富森美

002818
🏛️ 中国 →
12.13
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.30 12.30 12.21 12.23 152.9K
09:35 12.23 12.28 12.23 12.27 30.5K
09:40 12.26 12.28 12.25 12.28 46.3K
09:45 12.28 12.29 12.26 12.28 78.3K
09:50 12.29 12.30 12.26 12.26 48.3K
09:55 12.24 12.27 12.23 12.25 96.8K
10:00 12.24 12.25 12.24 12.24 37.6K
10:05 12.23 12.23 12.21 12.21 55.0K
10:10 12.22 12.23 12.21 12.22 33.4K
10:15 12.22 12.23 12.21 12.22 21.0K
10:20 12.21 12.22 12.21 12.22 23.7K
10:25 12.21 12.22 12.21 12.21 28.6K
10:30 12.22 12.22 12.21 12.21 10.3K
10:35 12.22 12.23 12.22 12.23 24.5K
10:40 12.23 12.23 12.22 12.22 10.7K
10:45 12.22 12.23 12.22 12.22 9.9K
10:50 12.22 12.23 12.21 12.22 60.5K
10:55 12.21 12.22 12.21 12.22 25.5K
11:00 12.21 12.22 12.21 12.22 9.7K
11:05 12.21 12.22 12.20 12.22 40.1K
11:10 12.22 12.22 12.21 12.21 6.3K
11:15 12.21 12.22 12.21 12.21 23.0K
11:20 12.21 12.24 12.21 12.22 88.7K
11:25 12.22 12.22 12.21 12.21 9.4K
13:00 12.22 12.22 12.19 12.19 152.2K
13:05 12.19 12.20 12.18 12.18 30.1K
13:10 12.18 12.18 12.16 12.16 26.9K
13:15 12.16 12.17 12.15 12.17 42.5K
13:20 12.17 12.17 12.16 12.17 8.5K
13:25 12.17 12.18 12.17 12.17 26.5K
13:30 12.17 12.18 12.16 12.16 16.5K
13:35 12.18 12.18 12.17 12.17 1.8K
13:40 12.18 12.19 12.18 12.19 16.7K
13:45 12.18 12.19 12.18 12.19 8.6K
13:50 12.19 12.19 12.18 12.18 12.6K
13:55 12.19 12.19 12.18 12.18 2.7K
14:00 12.18 12.20 12.18 12.19 7.2K
14:05 12.19 12.19 12.18 12.18 9.2K
14:10 12.19 12.19 12.19 12.19 2.6K
14:15 12.19 12.19 12.17 12.18 28.6K
14:20 12.18 12.19 12.18 12.18 11.7K
14:25 12.18 12.19 12.18 12.18 4.2K
14:30 12.18 12.20 12.18 12.18 18.8K
14:35 12.18 12.18 12.17 12.18 29.7K
14:40 12.18 12.18 12.17 12.17 9.3K
14:45 12.18 12.19 12.18 12.18 89.5K
14:50 12.18 12.18 12.17 12.17 54.8K
14:55 12.17 12.19 12.16 12.18 66.0K
15:40 12.17 12.17 12.17 12.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.16 12.19 12.01 12.13 3.3M
2025-09-26 12.16 12.19 12.11 12.13 1.9M
2025-09-25 12.27 12.30 12.15 12.17 1.7M
2025-09-24 12.25 12.38 12.22 12.26 2.8M
2025-09-23 12.08 12.26 11.97 12.25 3.5M
2025-09-22 12.17 12.19 12.05 12.10 1.7M
2025-09-19 12.17 12.19 12.05 12.17 2.1M
2025-09-18 12.39 12.41 12.05 12.13 4.8M
2025-09-17 12.35 12.48 12.30 12.40 2.7M
2025-09-16 12.37 12.38 12.27 12.37 2.4M
2025-09-15 12.41 12.41 12.30 12.33 2.2M
2025-09-12 12.40 12.43 12.35 12.41 1.9M
2025-09-11 12.40 12.41 12.29 12.40 2.3M
2025-09-10 12.42 12.45 12.35 12.41 1.9M
2025-09-09 12.37 12.45 12.33 12.43 2.2M
2025-09-08 12.39 12.43 12.30 12.39 2.3M
2025-09-05 12.40 12.42 12.27 12.36 2.7M
2025-09-04 12.20 12.42 12.15 12.41 3.5M
2025-09-03 12.40 12.43 12.18 12.20 3.0M
2025-09-02 12.31 12.46 12.28 12.39 3.7M
2025-09-01 12.33 12.45 12.23 12.31 5.4M
2025-08-29 12.16 12.43 12.08 12.36 8.2M
2025-08-28 12.20 12.22 11.94 12.14 5.4M
2025-08-27 12.24 12.26 11.97 11.99 3.9M
2025-08-26 12.16 12.24 12.11 12.22 3.1M
2025-08-25 12.14 12.19 12.02 12.14 4.3M
2025-08-22 12.14 12.18 12.05 12.10 2.4M
2025-08-21 12.14 12.19 12.11 12.17 3.2M
2025-08-20 12.10 12.15 12.03 12.15 2.8M
2025-08-19 12.04 12.16 12.01 12.10 3.1M
2025-08-18 12.01 12.06 11.99 12.04 2.4M
2025-08-15 11.96 12.01 11.96 12.01 1.8M
2025-08-14 12.04 12.07 11.96 11.96 2.7M
2025-08-13 12.05 12.09 12.01 12.03 2.2M
2025-08-12 12.07 12.09 12.01 12.04 2.6M
2025-08-11 12.05 12.08 11.99 12.07 2.2M
2025-08-08 12.11 12.12 12.06 12.06 1.9M
2025-08-07 12.03 12.11 11.99 12.09 2.6M
2025-08-06 12.05 12.05 11.98 12.03 2.0M
2025-08-05 12.01 12.05 11.97 12.05 2.2M
2025-08-04 11.92 12.01 11.91 11.99 2.1M
2025-08-01 11.96 12.01 11.93 11.94 2.1M
2025-07-31 12.09 12.10 11.93 11.95 3.4M
2025-07-30 12.00 12.17 11.95 12.12 4.9M
2025-07-29 12.07 12.08 11.90 11.99 7.2M
2025-07-28 12.28 12.31 12.10 12.12 8.3M
2025-07-25 12.21 12.48 12.01 12.31 15.9M
2025-07-24 12.77 12.96 12.75 12.94 3.5M
2025-07-23 12.82 12.95 12.76 12.77 3.3M
2025-07-22 12.70 12.81 12.64 12.81 3.0M
2025-07-21 12.53 12.70 12.50 12.69 3.1M
2025-07-18 12.50 12.51 12.42 12.50 1.9M
2025-07-17 12.57 12.64 12.44 12.45 3.2M
2025-07-16 12.45 12.60 12.44 12.58 2.0M
2025-07-15 12.65 12.67 12.41 12.46 2.5M
2025-07-14 12.64 12.68 12.60 12.64 1.3M
2025-07-11 12.59 12.67 12.55 12.61 1.9M
2025-07-10 12.58 12.64 12.50 12.59 2.2M
2025-07-09 12.56 12.62 12.54 12.59 1.5M
2025-07-08 12.54 12.63 12.53 12.54 1.7M
2025-07-07 12.55 12.60 12.47 12.56 1.5M
2025-07-04 12.62 12.63 12.53 12.60 1.8M
2025-07-03 12.48 12.63 12.45 12.61 2.1M
2025-07-02 12.50 12.50 12.37 12.46 1.8M
2025-07-01 12.50 12.53 12.43 12.50 1.5M
2025-06-30 12.53 12.53 12.46 12.48 1.4M
2025-06-27 12.49 12.54 12.43 12.51 1.1M
2025-06-26 12.53 12.55 12.44 12.45 1.6M
2025-06-25 12.48 12.56 12.41 12.51 1.9M
2025-06-24 12.30 12.48 12.29 12.44 2.0M
2025-06-23 12.35 12.35 12.14 12.31 2.1M
2025-06-20 12.27 12.42 12.24 12.32 2.2M
2025-06-19 12.36 12.43 12.22 12.25 1.9M
2025-06-18 12.41 12.41 12.29 12.34 1.7M
2025-06-17 12.48 12.52 12.37 12.39 2.0M
2025-06-16 12.47 12.51 12.39 12.44 1.6M
2025-06-13 12.73 12.75 12.50 12.50 2.1M
2025-06-12 12.81 12.82 12.67 12.73 2.0M
2025-06-11 12.72 12.82 12.64 12.80 1.5M
2025-06-10 12.81 12.87 12.60 12.72 2.5M
2025-06-09 12.79 12.84 12.73 12.81 2.0M
2025-06-06 12.88 12.93 12.77 12.80 2.2M
2025-06-05 13.12 13.18 12.82 12.88 2.7M
2025-06-04 13.08 13.25 13.00 13.13 1.9M
2025-06-03 12.89 13.15 12.84 13.11 3.0M
2025-05-30 12.85 12.98 12.79 12.89 2.2M
2025-05-29 12.97 13.04 12.81 12.84 2.9M
2025-05-28 12.88 13.01 12.82 12.97 1.4M
2025-05-27 12.79 12.91 12.77 12.87 1.4M
2025-05-26 12.85 12.86 12.70 12.77 2.5M
2025-05-23 12.92 13.00 12.83 12.84 1.8M
2025-05-22 13.08 13.12 12.90 12.97 1.8M
2025-05-21 13.09 13.15 13.01 13.08 1.5M
2025-05-20 12.90 13.12 12.87 13.09 2.5M
2025-05-19 12.83 12.98 12.79 12.88 2.4M
2025-05-16 12.79 12.83 12.73 12.80 1.5M
2025-05-15 12.83 12.90 12.79 12.81 1.9M
2025-05-14 12.91 12.92 12.69 12.84 3.2M
2025-05-13 12.86 13.02 12.75 12.93 3.7M
2025-05-12 13.26 13.27 12.76 12.80 6.3M
2025-05-09 13.37 13.46 13.20 13.22 2.7M
2025-05-08 13.32 13.41 13.25 13.37 1.8M
2025-05-07 13.20 13.42 13.08 13.38 3.4M
2025-05-06 13.20 13.22 12.85 13.11 3.9M
2025-04-30 13.20 13.47 13.14 13.14 3.0M
2025-04-29 12.93 13.26 12.74 13.18 3.1M
2025-04-28 13.60 13.60 13.29 13.34 2.4M
2025-04-25 13.58 13.91 13.54 13.62 2.9M
2025-04-24 13.44 13.69 13.42 13.53 2.4M
2025-04-23 13.79 13.79 13.42 13.46 2.4M
2025-04-22 13.40 13.73 13.38 13.69 2.4M
2025-04-21 13.46 13.68 13.38 13.48 2.8M
2025-04-18 13.60 13.69 13.38 13.46 1.8M
2025-04-17 13.26 13.66 13.26 13.60 3.4M
2025-04-16 13.32 13.44 13.16 13.37 2.2M
2025-04-15 13.36 13.54 13.28 13.36 2.4M
2025-04-14 13.27 13.49 13.20 13.31 3.7M
2025-04-11 13.23 13.25 13.08 13.20 2.9M
2025-04-10 12.95 13.25 12.95 13.25 3.4M
2025-04-09 12.61 12.97 12.24 12.89 4.4M
2025-04-08 12.26 12.82 12.25 12.64 5.6M
2025-04-07 12.55 12.91 11.93 12.11 6.5M
2025-04-03 13.23 13.39 13.09 13.25 3.8M
2025-04-02 14.21 14.28 14.09 14.16 3.4M
2025-04-01 14.10 14.30 14.07 14.20 3.6M
2025-03-31 14.06 14.20 13.88 14.08 3.4M
2025-03-28 14.08 14.22 14.00 14.15 3.3M
2025-03-27 13.89 14.20 13.75 14.05 5.4M
2025-03-26 13.71 13.79 13.61 13.78 1.9M
2025-03-25 13.48 13.68 13.43 13.67 2.2M
2025-03-24 13.51 13.65 13.38 13.54 2.1M
2025-03-21 13.63 13.76 13.49 13.55 2.0M
2025-03-20 13.78 13.80 13.59 13.63 2.3M
2025-03-19 13.75 13.80 13.66 13.78 2.3M
2025-03-18 13.89 13.90 13.66 13.75 2.2M
2025-03-17 13.62 13.87 13.57 13.85 3.6M
2025-03-14 13.28 13.56 13.28 13.56 4.1M
2025-03-13 13.24 13.26 13.14 13.24 3.2M
2025-03-12 13.19 13.27 13.15 13.23 2.6M
2025-03-11 13.05 13.20 12.97 13.18 2.9M
2025-03-10 12.96 13.09 12.95 13.09 2.3M
2025-03-07 13.08 13.11 12.92 12.94 3.9M
2025-03-06 13.15 13.23 13.05 13.12 4.3M
2025-03-05 13.17 13.17 13.02 13.13 1.9M
2025-03-04 13.19 13.19 13.08 13.14 1.6M
2025-03-03 13.03 13.36 13.01 13.13 5.7M
2025-02-28 13.60 13.62 13.01 13.02 8.5M
2025-02-27 13.67 13.81 13.55 13.80 4.0M
2025-02-26 13.54 13.72 13.54 13.67 2.0M
2025-02-25 13.62 13.64 13.45 13.58 2.5M
2025-02-24 13.42 13.68 13.33 13.64 4.1M
2025-02-21 13.46 13.50 13.20 13.42 3.0M
2025-02-20 13.35 13.54 13.32 13.46 2.1M
2025-02-19 13.15 13.35 13.10 13.32 2.6M
2025-02-18 13.30 13.34 13.09 13.14 2.5M
2025-02-17 13.36 13.42 13.24 13.33 2.3M
2025-02-14 13.33 13.59 13.32 13.39 2.4M
2025-02-13 13.48 13.58 13.32 13.38 2.6M
2025-02-12 13.65 13.68 13.38 13.48 3.2M
2025-02-11 13.63 13.85 13.33 13.60 4.0M
2025-02-10 13.36 13.45 13.23 13.45 2.9M
2025-02-07 13.46 13.54 13.27 13.36 3.6M
2025-02-06 13.30 13.47 13.23 13.45 2.6M
2025-02-05 13.35 13.40 13.05 13.31 4.2M
2025-01-27 13.40 13.46 13.20 13.24 2.6M
2025-01-24 13.07 13.36 12.99 13.18 3.0M
2025-01-23 13.39 13.45 13.06 13.06 3.1M
2025-01-22 13.51 13.58 13.21 13.22 2.8M
2025-01-21 13.71 13.78 13.49 13.55 2.5M
2025-01-20 13.68 13.84 13.61 13.69 2.7M
2025-01-17 13.73 13.89 13.58 13.79 3.3M
2025-01-16 13.71 14.02 13.65 13.79 4.2M
2025-01-15 13.52 13.84 13.42 13.63 3.6M
2025-01-14 13.06 13.60 12.98 13.59 4.9M
2025-01-13 13.38 13.40 12.90 13.04 5.2M
2025-01-10 13.96 13.97 13.47 13.48 3.9M
2025-01-09 14.13 14.22 13.96 14.00 3.1M
2025-01-08 14.30 14.36 13.88 14.25 3.9M
2025-01-07 14.26 14.40 14.06 14.34 4.3M
2025-01-06 14.43 14.66 14.11 14.37 4.2M
2025-01-03 14.90 15.06 14.30 14.45 6.6M
2025-01-02 14.84 15.59 14.72 14.90 10.4M