-10 11.89 12.44 11.80 12.41 27.4M
2024-04-09 11.85 12.01 11.77 12.00 7.9M
2024-04-08 11.92 12.04 11.81 11.81 8.2M
2024-04-03 12.24 12.24 11.88 11.92 10.6M
2024-04-02 12.41 12.48 12.16 12.23 9.9M
2024-04-01 12.15 12.50 12.11 12.48 10.0M
2024-03-29 12.20 12.23 11.90 12.14 8.8M
2024-03-28 11.69 12.15 11.65 12.01 11.5M
2024-03-27 12.35 12.42 11.63 11.65 15.2M
2024-03-26 12.39 12.49 12.12 12.34 11.9M
2024-03-25 12.83 12.88 12.35 12.37 13.6M
2024-03-22 13.12 13.19 12.75 12.86 16.3M
2024-03-21 13.27 13.27 13.09 13.19 11.4M
2024-03-20 13.23 13.40 13.08 13.27 14.7M
2024-03-19 13.35 13.45 13.19 13.28 16.0M
2024-03-18 13.31 13.46 13.28 13.40 21.2M
2024-03-15 12.95 13.36 12.90 13.30 20.8M
2024-03-14 13.04 13.24 12.79 12.95 18.3M
2024-03-13 13.39 13.50 13.14 13.23 23.9M
2024-03-12 13.12 13.55 12.93 13.39 37.1M
2024-03-11 12.40 12.99 12.35 12.92 25.0M
2024-03-08 12.37 12.60 12.19 12.54 15.6M
2024-03-07 12.68 12.85 12.35 12.40 19.4M
2024-03-06 12.66 12.88 12.55 12.68 21.6M
2024-03-05 12.94 12.99 12.51 12.66 39.7M
2024-03-04 12.45 13.51 12.11 13.19 58.7M
2024-03-01 12.18 12.30 11.93 12.28 23.2M
2024-02-29 11.55 12.07 11.45 12.07 25.2M
2024-02-28 12.30 12.40 11.30 11.31 28.3M
2024-02-27 11.84 12.26 11.81 12.23 19.4M
2024-02-26 11.76 12.09 11.65 11.84 22.1M
2024-02-23 11.56 11.85 11.30 11.77 24.2M
2024-02-22 11.06 11.45 11.05 11.40 18.1M
2024-02-21 10.90 11.60 10.81 11.14 24.0M
2024-02-20 10.81 11.14 10.70 11.04 15.5M
2024-02-19 11.08 11.24 10.82 11.02 22.0M
2024-02-08 9.95 10.77 9.84 10.77 21.5M
2024-02-07 9.67 10.11 9.53 9.79 15.6M
2024-02-06 9.00 9.83 8.86 9.67 15.1M
2024-02-05 9.85 9.95 9.14 9.20 17.0M
2024-02-02 10.52 10.72 9.72 10.15 16.7M
2024-02-01 10.15 10.48 10.01 10.25 12.0M
2024-01-31 10.84 10.99 10.10 10.16 16.8M
2024-01-30 11.07 11.36 10.84 10.87 11.1M
2024-01-29 11.52 11.70 11.15 11.15 10.5M
2024-01-26 11.66 11.83 11.53 11.57 12.7M
2024-01-25 11.43 11.83 11.30 11.75 16.0M
2024-01-24 11.40 11.56 10.94 11.44 14.1M
2024-01-23 11.33 11.53 11.02 11.42 14.9M
2024-01-22 11.56 12.14 11.22 11.55 21.7M
2024-01-19 12.46 12.47 11.75 11.77 19.4M
2024-01-18 12.95 12.95 11.98 12.52 24.5M
2024-01-17 13.75 13.76 13.14 13.14 16.8M
2024-01-16 13.55 13.94 13.33 13.91 17.7M
2024-01-15 14.01 14.05 13.45 13.62 21.4M
2024-01-12 14.76 14.76 14.10 14.19 27.8M
2024-01-11 14.30 14.96 13.93 14.83 39.4M
2024-01-10 14.65 15.03 14.44 14.50 40.0M
2024-01-09 14.40 14.67 14.14 14.44 39.3M
2024-01-08 13.74 14.91 13.61 14.73 56.6M
2024-01-05 13.68 14.25 13.58 13.77 34.6M
2024-01-04 13.16 13.36 13.03 13.32 9.4M
2024-01-03 13.66 13.68 13.18 13.19 16.4M
2024-01-02 13.90 14.02 13.73 13.74 11.5M