Fujian Septwolves Industry Co Ltd (002029)

002029
🏛️ China →
8.42
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
2023-12-29 5.71 5.75 5.70 5.73 8.3M
2023-12-28 5.69 5.75 5.63 5.72 7.7M
2023-12-27 5.67 5.71 5.57 5.70 7.1M
2023-12-26 5.74 5.78 5.64 5.66 6.7M
2023-12-25 5.79 5.80 5.67 5.73 11.1M
2023-12-22 5.88 5.94 5.76 5.80 8.0M
2023-12-21 5.80 5.90 5.71 5.89 9.8M
2023-12-20 5.88 5.93 5.81 5.82 7.1M
2023-12-19 5.90 5.98 5.83 5.86 7.6M
2023-12-18 5.98 6.02 5.88 5.91 8.7M
2023-12-15 6.01 6.05 5.96 5.98 5.9M
2023-12-14 6.01 6.08 5.98 6.01 8.2M
2023-12-13 6.05 6.07 5.98 5.99 6.1M
2023-12-12 5.99 6.06 5.96 6.05 9.0M
2023-12-11 5.93 6.01 5.91 5.99 9.0M
2023-12-08 6.12 6.12 5.93 5.95 14.1M
2023-12-07 6.16 6.19 6.09 6.11 9.4M
2023-12-06 6.16 6.19 6.12 6.16 7.9M
2023-12-05 6.23 6.28 6.17 6.18 10.6M
2023-12-04 6.20 6.29 6.14 6.24 10.8M
2023-12-01 6.12 6.27 6.12 6.21 13.9M
2023-11-30 6.11 6.18 6.05 6.14 10.3M
2023-11-29 6.21 6.23 6.10 6.11 10.5M
2023-11-28 6.18 6.27 6.14 6.22 12.2M
2023-11-27 6.21 6.26 6.09 6.18 20.1M
2023-11-24 6.27 6.33 6.16 6.21 22.9M
2023-11-23 6.27 6.40 6.25 6.27 26.1M
2023-11-22 6.36 6.53 6.23 6.31 62.3M
2023-11-21 5.97 6.57 5.96 6.38 66.8M
2023-11-20 6.00 6.02 5.91 5.97 7.1M
2023-11-17 6.00 6.03 5.94 5.98 6.3M
2023-11-16 6.03 6.06 6.00 6.02 4.4M
2023-11-15 6.06 6.08 6.02 6.03 4.9M
2023-11-14 6.02 6.06 6.01 6.05 5.5M
2023-11-13 6.01 6.06 6.01 6.03 4.8M
2023-11-10 5.97 6.01 5.91 6.00 5.2M
2023-11-09 6.07 6.08 5.97 5.99 6.5M
2023-11-08 6.09 6.14 6.05 6.07 4.7M
2023-11-07 6.12 6.13 6.05 6.12 6.3M
2023-11-06 6.13 6.18 6.11 6.14 6.6M
2023-11-03 6.22 6.23 6.11 6.13 6.4M
2023-11-02 6.15 6.16 6.10 6.11 3.9M
2023-11-01 6.11 6.17 6.10 6.15 5.1M
2023-10-31 6.13 6.17 6.06 6.10 5.2M
2023-10-30 6.06 6.15 6.05 6.13 7.7M
2023-10-27 6.11 6.17 6.02 6.10 7.9M
2023-10-26 6.08 6.12 6.03 6.08 3.4M
2023-10-25 6.06 6.17 6.05 6.10 5.7M
2023-10-24 5.85 6.05 5.80 6.03 6.9M
2023-10-23 5.90 5.98 5.78 5.81 5.2M
2023-10-20 5.91 6.00 5.90 5.93 3.6M
2023-10-19 6.01 6.09 5.95 5.95 4.6M
2023-10-18 6.11 6.14 6.03 6.03 5.0M
2023-10-17 6.00 6.19 6.00 6.12 6.9M
2023-10-16 5.93 6.05 5.91 6.01 5.6M
2023-10-13 6.02 6.03 5.91 5.93 4.4M
2023-10-12 6.05 6.08 6.03 6.04 4.3M
2023-10-11 6.04 6.09 6.01 6.02 3.6M
2023-10-10 6.10 6.13 6.03 6.04 3.7M
2023-10-09 6.22 6.25 6.08 6.09 6.0M
2023-09-28 6.21 6.27 6.18 6.23 3.0M
2023-09-27 6.21 6.25 6.17 6.20 3.9M
2023-09-26 6.21 6.28 6.20 6.23 3.2M
2023-09-25 6.24 6.28 6.18 6.21 3.5M
2023-09-22 6.15 6.26 6.13 6.22 4.2M
2023-09-21 6.25 6.28 6.16 6.17 5.3M
2023-09-20 6.28 6.32 6.18 6.27 5.0M
2023-09-19 6.33 6.33 6.22 6.26 6.1M
2023-09-18 6.22 6.40 6.17 6.35 7.9M
2023-09-15 6.12 6.23 6.08 6.22 9.2M
2023-09-14 6.11 6.14 6.05 6.11 4.5M
2023-09-13 6.18 6.18 6.09 6.12 5.1M
2023-09-12 6.18 6.18 6.10 6.11 4.7M
2023-09-11 6.13 6.17 5.96 6.16 14.3M
2023-09-08 6.09 6.30 6.08 6.23 9.0M
2023-09-07 6.13 6.16 6.08 6.09 5.6M
2023-09-06 6.14 6.17 6.10 6.13 4.6M
2023-09-05 6.29 6.29 6.14 6.16 4.3M
2023-09-04 6.19 6.29 6.18 6.28 5.1M
2023-09-01 6.08 6.18 6.05 6.16 5.8M
2023-08-31 6.14 6.19 6.05 6.05 5.1M
2023-08-30 6.21 6.24 6.12 6.12 6.5M
2023-08-29 6.22 6.27 6.17 6.21 8.4M
2023-08-28 6.32 6.39 6.20 6.25 14.0M
2023-08-25 6.09 6.15 5.92 6.01 6.8M
2023-08-24 6.12 6.17 6.06 6.11 5.4M
2023-08-23 6.24 6.31 6.12 6.12 4.1M
2023-08-22 6.37 6.40 6.16 6.27 6.5M
2023-08-21 6.31 6.45 6.30 6.35 5.6M
2023-08-18 6.46 6.47 6.31 6.31 4.7M
2023-08-17 6.44 6.48 6.36 6.44 6.4M
2023-08-16 6.41 6.52 6.33 6.42 7.2M
2023-08-15 6.39 6.42 6.28 6.39 6.7M
2023-08-14 6.17 6.36 6.16 6.36 7.3M
2023-08-11 6.39 6.43 6.20 6.21 6.4M
2023-08-10 6.32 6.41 6.30 6.39 6.2M
2023-08-09 6.26 6.40 6.26 6.31 5.9M
2023-08-08 6.42 6.43 6.32 6.40 5.8M
2023-08-07 6.47 6.54 6.37 6.41 8.5M
2023-08-04 6.64 6.66 6.50 6.52 8.3M
2023-08-03 6.62 6.64 6.54 6.59 6.5M
2023-08-02 6.69 6.73 6.60 6.62 8.2M
2023-08-01 6.75 6.78 6.66 6.68 8.7M
2023-07-31 6.64 6.76 6.57 6.75 16.3M
2023-07-28 6.43 6.73 6.40 6.62 20.1M
2023-07-27 6.53 6.54 6.41 6.43 7.3M
2023-07-26 6.50 6.59 6.49 6.52 8.6M
2023-07-25 6.49 6.53 6.45 6.51 9.6M
2023-07-24 6.43 6.51 6.39 6.47 8.0M
2023-07-21 6.56 6.63 6.38 6.44 15.9M
2023-07-20 6.42 6.58 6.39 6.55 16.3M
2023-07-19 6.34 6.43 6.33 6.39 4.7M
2023-07-18 6.35 6.40 6.29 6.37 5.4M
2023-07-17 6.48 6.49 6.29 6.35 8.1M
2023-07-14 6.26 6.42 6.25 6.37 6.3M
2023-07-13 6.25 6.29 6.20 6.28 5.9M
2023-07-12 6.34 6.38 6.20 6.21 5.3M
2023-07-11 6.26 6.36 6.22 6.34 6.6M
2023-07-10 6.26 6.31 6.23 6.25 3.6M
2023-07-07 6.24 6.30 6.20 6.26 4.0M
2023-07-06 6.25 6.31 6.22 6.26 3.5M
2023-07-05 6.28 6.31 6.22 6.25 4.0M
2023-07-04 6.27 6.31 6.20 6.28 4.8M
2023-07-03 6.32 6.35 6.21 6.26 7.3M
2023-06-30 6.22 6.37 6.18 6.35 9.2M
2023-06-29 6.01 6.30 6.00 6.19 9.0M
2023-06-28 6.00 6.06 5.91 6.02 5.6M
2023-06-27 5.82 6.03 5.78 5.99 7.3M
2023-06-26 5.82 5.87 5.76 5.79 5.0M
2023-06-21 5.91 5.95 5.84 5.84 5.0M
2023-06-20 5.98 6.00 5.90 5.90 6.9M
2023-06-19 6.18 6.18 5.99 6.01 8.5M
2023-06-16 6.16 6.21 6.12 6.16 5.2M
2023-06-15 6.25 6.27 6.14 6.16 6.2M
2023-06-14 6.27 6.30 6.22 6.25 4.6M
2023-06-13 6.38 6.38 6.24 6.28 5.6M
2023-06-12 6.29 6.38 6.18 6.37 7.5M
2023-06-09 6.31 6.35 6.25 6.28 6.0M
2023-06-08 6.39 6.42 6.26 6.30 6.4M
2023-06-07 6.30 6.40 6.20 6.36 5.5M
2023-06-06 6.42 6.43 6.29 6.30 6.7M
2023-06-05 6.27 6.43 6.25 6.42 8.6M
2023-06-02 6.39 6.41 6.29 6.30 6.6M
2023-06-01 6.23 6.40 6.15 6.34 9.5M
2023-05-31 6.19 6.28 6.17 6.24 6.0M
2023-05-30 6.25 6.27 6.11 6.22 5.9M
2023-05-29 6.31 6.38 6.23 6.25 6.1M
2023-05-26 6.28 6.38 6.22 6.32 7.2M
2023-05-25 6.35 6.36 6.22 6.31 8.7M
2023-05-24 6.42 6.47 6.33 6.35 11.1M
2023-05-23 6.51 6.58 6.46 6.47 8.7M
2023-05-22 6.48 6.56 6.43 6.50 10.1M
2023-05-19 6.56 6.66 6.44 6.56 14.5M
2023-05-18 6.64 6.75 6.52 6.59 17.0M
2023-05-17 6.66 6.79 6.62 6.69 21.0M
2023-05-16 7.08 7.18 6.66 6.73 36.8M
2023-05-15 7.27 7.43 6.88 7.06 64.9M
2023-05-12 6.59 7.24 6.57 7.24 31.2M
2023-05-11 6.20 6.59 6.19 6.58 19.2M
2023-05-10 6.19 6.31 6.15 6.19 6.6M
2023-05-09 6.31 6.32 6.18 6.19 9.2M
2023-05-08 6.36 6.39 6.27 6.32 8.9M
2023-05-05 6.46 6.52 6.28 6.36 16.3M
2023-05-04 6.32 6.46 6.29 6.36 19.3M
2023-04-28 6.15 6.44 6.10 6.36 23.0M
2023-04-27 5.88 6.22 5.88 6.09 19.0M
2023-04-26 5.89 6.00 5.77 5.96 21.1M
2023-04-25 5.69 5.75 5.60 5.72 6.5M
2023-04-24 5.63 5.75 5.58 5.67 5.6M
2023-04-21 5.68 5.77 5.64 5.64 7.8M
2023-04-20 5.63 5.69 5.57 5.68 4.5M
2023-04-19 5.61 5.69 5.60 5.63 3.9M
2023-04-18 5.55 5.66 5.52 5.63 5.1M
2023-04-17 5.53 5.59 5.51 5.57 5.8M
2023-04-14 5.59 5.62 5.53 5.56 4.3M
2023-04-13 5.56 5.60 5.54 5.59 4.3M
2023-04-12 5.58 5.63 5.54 5.56 5.1M
2023-04-11 5.61 5.63 5.53 5.57 5.1M
2023-04-10 5.77 5.77 5.58 5.61 8.6M
2023-04-07 5.75 5.79 5.72 5.79 5.1M
2023-04-06 5.78 5.83 5.70 5.75 7.0M
2023-04-04 5.86 5.91 5.79 5.80 6.5M
2023-04-03 5.86 5.92 5.81 5.92 7.6M
2023-03-31 5.90 5.95 5.84 5.87 5.0M
2023-03-30 5.87 5.91 5.78 5.89 7.0M
2023-03-29 5.96 5.96 5.84 5.89 6.0M
2023-03-28 5.85 5.99 5.81 5.96 8.5M
2023-03-27 5.93 5.94 5.76 5.84 6.7M
2023-03-24 5.84 5.97 5.83 5.93 8.1M
2023-03-23 5.89 5.89 5.81 5.84 4.4M
2023-03-22 5.86 5.91 5.84 5.90 4.9M
2023-03-21 5.86 5.86 5.80 5.86 3.7M
2023-03-20 5.83 5.96 5.81 5.82 7.9M
2023-03-17 5.80 5.86 5.76 5.85 5.1M
2023-03-16 5.82 5.86 5.76 5.77 6.1M
2023-03-15 5.71 5.92 5.68 5.82 10.1M
2023-03-14 5.72 5.72 5.60 5.68 7.3M
2023-03-13 5.70 5.74 5.66 5.71 6.0M
2023-03-10 5.75 5.80 5.69 5.70 6.1M
2023-03-09 5.83 5.84 5.75 5.78 4.9M
2023-03-08 5.80 5.83 5.77 5.81 5.3M
2023-03-07 5.95 5.95 5.80 5.80 8.5M
2023-03-06 5.99 6.01 5.90 5.97 9.9M
2023-03-03 6.09 6.10 5.98 5.99 14.6M
2023-03-02 6.07 6.18 6.03 6.12 19.5M
2023-03-01 6.12 6.14 5.98 6.06 24.4M
2023-02-28 5.91 6.17 5.87 6.07 33.7M
2023-02-27 5.85 6.02 5.79 5.93 17.7M
2023-02-24 5.76 5.84 5.75 5.83 8.5M
2023-02-23 5.77 5.81 5.70 5.75 4.4M
2023-02-22 5.71 5.75 5.67 5.75 3.8M
2023-02-21 5.71 5.76 5.66 5.72 4.5M
2023-02-20 5.64 5.70 5.61 5.69 4.7M
2023-02-17 5.62 5.71 5.59 5.60 7.3M
2023-02-16 5.72 5.76 5.57 5.60 7.9M
2023-02-15 5.75 5.75 5.67 5.71 3.8M
2023-02-14 5.73 5.76 5.69 5.70 4.1M
2023-02-13 5.70 5.73 5.65 5.72 6.5M
2023-02-10 5.70 5.70 5.65 5.68 4.6M
2023-02-09 5.66 5.68 5.62 5.67 3.4M
2023-02-08 5.66 5.69 5.63 5.65 3.1M
2023-02-07 5.66 5.66 5.61 5.66 3.0M
2023-02-06 5.63 5.65 5.59 5.64 2.8M
2023-02-03 5.67 5.68 5.58 5.63 2.9M
2023-02-02 5.70 5.70 5.65 5.68 3.2M
2023-02-01 5.64 5.68 5.61 5.68 4.2M
2023-01-31 5.62 5.64 5.58 5.62 3.3M
2023-01-30 5.62 5.65 5.59 5.61 4.2M
2023-01-20 5.57 5.61 5.55 5.59 3.7M
2023-01-19 5.53 5.57 5.51 5.56 2.8M
2023-01-18 5.55 5.58 5.51 5.56 2.7M
2023-01-17 5.56 5.58 5.51 5.54 3.1M
2023-01-16 5.44 5.57 5.44 5.56 4.9M
2023-01-13 5.40 5.47 5.40 5.44 2.4M
2023-01-12 5.46 5.49 5.37 5.42 4.3M
2023-01-11 5.56 5.56 5.47 5.47 4.0M
2023-01-10 5.59 5.60 5.53 5.54 3.5M
2023-01-09 5.51 5.61 5.50 5.57 4.9M
2023-01-06 5.57 5.61 5.49 5.51 5.1M
2023-01-05 5.56 5.60 5.52 5.57 4.0M
2023-01-04 5.53 5.60 5.53 5.57 3.4M
2023-01-03 5.54 5.59 5.52 5.56 4.7M