福陆公司

FLR
🏛️ 德国 →
36.12
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 36.12 36.12 36.12 36.12 0.0M
2025-09-25 37.68 37.68 36.23 36.30 0.0M
2025-09-24 36.97 37.58 36.97 37.58 0.0M
2025-09-23 38.24 38.24 37.13 37.13 0.0M
2025-09-22 38.17 38.17 37.12 37.17 0.0M
2025-09-19 36.43 38.13 35.90 38.13 0.0M
2025-09-18 34.20 36.08 33.98 36.00 0.0M
2025-09-17 34.59 34.59 34.05 34.21 0.0M
2025-09-16 34.91 34.91 34.28 34.28 0.0M
2025-09-15 35.27 35.27 34.77 35.09 0.0M
2025-09-12 35.40 35.40 35.40 35.40 0.0M
2025-09-11 35.16 35.30 34.95 35.05 0.0M
2025-09-10 35.04 35.45 35.04 35.41 0.0M
2025-09-09 34.95 34.95 34.67 34.67 0.0M
2025-09-08 35.94 35.94 34.81 35.06 0.0M
2025-09-05 35.83 35.99 34.50 35.19 0.0M
2025-09-04 36.00 36.00 35.10 35.10 0.0M
2025-09-03 36.00 37.50 35.54 36.77 0.0M
2025-09-02 35.42 36.20 34.07 35.86 0.0M
2025-09-01 35.37 35.37 35.01 35.01 0.0M
2025-08-29 35.79 35.79 35.00 35.00 0.0M
2025-08-28 35.51 35.96 35.35 35.96 0.0M
2025-08-27 35.92 35.94 35.27 35.33 0.0M
2025-08-26 35.71 35.72 35.08 35.59 0.0M
2025-08-25 35.73 35.77 35.16 35.77 0.0M
2025-08-22 35.70 35.98 35.47 35.47 0.0M
2025-08-21 34.78 35.26 34.78 35.12 0.0M
2025-08-20 35.16 35.95 34.50 35.07 0.0M
2025-08-19 36.29 36.50 35.29 35.29 0.0M
2025-08-18 36.06 36.30 35.55 35.95 0.0M
2025-08-15 36.14 36.14 35.02 35.76 0.0M
2025-08-14 36.68 36.72 35.62 35.98 0.0M
2025-08-13 37.47 37.94 36.37 36.37 0.0M
2025-08-12 36.19 36.92 35.74 36.92 0.0M
2025-08-11 36.35 36.63 35.12 35.34 0.0M
2025-08-08 38.09 38.92 36.02 36.02 0.0M
2025-08-07 37.89 38.79 37.05 38.07 0.0M
2025-08-06 36.07 37.40 35.96 37.35 0.0M
2025-08-05 34.46 35.84 34.46 35.84 0.0M
2025-08-04 35.63 36.41 34.43 34.71 0.0M
2025-08-01 49.74 49.74 32.71 35.91 0.0M
2025-07-31 49.05 49.55 49.05 49.55 0.0M
2025-07-30 48.84 48.94 47.20 48.94 0.0M
2025-07-29 48.33 49.46 48.33 48.68 0.0M
2025-07-28 48.77 49.48 48.45 48.45 0.0M
2025-07-25 47.30 48.00 47.30 47.54 0.0M
2025-07-24 47.47 47.47 46.76 47.00 0.0M
2025-07-23 46.70 47.27 46.70 47.16 0.0M
2025-07-22 46.56 46.56 45.52 46.05 0.0M
2025-07-21 47.64 47.97 46.68 46.74 0.0M
2025-07-18 46.42 46.52 46.15 46.52 0.0M
2025-07-17 46.44 47.04 46.44 46.50 0.0M
2025-07-16 45.68 45.96 45.10 45.20 0.0M
2025-07-15 46.42 46.42 45.87 46.07 0.0M
2025-07-14 44.71 44.97 44.71 44.97 0.0M
2025-07-11 44.25 44.76 44.25 44.59 0.0M
2025-07-10 43.63 44.05 43.63 44.05 0.0M
2025-07-09 44.00 44.09 44.00 44.09 0.0M
2025-07-08 44.23 44.73 43.59 44.06 0.0M
2025-07-07 44.85 45.10 44.47 44.47 0.0M
2025-07-04 44.69 44.69 44.69 44.69 0.0M
2025-07-03 44.21 45.47 44.21 45.13 0.0M
2025-07-02 42.87 42.87 42.87 42.87 0.0M
2025-07-01 42.67 42.67 42.67 42.67 0.0M
2025-06-30 43.52 43.52 43.52 43.52 0.0M
2025-06-27 44.15 44.15 44.15 44.15 0.0M
2025-06-24 42.56 43.41 42.56 43.41 0.0M
2025-06-23 43.28 43.30 42.30 42.30 0.0M
2025-06-19 43.62 43.62 43.62 43.62 0.0M
2025-06-18 43.09 44.25 43.09 44.25 0.0M
2025-06-17 43.27 44.31 43.27 43.53 0.0M
2025-06-16 41.96 44.39 41.88 44.39 0.0M
2025-06-13 41.75 42.00 40.29 42.00 0.0M
2025-06-12 43.31 43.31 42.05 42.05 0.0M
2025-06-11 41.68 42.85 41.68 42.85 0.0M
2025-06-10 39.48 40.04 39.44 39.44 0.0M
2025-06-09 39.21 40.16 38.85 39.77 0.0M
2025-06-06 37.91 38.30 37.91 38.21 0.0M
2025-06-05 37.50 37.50 36.85 37.43 0.0M
2025-06-04 38.92 38.92 37.53 37.53 0.0M
2025-06-03 36.11 38.30 36.11 38.30 0.0M
2025-06-02 36.80 36.80 36.10 36.10 0.0M
2025-05-30 37.21 37.39 36.49 36.49 0.0M
2025-05-29 37.06 37.06 36.63 36.65 0.0M
2025-05-28 38.45 38.52 37.94 38.15 0.0M
2025-05-27 37.46 38.42 36.74 38.42 0.0M
2025-05-26 37.24 37.59 36.88 37.29 0.0M
2025-05-23 34.90 36.16 34.39 36.16 0.0M
2025-05-22 33.12 33.29 33.12 33.29 0.0M
2025-05-21 33.55 33.55 33.24 33.24 0.0M
2025-05-20 33.90 34.36 33.90 34.07 0.0M
2025-05-19 34.48 34.48 33.37 33.60 0.0M
2025-05-16 34.65 34.65 33.92 34.15 0.0M
2025-05-15 34.42 34.42 34.15 34.15 0.0M
2025-05-14 34.76 34.76 34.15 34.15 0.0M
2025-05-13 33.49 34.97 33.49 34.85 0.0M
2025-05-12 33.30 33.99 33.30 33.88 0.0M
2025-05-09 31.51 31.51 31.51 31.51 0.0M
2025-05-08 30.98 31.21 30.90 31.16 0.0M
2025-05-06 30.25 30.59 30.17 30.18 0.0M
2025-05-05 31.66 31.71 30.83 30.83 0.0M
2025-05-02 31.30 33.68 30.91 30.91 0.0M
2025-04-30 29.66 30.16 29.66 30.16 0.0M
2025-04-29 30.77 30.77 30.24 30.67 0.0M
2025-04-25 31.05 31.05 31.05 31.05 0.0M
2025-04-23 30.25 31.52 30.25 31.52 0.0M
2025-04-22 29.25 29.25 29.25 29.25 0.0M
2025-04-17 29.34 29.80 29.01 29.39 0.0M
2025-04-15 29.77 30.39 29.57 30.39 0.0M
2025-04-14 29.83 29.83 29.61 29.61 0.0M
2025-04-10 31.55 31.59 29.05 29.34 0.0M
2025-04-09 27.27 27.27 27.27 27.27 0.0M
2025-04-08 29.23 29.40 29.15 29.18 0.0M
2025-04-07 27.50 29.10 27.00 29.10 0.0M
2025-04-04 30.75 30.75 28.01 28.67 0.0M
2025-04-03 32.45 32.45 31.44 31.44 0.0M
2025-04-02 33.59 33.61 33.59 33.61 0.0M
2025-04-01 33.16 33.16 32.42 32.62 0.0M
2025-03-31 33.40 33.40 32.76 32.76 0.0M
2025-03-28 34.31 34.40 33.20 33.20 0.0M
2025-03-27 35.19 35.19 34.54 34.54 0.0M
2025-03-26 35.95 35.95 35.95 35.95 0.0M
2025-03-25 35.87 35.87 35.87 35.87 0.0M
2025-03-24 34.85 36.15 34.85 36.15 0.0M
2025-03-21 34.70 34.70 34.69 34.69 0.0M
2025-03-20 35.13 35.13 35.13 35.13 0.0M
2025-03-19 34.40 35.00 34.23 35.00 0.0M
2025-03-18 34.00 34.00 33.98 33.98 0.0M
2025-03-17 33.74 34.57 33.57 34.32 0.0M
2025-03-14 32.27 32.43 32.27 32.40 0.0M
2025-03-13 32.70 32.79 32.70 32.79 0.0M
2025-03-12 32.77 32.77 32.61 32.61 0.0M
2025-03-11 31.56 32.05 31.30 32.05 0.0M
2025-03-10 32.87 33.15 31.43 31.90 0.0M
2025-03-07 33.95 33.95 33.83 33.84 0.0M
2025-03-06 32.81 33.58 32.81 33.58 0.0M
2025-03-05 34.02 34.37 33.69 33.75 0.0M
2025-03-04 35.17 35.17 33.93 34.50 0.0M
2025-03-03 36.18 36.62 35.04 35.04 0.0M
2025-02-27 36.13 36.59 36.13 36.40 0.0M
2025-02-26 35.09 35.99 35.09 35.87 0.0M
2025-02-25 35.37 35.66 34.50 34.83 0.0M
2025-02-24 36.06 36.20 35.89 35.89 0.0M
2025-02-21 38.00 38.00 36.67 36.67 0.0M
2025-02-20 37.70 37.94 37.45 37.45 0.0M
2025-02-19 37.99 38.32 37.01 38.01 0.0M
2025-02-18 41.75 41.81 36.72 37.65 0.0M
2025-02-17 41.75 41.83 41.75 41.83 0.0M
2025-02-14 42.88 42.88 41.15 41.15 0.0M
2025-02-13 44.55 44.67 43.09 43.09 0.0M
2025-02-12 45.96 45.96 45.51 45.51 0.0M
2025-02-11 48.90 48.90 46.18 46.18 0.0M
2025-02-10 48.15 48.62 47.82 48.50 0.0M
2025-02-07 48.26 48.26 47.92 47.92 0.0M
2025-02-06 46.10 47.03 45.93 47.03 0.0M
2025-02-05 45.68 45.70 45.43 45.62 0.0M
2025-02-04 45.55 45.55 45.50 45.50 0.0M
2025-02-03 46.07 48.31 44.76 45.55 0.0M
2025-01-31 46.80 47.50 46.80 47.13 0.0M
2025-01-30 46.56 46.63 46.27 46.63 0.0M
2025-01-29 46.25 46.70 46.25 46.70 0.0M
2025-01-28 44.96 44.96 44.21 44.24 0.0M
2025-01-27 51.96 51.96 44.18 44.26 0.0M
2025-01-24 52.86 52.86 51.62 52.40 0.0M
2025-01-23 52.22 53.74 52.04 53.74 0.0M
2025-01-22 51.72 52.26 51.72 52.26 0.0M
2025-01-21 49.12 50.56 48.31 50.38 0.0M
2025-01-20 49.13 49.90 49.04 49.84 0.0M
2025-01-17 48.25 48.54 47.87 47.87 0.0M
2025-01-16 48.08 48.08 47.24 47.24 0.0M
2025-01-15 47.40 48.05 47.01 48.05 0.0M
2025-01-14 47.18 47.18 47.18 47.18 0.0M
2025-01-13 47.64 47.64 46.63 46.89 0.0M
2025-01-10 47.92 48.02 47.34 47.34 0.0M
2025-01-08 49.14 49.14 47.62 47.62 0.0M
2025-01-06 49.85 50.16 49.25 50.16 0.0M
2025-01-03 47.94 48.60 47.26 48.60 0.0M
2025-01-02 48.60 48.66 48.60 48.65 0.0M