FMC能源设备公司

FTI
🏛️ 英国 →
34.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.45 35.45 34.60 34.60 0.0M
2025-09-25 34.20 34.20 34.00 34.00 0.0M
2025-09-24 35.05 35.05 34.05 34.05 0.0M
2025-09-23 33.85 34.40 33.85 34.40 0.0M
2025-09-22 34.75 34.75 32.60 32.60 0.0M
2025-09-19 34.10 34.10 33.20 33.20 0.0M
2025-09-18 34.10 33.80 33.10 33.10 0.0M
2025-09-17 32.45 33.00 32.45 33.00 0.0M
2025-09-16 33.05 33.05 33.00 33.00 0.0M
2025-09-15 33.60 33.60 33.40 33.40 0.0M
2025-09-12 35.85 35.85 34.20 34.20 0.0M
2025-09-11 36.05 36.05 34.80 34.80 0.0M
2025-09-10 35.05 35.05 34.90 34.90 0.0M
2025-09-09 33.15 34.00 33.15 34.00 0.0M
2025-09-08 33.25 33.50 33.25 33.50 0.0M
2025-09-07 33.25 33.40 33.40 33.40 0.0M
2025-09-05 33.40 33.40 33.40 33.40 0.0M
2025-09-04 32.50 33.90 32.50 33.90 0.0M
2025-09-03 33.70 33.70 33.25 33.25 0.0M
2025-09-02 31.65 31.65 31.60 31.60 0.0M
2025-09-01 31.35 31.35 31.35 31.35 0.0M
2025-08-29 31.20 31.50 31.20 31.50 0.0M
2025-08-28 31.40 31.40 31.40 31.40 0.0M
2025-08-27 29.85 31.20 29.85 31.20 0.0M
2025-08-26 31.25 31.25 31.10 31.10 0.0M
2025-08-22 29.45 30.90 29.45 30.90 0.0M
2025-08-21 29.05 30.30 29.05 30.30 0.0M
2025-08-20 30.25 30.25 29.90 29.90 0.0M
2025-08-19 30.00 30.10 30.00 30.10 0.0M
2025-08-18 29.90 30.00 29.90 30.00 0.0M
2025-08-15 30.50 30.50 30.40 30.40 0.0M
2025-08-14 30.00 30.40 30.00 30.40 0.0M
2025-08-13 29.85 30.10 29.85 30.10 0.0M
2025-08-12 29.25 30.20 29.25 30.20 0.0M
2025-08-11 29.15 30.10 29.15 30.10 0.0M
2025-08-08 30.25 30.25 30.00 30.00 0.0M
2025-08-07 30.80 30.80 30.30 30.30 0.0M
2025-08-06 31.10 31.15 31.10 31.15 0.0M
2025-08-05 31.75 31.75 30.45 30.45 0.0M
2025-08-04 31.70 31.70 30.70 30.70 0.0M
2025-08-01 32.10 32.10 30.60 30.60 0.0M
2025-07-31 32.25 32.25 31.90 31.90 0.0M
2025-07-30 31.80 32.20 31.80 32.20 0.0M
2025-07-29 32.60 32.60 32.20 32.20 0.0M
2025-07-28 31.80 31.90 31.80 31.90 0.0M
2025-07-25 31.85 31.85 31.70 31.70 0.0M
2025-07-24 29.10 31.80 29.10 31.80 0.0M
2025-07-23 27.45 28.80 27.45 28.80 0.0M
2025-07-22 27.75 27.75 27.50 27.50 0.0M
2025-07-21 28.15 28.15 27.75 27.75 0.0M
2025-07-20 28.15 28.05 28.05 28.05 0.0M
2025-07-18 28.65 28.65 28.05 28.05 0.0M
2025-07-17 31.90 31.90 28.30 28.30 0.0M
2025-07-16 29.55 29.55 28.30 28.30 0.0M
2025-07-15 28.05 29.80 28.05 29.80 0.0M
2025-07-14 30.45 30.45 29.80 29.80 0.0M
2025-07-13 30.45 30.50 30.50 30.50 0.0M
2025-07-11 29.50 30.50 29.50 30.50 0.0M
2025-07-10 30.05 30.05 29.80 29.80 0.0M
2025-07-09 30.15 30.40 30.15 30.40 0.0M
2025-07-08 28.65 30.10 28.65 30.10 0.0M
2025-07-07 29.50 29.50 29.35 29.35 0.0M
2025-07-05 29.50 28.25 28.25 28.25 0.0M
2025-07-04 28.25 28.25 28.25 28.25 0.0M
2025-07-03 28.50 29.70 28.50 29.70 0.0M
2025-07-02 29.45 29.45 29.40 29.40 0.0M
2025-07-01 28.50 29.40 28.50 29.40 0.0M
2025-06-30 29.70 29.70 29.50 29.50 0.0M
2025-06-27 29.80 29.90 29.80 29.90 0.0M
2025-06-26 29.00 29.65 29.00 29.65 0.0M
2025-06-25 29.35 29.40 29.35 29.40 0.0M
2025-06-24 29.15 29.50 29.15 29.50 0.0M
2025-06-23 30.90 30.90 30.00 30.00 0.0M
2025-06-20 30.55 30.60 30.55 30.60 0.0M
2025-06-19 29.60 29.60 29.60 29.60 0.0M
2025-06-18 30.65 30.70 30.65 30.70 0.0M
2025-06-17 29.80 30.50 29.80 30.50 0.0M
2025-06-16 30.25 30.25 29.70 29.70 0.0M
2025-06-13 31.55 31.55 29.90 29.90 0.0M
2025-06-12 29.75 29.75 29.70 29.70 0.0M
2025-06-11 28.35 29.10 28.35 29.10 0.0M
2025-06-10 28.30 29.00 28.30 29.00 0.0M
2025-06-09 28.45 28.45 28.10 28.10 0.0M
2025-06-06 27.80 28.30 27.80 28.30 0.0M
2025-06-05 27.75 28.00 27.75 28.00 0.0M
2025-06-04 27.70 27.90 27.70 27.90 0.0M
2025-06-03 27.30 28.00 27.30 28.00 0.0M
2025-06-02 27.55 27.60 27.55 27.60 0.0M
2025-05-30 27.80 27.80 27.45 27.45 0.0M
2025-05-29 28.40 28.40 27.35 27.35 0.0M
2025-05-28 25.65 26.70 25.65 26.70 0.0M
2025-05-27 27.25 27.25 26.20 26.20 0.0M
2025-05-23 25.45 26.10 25.45 26.10 0.0M
2025-05-22 26.35 26.35 26.00 26.00 0.0M
2025-05-21 27.10 27.10 26.40 26.40 0.0M
2025-05-20 25.85 27.45 25.85 27.45 0.0M
2025-05-19 28.45 28.45 27.75 27.75 0.0M
2025-05-16 26.45 27.85 26.45 27.85 0.0M
2025-05-15 26.40 27.70 26.40 27.70 0.0M
2025-05-14 27.65 28.20 27.65 28.20 0.0M
2025-05-13 28.10 28.10 28.00 28.00 0.0M
2025-05-12 27.65 27.65 27.50 27.50 0.0M
2025-05-09 26.50 26.50 26.40 26.40 0.0M
2025-05-08 25.90 26.50 25.90 26.50 0.0M
2025-05-07 26.00 26.00 25.70 25.70 0.0M
2025-05-06 25.30 26.00 25.30 26.00 0.0M
2025-05-02 25.50 25.90 25.50 25.90 0.0M
2025-05-01 24.90 25.90 24.90 25.90 0.0M
2025-04-30 28.00 28.00 24.90 24.90 0.0M
2025-04-29 24.40 25.30 24.40 25.30 0.0M
2025-04-28 24.95 24.95 24.80 24.80 0.0M
2025-04-25 24.20 24.65 24.20 24.65 0.0M
2025-04-24 21.85 23.75 21.85 23.75 0.0M
2025-04-23 22.85 22.85 21.75 21.75 0.0M
2025-04-22 21.60 21.80 21.60 21.80 0.0M
2025-04-17 19.65 22.55 19.65 22.55 0.0M
2025-04-16 22.10 22.40 22.10 22.40 0.0M
2025-04-15 22.30 22.60 22.30 22.60 0.0M
2025-04-14 19.78 22.20 19.78 22.20 0.0M
2025-04-11 21.40 21.40 21.10 21.10 0.0M
2025-04-10 20.55 21.65 20.55 21.65 0.0M
2025-04-09 24.28 24.28 20.40 20.40 0.0M
2025-04-08 22.55 22.55 22.10 22.10 0.0M
2025-04-07 22.63 22.63 21.80 21.80 0.0M
2025-04-04 26.65 26.65 23.65 23.65 0.0M
2025-04-03 27.60 27.60 27.50 27.50 0.0M
2025-04-02 29.85 30.00 29.85 30.00 0.0M
2025-04-01 29.30 29.80 29.30 29.80 0.0M
2025-03-31 28.69 29.06 28.69 29.06 0.0M
2025-03-28 29.27 29.27 28.43 28.43 0.0M
2025-03-27 26.94 28.94 26.94 28.94 0.0M
2025-03-26 30.13 30.13 28.74 28.74 0.0M
2025-03-25 24.18 28.14 24.18 28.14 0.0M
2025-03-24 27.20 27.62 27.20 27.62 0.0M
2025-03-21 23.82 27.11 23.82 27.11 0.0M
2025-03-20 23.76 26.83 23.76 26.83 0.0M
2025-03-19 26.13 26.13 26.01 26.01 0.0M
2025-03-18 25.46 25.56 25.46 25.56 0.0M
2025-03-17 25.02 25.89 25.02 25.89 0.0M
2025-03-14 27.47 27.47 24.91 24.91 0.0M
2025-03-13 26.20 26.20 24.43 24.43 0.0M
2025-03-12 25.56 25.56 24.35 24.35 0.0M
2025-03-11 23.19 23.50 23.19 23.50 0.0M
2025-03-10 24.27 24.27 22.94 22.94 0.0M
2025-03-07 24.31 24.31 24.17 24.17 0.0M
2025-03-06 24.57 24.57 24.56 24.56 0.0M
2025-03-05 25.31 25.31 24.17 24.17 0.0M
2025-03-04 25.53 25.53 25.13 25.13 0.0M
2025-03-03 28.29 28.29 27.92 27.92 0.0M
2025-02-28 27.34 28.17 27.34 28.17 0.0M
2025-02-27 26.53 28.08 26.53 28.08 0.0M
2025-02-26 26.61 26.69 26.61 26.69 0.0M
2025-02-25 27.33 27.33 26.38 26.38 0.0M
2025-02-24 28.44 28.44 27.28 27.28 0.0M
2025-02-21 29.09 29.09 28.39 28.39 0.0M
2025-02-20 30.07 30.07 29.09 29.09 0.0M
2025-02-19 29.83 29.83 29.58 29.58 0.0M
2025-02-18 29.18 29.44 29.18 29.44 0.0M
2025-02-17 28.88 28.88 28.88 28.88 0.0M
2025-02-14 28.93 28.93 28.91 28.91 0.0M
2025-02-13 29.47 29.47 29.10 29.10 0.0M
2025-02-12 30.47 30.47 30.21 30.21 0.0M
2025-02-11 30.87 30.87 30.74 30.74 0.0M
2025-02-10 29.83 30.57 29.83 30.57 0.0M
2025-02-07 29.28 30.06 29.28 30.06 0.0M
2025-02-06 30.14 30.14 29.84 29.84 0.0M
2025-02-05 29.91 30.05 29.91 30.05 0.0M
2025-02-04 28.74 29.50 28.74 29.50 0.0M
2025-02-03 29.93 29.93 29.32 29.32 0.0M
2025-01-31 29.51 29.51 29.47 29.47 0.0M
2025-01-30 29.06 29.30 29.06 29.30 0.0M
2025-01-29 29.51 29.51 29.20 29.20 0.0M
2025-01-28 24.81 29.35 24.81 29.35 0.0M
2025-01-27 29.79 29.79 29.34 29.34 0.0M
2025-01-24 30.26 30.26 29.94 29.94 0.0M
2025-01-23 30.67 30.67 30.49 30.49 0.0M
2025-01-22 31.25 31.25 31.10 31.10 0.0M
2025-01-21 33.21 33.21 31.37 31.37 0.0M
2025-01-20 31.74 31.74 31.74 31.74 0.0M
2025-01-17 31.63 31.68 31.63 31.68 0.0M
2025-01-16 31.55 31.55 31.49 31.49 0.0M
2025-01-15 31.54 31.54 31.30 31.30 0.0M
2025-01-14 31.45 31.58 31.45 31.58 0.0M
2025-01-13 31.17 31.52 31.17 31.52 0.0M
2025-01-10 30.04 31.14 30.04 31.14 0.0M
2025-01-09 31.63 31.63 31.63 31.63 0.0M
2025-01-08 31.02 31.39 31.02 31.39 0.0M
2025-01-07 30.41 30.95 30.41 30.95 0.0M
2025-01-06 30.32 30.75 30.32 30.75 0.0M
2025-01-03 28.73 29.46 28.73 29.46 0.0M
2025-01-02 27.93 28.85 27.93 28.85 0.0M