Shenzhen Fenda Technology Co Ltd (002681)

002681
🏛️ 중국 →
7.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.84 3.89 3.81 3.88 14.1M
2021-12-30 3.79 3.87 3.79 3.84 14.8M
2021-12-29 3.85 3.87 3.76 3.81 14.9M
2021-12-28 3.79 3.84 3.76 3.81 11.9M
2021-12-27 3.77 3.81 3.75 3.78 14.5M
2021-12-24 3.89 3.92 3.78 3.78 19.6M
2021-12-23 3.95 3.95 3.88 3.89 22.8M
2021-12-22 3.92 4.05 3.89 3.97 29.3M
2021-12-21 3.87 3.98 3.86 3.95 33.4M
2021-12-20 3.94 3.98 3.87 3.88 36.7M
2021-12-17 4.20 4.24 3.90 3.92 89.5M
2021-12-16 3.79 4.09 3.74 4.09 47.2M
2021-12-15 3.65 3.76 3.62 3.72 14.9M
2021-12-14 3.70 3.71 3.65 3.66 10.3M
2021-12-13 3.69 3.71 3.67 3.71 10.2M
2021-12-10 3.65 3.69 3.63 3.67 9.3M
2021-12-09 3.61 3.65 3.60 3.64 11.1M
2021-12-08 3.61 3.63 3.59 3.62 8.9M
2021-12-07 3.62 3.63 3.57 3.60 12.1M
2021-12-06 3.66 3.69 3.57 3.59 17.4M
2021-12-03 3.73 3.75 3.67 3.70 14.3M
2021-12-02 3.77 3.77 3.63 3.65 15.7M
2021-12-01 3.69 3.74 3.66 3.73 12.0M
2021-11-30 3.68 3.75 3.66 3.68 10.7M
2021-11-29 3.70 3.72 3.63 3.67 10.9M
2021-11-26 3.78 3.80 3.70 3.72 12.6M
2021-11-25 3.86 3.87 3.79 3.79 10.8M
2021-11-24 3.87 3.90 3.81 3.84 13.9M
2021-11-23 3.94 3.94 3.86 3.89 16.6M
2021-11-22 3.95 3.99 3.90 3.93 18.1M
2021-11-19 3.92 3.99 3.89 3.93 12.9M
2021-11-18 4.04 4.08 3.91 3.91 18.4M
2021-11-17 3.95 4.05 3.92 4.05 20.6M
2021-11-16 3.98 4.01 3.90 3.93 18.5M
2021-11-15 3.88 3.98 3.85 3.97 25.4M
2021-11-12 3.83 3.86 3.80 3.84 12.2M
2021-11-11 3.78 3.87 3.74 3.83 20.4M
2021-11-10 3.73 3.78 3.70 3.78 12.7M
2021-11-09 3.70 3.74 3.69 3.72 8.5M
2021-11-08 3.66 3.78 3.64 3.73 14.3M
2021-11-05 3.61 3.77 3.59 3.67 17.5M
2021-11-04 3.57 3.62 3.57 3.61 8.2M
2021-11-03 3.58 3.60 3.54 3.59 8.3M
2021-11-02 3.60 3.66 3.50 3.55 13.5M
2021-11-01 3.56 3.68 3.55 3.63 11.6M
2021-10-29 3.53 3.62 3.52 3.57 12.0M
2021-10-28 3.59 3.62 3.50 3.53 10.4M
2021-10-27 3.66 3.68 3.55 3.59 9.3M
2021-10-26 3.59 3.68 3.58 3.66 9.1M
2021-10-25 3.69 3.71 3.62 3.63 7.8M
2021-10-22 3.59 3.69 3.57 3.63 11.2M
2021-10-21 3.62 3.64 3.56 3.57 7.2M
2021-10-20 3.67 3.68 3.60 3.62 10.0M
2021-10-19 3.56 3.69 3.55 3.67 12.0M
2021-10-18 3.52 3.58 3.48 3.54 8.2M
2021-10-15 3.56 3.63 3.53 3.53 16.9M
2021-10-14 3.68 3.74 3.54 3.67 18.8M
2021-10-13 3.84 3.89 3.62 3.69 25.7M
2021-10-12 3.85 3.97 3.83 3.85 24.1M
2021-10-11 3.90 3.98 3.88 3.90 12.1M
2021-10-08 3.79 3.98 3.77 3.90 19.5M
2021-09-30 3.72 3.80 3.72 3.75 7.1M
2021-09-29 3.80 3.80 3.71 3.72 9.0M
2021-09-28 3.77 3.88 3.70 3.82 13.0M
2021-09-27 3.85 3.95 3.74 3.77 14.6M
2021-09-24 3.89 4.01 3.85 3.86 19.2M
2021-09-23 3.88 3.95 3.87 3.90 11.4M
2021-09-22 3.72 4.03 3.69 3.89 20.0M
2021-09-17 3.82 3.85 3.74 3.79 13.3M
2021-09-16 3.85 3.91 3.81 3.83 15.1M
2021-09-15 3.85 3.88 3.80 3.83 13.4M
2021-09-14 3.95 3.97 3.82 3.84 21.8M
2021-09-13 3.89 4.02 3.84 3.95 23.8M
2021-09-10 3.98 4.05 3.91 3.92 22.9M
2021-09-09 3.97 4.09 3.96 4.00 40.9M
2021-09-08 3.88 4.20 3.85 4.13 64.2M
2021-09-07 3.83 3.87 3.78 3.84 20.6M
2021-09-06 3.80 3.92 3.70 3.84 33.1M
2021-09-03 3.77 3.82 3.74 3.79 28.9M
2021-09-02 3.75 3.88 3.74 3.79 32.9M
2021-09-01 3.89 3.94 3.74 3.76 61.8M
2021-08-31 4.17 4.30 3.92 3.95 88.5M
2021-08-30 4.12 4.30 3.92 4.07 109.4M
2021-08-27 3.50 3.91 3.49 3.91 84.3M
2021-08-26 3.39 3.57 3.26 3.55 43.8M
2021-08-25 3.40 3.41 3.38 3.39 9.3M
2021-08-24 3.41 3.44 3.39 3.41 8.8M
2021-08-23 3.38 3.45 3.35 3.41 9.1M
2021-08-20 3.41 3.43 3.36 3.38 9.0M
2021-08-19 3.43 3.47 3.41 3.42 8.3M
2021-08-18 3.39 3.46 3.39 3.42 10.0M
2021-08-17 3.48 3.48 3.42 3.42 12.6M
2021-08-16 3.51 3.54 3.44 3.49 13.3M
2021-08-13 3.58 3.59 3.48 3.51 15.5M
2021-08-12 3.57 3.65 3.55 3.57 14.0M
2021-08-11 3.58 3.58 3.55 3.57 10.7M
2021-08-10 3.57 3.61 3.53 3.58 13.3M
2021-08-09 3.48 3.61 3.45 3.59 19.7M
2021-08-06 3.51 3.51 3.41 3.48 13.1M
2021-08-05 3.49 3.54 3.44 3.47 14.1M
2021-08-04 3.57 3.58 3.47 3.50 21.8M
2021-08-03 3.65 3.68 3.58 3.59 18.9M
2021-08-02 3.60 3.72 3.59 3.66 24.6M
2021-07-30 3.65 3.79 3.53 3.71 43.4M
2021-07-29 3.66 3.70 3.43 3.65 43.9M
2021-07-28 3.36 3.69 3.20 3.59 47.5M
2021-07-27 3.35 3.50 3.33 3.35 23.5M
2021-07-26 3.41 3.45 3.34 3.35 18.7M
2021-07-23 3.53 3.54 3.40 3.43 19.7M
2021-07-22 3.56 3.61 3.51 3.52 15.1M
2021-07-21 3.65 3.66 3.56 3.57 16.3M
2021-07-20 3.56 3.64 3.54 3.63 19.5M
2021-07-19 3.61 3.62 3.44 3.58 27.8M
2021-07-16 3.57 3.68 3.57 3.60 26.7M
2021-07-15 3.76 3.78 3.56 3.56 61.1M
2021-07-14 4.04 4.05 3.95 3.96 25.2M
2021-07-13 4.11 4.12 4.04 4.05 21.3M
2021-07-12 4.16 4.22 4.11 4.12 19.5M
2021-07-09 4.10 4.25 4.00 4.14 28.5M
2021-07-08 4.25 4.27 4.12 4.13 23.8M
2021-07-07 4.24 4.25 4.18 4.25 12.5M
2021-07-06 4.27 4.31 4.18 4.24 23.8M
2021-07-05 4.33 4.34 4.25 4.28 18.9M
2021-07-02 4.35 4.40 4.30 4.30 22.9M
2021-07-01 4.33 4.69 4.25 4.45 35.2M
2021-06-30 4.34 4.36 4.29 4.35 15.6M
2021-06-29 4.40 4.43 4.31 4.33 21.3M
2021-06-28 4.57 4.57 4.38 4.40 31.2M
2021-06-25 4.55 4.60 4.44 4.57 26.6M
2021-06-24 4.68 4.70 4.53 4.53 31.5M
2021-06-23 4.75 4.89 4.61 4.69 41.2M
2021-06-22 4.85 5.14 4.72 4.73 65.2M
2021-06-21 4.65 4.74 4.61 4.67 25.4M
2021-06-18 4.62 4.75 4.60 4.71 34.8M
2021-06-17 4.54 4.63 4.47 4.59 23.6M
2021-06-16 4.63 4.66 4.51 4.56 24.4M
2021-06-15 4.67 4.80 4.60 4.66 35.7M
2021-06-11 4.80 4.83 4.65 4.70 68.0M
2021-06-10 4.50 4.90 4.45 4.90 81.8M
2021-06-09 4.43 4.54 4.43 4.45 15.0M
2021-06-08 4.42 4.59 4.41 4.46 19.5M
2021-06-07 4.30 4.66 4.29 4.49 32.9M
2021-06-04 4.34 4.37 4.29 4.32 13.9M
2021-06-03 4.27 4.38 4.25 4.34 17.0M
2021-06-02 4.31 4.31 4.24 4.25 14.2M
2021-06-01 4.36 4.36 4.28 4.30 13.2M
2021-05-31 4.33 4.37 4.26 4.35 17.6M
2021-05-28 4.41 4.41 4.32 4.33 14.3M
2021-05-27 4.40 4.41 4.37 4.39 13.0M
2021-05-26 4.44 4.44 4.38 4.40 10.4M
2021-05-25 4.42 4.45 4.37 4.43 11.0M
2021-05-24 4.42 4.48 4.39 4.41 12.9M
2021-05-21 4.44 4.58 4.44 4.45 14.9M
2021-05-20 4.50 4.56 4.41 4.44 28.6M
2021-05-19 4.33 4.75 4.28 4.57 43.3M
2021-05-18 4.33 4.36 4.31 4.32 12.7M
2021-05-17 4.45 4.49 4.31 4.37 19.6M
2021-05-14 4.52 4.56 4.44 4.49 16.7M
2021-05-13 4.40 4.56 4.35 4.51 23.5M
2021-05-12 4.43 4.47 4.36 4.40 12.2M
2021-05-11 4.41 4.47 4.35 4.44 13.0M
2021-05-10 4.36 4.44 4.32 4.39 12.7M
2021-05-07 4.32 4.54 4.31 4.36 15.3M
2021-05-06 4.43 4.51 4.29 4.32 21.9M
2021-04-30 4.37 4.64 4.37 4.47 31.4M
2021-04-29 4.69 4.94 4.67 4.80 23.7M
2021-04-28 4.44 4.77 4.40 4.74 29.0M
2021-04-27 4.65 4.68 4.43 4.46 20.5M
2021-04-26 4.60 4.72 4.60 4.65 13.8M
2021-04-23 4.78 4.82 4.65 4.66 20.3M
2021-04-22 4.88 4.91 4.78 4.78 17.2M
2021-04-21 4.95 4.95 4.73 4.89 30.4M
2021-04-20 5.08 5.13 4.93 4.94 26.7M
2021-04-19 5.01 5.16 4.96 5.12 22.1M
2021-04-16 4.96 5.12 4.91 5.01 21.9M
2021-04-15 4.94 5.37 4.72 5.06 44.4M
2021-04-14 5.27 5.29 4.85 4.96 41.1M
2021-04-13 5.40 5.80 5.07 5.27 61.8M
2021-04-09 5.23 5.42 5.18 5.37 17.2M
2021-04-08 5.41 5.42 5.20 5.26 24.8M
2021-04-07 5.43 5.46 5.37 5.44 16.1M
2021-04-06 5.46 5.50 5.35 5.41 25.6M
2021-04-02 5.59 5.69 5.35 5.59 31.1M
2021-04-01 5.72 5.95 5.48 5.51 31.9M
2021-03-31 5.73 5.83 5.57 5.75 27.0M
2021-03-30 5.57 5.87 5.55 5.80 44.5M
2021-03-29 5.54 5.65 5.52 5.59 13.3M
2021-03-26 5.52 5.59 5.46 5.55 15.2M
2021-03-25 5.49 5.57 5.47 5.54 12.0M
2021-03-24 5.41 5.55 5.30 5.50 20.2M
2021-03-23 5.47 5.54 5.40 5.40 32.5M
2021-03-22 5.57 5.77 5.46 5.68 23.8M
2021-03-19 5.28 5.55 5.23 5.53 25.5M
2021-03-18 5.30 5.43 5.29 5.33 16.3M
2021-03-17 5.30 5.42 5.25 5.35 14.6M
2021-03-16 5.22 5.44 5.14 5.34 21.9M
2021-03-15 5.52 5.53 5.25 5.26 28.3M
2021-03-12 5.50 5.61 5.45 5.53 16.4M
2021-03-11 5.56 5.73 5.45 5.56 27.5M
2021-03-10 5.36 5.55 5.18 5.55 40.8M
2021-03-09 5.41 5.49 5.29 5.29 42.3M
2021-03-08 5.90 5.90 5.57 5.57 47.5M
2021-03-05 5.60 5.86 5.52 5.86 41.8M
2021-03-04 5.42 5.66 5.42 5.58 28.9M
2021-03-03 5.30 5.58 5.30 5.45 26.6M
2021-03-02 5.36 5.38 5.15 5.35 20.1M
2021-03-01 5.26 5.38 5.20 5.32 17.7M
2021-02-26 5.04 5.33 5.03 5.21 18.7M
2021-02-25 5.30 5.33 5.08 5.12 33.7M
2021-02-24 5.09 5.34 5.09 5.34 43.3M
2021-02-23 5.04 5.12 5.00 5.09 14.5M
2021-02-22 5.07 5.17 4.99 5.03 23.1M
2021-02-19 4.92 5.07 4.90 5.07 25.4M
2021-02-18 4.65 4.83 4.65 4.83 11.3M
2021-02-10 4.64 4.77 4.60 4.60 28.3M
2021-02-09 4.83 4.91 4.73 4.84 11.3M
2021-02-08 4.75 4.94 4.72 4.86 14.8M
2021-02-05 4.84 4.89 4.66 4.75 17.2M
2021-02-04 4.91 5.05 4.72 4.84 25.5M
2021-02-03 4.95 5.20 4.90 4.95 27.9M
2021-02-02 5.01 5.15 4.91 5.03 27.3M
2021-02-01 4.68 4.90 4.68 4.90 20.9M
2021-01-29 4.80 4.93 4.63 4.67 28.5M
2021-01-28 5.02 5.10 4.87 4.87 26.3M
2021-01-27 5.18 5.25 5.04 5.13 27.0M
2021-01-26 5.20 5.33 5.02 5.08 51.5M
2021-01-25 4.89 5.08 4.86 5.08 27.7M
2021-01-22 4.55 4.84 4.50 4.84 37.1M
2021-01-21 4.78 4.86 4.60 4.61 35.9M
2021-01-20 4.58 4.73 4.41 4.73 38.3M
2021-01-19 4.60 4.62 4.50 4.50 35.7M
2021-01-18 4.37 4.40 4.30 4.40 10.3M
2021-01-15 4.06 4.19 4.00 4.19 19.5M
2021-01-14 3.79 3.99 3.63 3.99 24.7M
2021-01-13 3.94 3.95 3.78 3.80 11.9M
2021-01-12 3.84 3.98 3.80 3.93 9.9M
2021-01-11 4.09 4.09 3.88 3.89 18.6M
2021-01-08 4.16 4.17 3.99 4.08 14.3M
2021-01-07 4.36 4.36 4.16 4.20 14.2M
2021-01-06 4.42 4.48 4.34 4.37 10.3M
2021-01-05 4.51 4.52 4.39 4.42 13.4M
2021-01-04 4.34 4.54 4.33 4.50 15.5M