富智康集团

2038
🏛️ 香港 →
17.10
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
09:30 17.22 17.60 17.22 17.24 4.0K
09:35 17.34 17.34 17.34 17.34 17.0K
09:40 17.27 17.27 17.27 17.27 16.0K
09:50 17.25 17.25 17.16 17.16 123.2K
09:55 17.20 17.20 17.04 17.06 87.0K
10:00 17.08 17.11 17.08 17.11 7.0K
10:05 17.13 17.30 17.13 17.22 30.0K
10:15 17.15 17.15 17.05 17.05 32.0K
10:25 17.06 17.15 17.06 17.15 18.0K
10:35 17.14 17.14 17.06 17.06 8.7K
10:40 17.15 17.15 17.07 17.07 6.2K
10:45 17.08 17.08 17.08 17.08 2.0K
10:50 17.11 17.11 17.11 17.11 2.0K
10:55 17.11 17.11 17.07 17.07 16.0K
11:00 17.06 17.08 17.06 17.08 9.0K
11:05 17.12 17.16 17.12 17.14 14.0K
11:10 17.11 17.11 17.11 17.11 2.0K
11:15 17.10 17.10 17.09 17.09 4.0K
11:20 17.10 17.10 17.08 17.08 3.0K
11:25 17.06 17.07 17.06 17.07 1.0K
11:30 17.09 17.23 17.09 17.18 29.6K
11:35 17.30 17.33 17.30 17.33 41.0K
11:45 17.32 17.32 17.32 17.32 1.0K
11:50 17.28 17.30 17.28 17.30 4.0K
11:55 17.27 17.27 17.27 17.27 19.0K
13:00 17.26 17.30 17.26 17.29 17.0K
13:05 17.34 17.36 17.34 17.36 6.0K
13:10 17.38 17.38 17.38 17.38 1.0K
13:15 17.40 17.44 17.40 17.44 29.4K
13:20 17.43 17.47 17.43 17.47 3.0K
13:25 17.45 17.45 17.40 17.40 13.0K
13:30 17.41 17.45 17.40 17.40 2.0K
13:35 17.46 17.46 17.46 17.46 2.0K
13:40 17.39 17.41 17.39 17.41 3.2K
13:50 17.38 17.39 17.37 17.37 11.0K
13:55 17.34 17.37 17.29 17.29 17.0K
14:00 17.25 17.27 17.25 17.27 3.0K
14:05 17.32 17.36 17.32 17.36 22.0K
14:10 17.34 17.34 17.34 17.34 1.0K
14:15 17.35 17.35 17.35 17.35 1.0K
14:20 17.37 17.37 17.37 17.37 4.0K
14:25 17.36 17.36 17.35 17.35 2.0K
14:30 17.31 17.31 17.30 17.30 6.0K
14:35 17.28 17.28 17.21 17.21 13.0K
14:40 17.22 17.23 17.22 17.23 5.0K
14:45 17.24 17.24 17.23 17.23 3.0K
14:50 17.24 17.25 17.24 17.25 6.0K
14:55 17.23 17.23 17.20 17.20 8.0K
15:00 17.21 17.22 17.14 17.14 34.0K
15:05 17.11 17.12 17.11 17.12 4.0K
15:10 17.22 17.23 17.20 17.20 76.0K
15:20 17.17 17.17 17.17 17.17 1.0K
15:25 17.15 17.25 17.15 17.25 38.0K
15:30 17.18 17.18 17.18 17.18 38.0K
15:35 17.14 17.17 17.14 17.17 45.0K
15:40 17.26 17.26 17.16 17.16 11.5K
15:45 17.15 17.15 17.15 17.15 12.0K
15:50 17.20 17.20 17.18 17.18 21.0K
15:55 17.19 17.22 17.10 17.10 37.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.60 17.60 17.04 17.10 1.0M
2025-09-25 17.27 17.62 17.15 17.21 1.7M
2025-09-24 17.27 17.35 16.81 17.27 1.2M
2025-09-23 17.80 17.89 16.90 17.15 1.4M
2025-09-22 16.94 17.81 16.94 17.43 2.8M
2025-09-19 16.68 17.22 16.68 16.73 1.3M
2025-09-18 16.53 16.99 16.36 16.67 1.4M
2025-09-17 16.05 16.68 16.05 16.52 0.8M
2025-09-16 16.37 16.51 16.00 16.34 1.0M
2025-09-15 16.42 16.94 16.12 16.37 1.3M
2025-09-12 17.21 17.36 16.25 16.67 2.2M
2025-09-11 15.52 17.44 15.52 17.32 7.5M
2025-09-10 15.48 15.94 15.40 15.82 1.2M
2025-09-09 16.19 16.19 15.23 15.30 1.4M
2025-09-08 15.14 16.28 15.14 16.19 2.6M
2025-09-05 14.88 15.54 14.83 15.43 1.0M
2025-09-04 15.24 15.52 14.75 15.15 1.4M
2025-09-03 15.23 15.69 15.21 15.47 1.5M
2025-09-02 15.30 15.62 15.05 15.11 1.2M
2025-09-01 15.37 15.59 14.82 15.24 0.9M
2025-08-29 15.32 15.54 14.94 15.34 0.9M
2025-08-28 15.47 15.55 14.90 15.41 1.4M
2025-08-27 14.99 15.56 14.92 15.28 2.9M
2025-08-26 14.80 15.28 14.70 14.99 1.6M
2025-08-25 14.52 14.95 14.52 14.79 1.0M
2025-08-22 14.60 14.70 14.46 14.51 0.7M
2025-08-21 14.68 14.91 14.29 14.75 1.5M
2025-08-20 15.00 15.33 14.60 14.77 1.5M
2025-08-19 15.91 16.22 15.00 15.42 2.7M
2025-08-18 15.70 16.55 15.62 15.91 3.9M
2025-08-15 15.00 15.60 14.51 15.40 2.6M
2025-08-14 15.14 15.29 14.50 15.02 2.0M
2025-08-13 14.70 15.38 14.50 15.14 3.2M
2025-08-12 14.03 14.78 14.03 14.65 1.3M
2025-08-11 14.68 14.68 13.50 14.03 2.3M
2025-08-08 15.00 15.00 14.41 14.67 1.5M
2025-08-07 14.67 15.00 14.36 14.90 2.4M
2025-08-06 14.54 14.68 14.46 14.62 1.1M
2025-08-05 14.32 14.68 14.02 14.57 1.8M
2025-08-04 13.79 14.35 13.79 14.18 0.6M
2025-08-01 14.06 14.24 13.90 14.20 0.9M
2025-07-31 14.06 14.58 13.86 14.04 1.7M
2025-07-30 13.90 14.18 13.66 14.10 1.1M
2025-07-29 13.80 14.14 13.34 13.90 1.1M
2025-07-28 13.14 13.94 13.14 13.80 1.5M
2025-07-25 13.48 13.50 13.20 13.36 0.7M
2025-07-24 13.34 13.84 13.28 13.48 1.1M
2025-07-23 13.50 13.58 13.12 13.34 1.4M
2025-07-22 13.90 13.98 13.50 13.64 1.0M
2025-07-21 13.60 13.90 13.22 13.80 1.7M
2025-07-18 13.28 13.76 13.12 13.60 2.6M
2025-07-17 13.12 13.20 12.62 13.16 2.5M
2025-07-16 12.18 13.16 12.06 12.94 5.9M
2025-07-15 11.20 12.10 11.20 12.04 3.8M
2025-07-14 10.80 11.48 10.80 11.18 1.4M
2025-07-11 10.80 10.90 10.72 10.86 1.2M
2025-07-10 10.90 10.98 10.72 10.80 0.7M
2025-07-09 10.96 10.96 10.76 10.86 0.5M
2025-07-08 10.60 11.00 10.60 10.86 2.2M
2025-07-07 10.32 10.66 10.24 10.66 0.5M
2025-07-04 10.52 10.74 10.30 10.38 1.0M
2025-07-03 10.24 10.80 10.10 10.74 2.8M
2025-07-02 10.22 10.28 10.10 10.24 0.4M
2025-06-30 10.20 10.46 10.16 10.30 0.6M
2025-06-27 10.26 10.40 10.10 10.36 0.7M
2025-06-26 10.02 10.28 9.95 10.26 0.7M
2025-06-25 10.10 10.38 10.06 10.10 0.9M
2025-06-24 10.00 10.18 9.96 10.14 0.6M
2025-06-23 9.83 10.14 9.83 10.00 0.5M
2025-06-20 10.00 10.20 9.75 10.02 1.6M
2025-06-19 10.02 10.28 9.85 9.99 0.7M
2025-06-18 9.93 10.20 9.87 10.18 0.8M
2025-06-17 9.53 10.32 9.53 10.10 2.7M
2025-06-16 9.39 9.83 9.38 9.82 1.0M
2025-06-13 9.59 9.71 9.27 9.62 1.6M
2025-06-12 9.61 9.76 9.51 9.62 0.7M
2025-06-11 9.38 9.99 9.38 9.61 2.6M
2025-06-10 9.24 9.45 9.13 9.23 0.8M
2025-06-09 9.53 9.58 9.26 9.30 1.4M
2025-06-06 9.28 9.55 9.10 9.50 1.9M
2025-06-05 9.04 9.42 9.04 9.14 1.2M
2025-06-04 9.08 9.18 8.86 9.03 1.7M
2025-06-03 9.87 9.87 8.95 9.07 2.0M
2025-06-02 9.25 9.47 9.02 9.40 0.4M
2025-05-30 9.41 9.65 9.14 9.25 2.3M
2025-05-29 9.72 9.98 9.55 9.55 5.5M
2025-05-28 9.49 10.14 9.23 9.63 10.2M
2025-05-27 9.20 9.64 8.87 9.27 7.0M
2025-05-26 10.36 10.42 9.12 9.16 11.9M
2025-05-23 8.40 11.80 8.22 10.30 43.1M
2025-05-22 8.46 8.48 8.19 8.40 1.0M
2025-05-21 8.98 8.98 8.33 8.40 1.4M
2025-05-20 9.18 10.46 8.71 8.72 6.4M
2025-05-19 8.40 8.70 8.20 8.60 1.0M
2025-05-16 8.50 8.60 8.30 8.60 0.4M
2025-05-15 8.40 8.60 8.40 8.50 0.6M
2025-05-14 8.50 8.50 8.20 8.30 0.7M
2025-05-13 8.40 8.50 8.30 8.50 0.6M
2025-05-12 8.00 8.70 8.00 8.40 1.5M
2025-05-09 8.00 8.10 7.90 8.10 0.5M
2025-05-08 7.90 8.20 7.90 8.00 0.4M
2025-05-07 8.40 8.70 7.80 7.90 2.5M
2025-05-06 7.50 8.20 7.40 8.20 1.0M
2025-05-02 7.50 7.60 7.40 7.60 0.0M
2025-04-30 7.40 7.50 7.30 7.50 0.2M
2025-04-29 7.60 7.60 7.30 7.30 0.3M
2025-04-28 7.40 7.70 7.40 7.50 0.6M
2025-04-25 7.20 7.50 7.10 7.40 0.7M
2025-04-24 7.20 7.20 6.90 7.10 0.8M
2025-04-23 7.20 7.30 7.10 7.30 0.3M
2025-04-22 7.10 7.20 6.90 7.10 0.3M
2025-04-17 7.00 7.10 6.90 7.10 0.5M
2025-04-16 7.40 7.40 6.90 6.90 1.0M
2025-04-15 7.50 7.60 7.10 7.30 0.4M
2025-04-14 8.10 8.10 7.40 7.40 1.1M
2025-04-11 7.60 7.70 7.30 7.40 0.9M
2025-04-10 7.70 8.20 7.50 7.60 1.0M
2025-04-09 7.50 7.50 6.80 7.20 0.6M
2025-04-08 7.10 7.40 6.80 7.30 0.6M
2025-04-07 8.70 8.70 6.80 6.80 1.7M
2025-04-03 9.00 9.10 8.80 8.90 0.4M
2025-04-02 9.00 9.10 8.90 9.00 0.1M
2025-04-01 8.90 9.00 8.80 9.00 0.1M
2025-03-31 8.90 9.00 8.70 9.00 0.5M
2025-03-28 9.20 9.20 8.90 8.90 0.4M
2025-03-27 9.20 9.20 9.00 9.20 0.2M
2025-03-26 9.10 9.20 9.00 9.20 0.2M
2025-03-25 9.30 9.30 9.00 9.00 0.6M
2025-03-24 9.60 9.60 9.20 9.30 0.4M
2025-03-21 9.50 9.60 9.20 9.60 0.9M
2025-03-20 9.60 9.60 9.30 9.50 0.2M
2025-03-19 9.60 9.70 9.40 9.60 0.7M
2025-03-18 9.40 9.60 9.30 9.60 0.4M
2025-03-17 9.10 9.60 9.10 9.40 1.2M
2025-03-14 9.10 9.30 9.00 9.10 0.4M
2025-03-13 9.30 9.30 8.90 9.10 0.9M
2025-03-12 9.50 9.60 9.30 9.30 0.2M
2025-03-11 9.40 9.50 9.20 9.50 0.4M
2025-03-10 9.30 9.70 9.30 9.40 1.1M
2025-03-07 9.30 9.50 9.20 9.30 0.5M
2025-03-06 9.30 9.40 9.20 9.30 0.4M
2025-03-05 9.10 9.40 9.00 9.20 0.4M
2025-03-04 9.10 9.20 8.90 9.10 0.2M
2025-03-03 9.10 9.20 9.00 9.10 0.3M
2025-02-28 9.40 9.40 8.80 8.90 0.6M
2025-02-27 9.50 9.60 9.20 9.40 0.3M
2025-02-26 9.50 9.50 9.30 9.50 0.3M
2025-02-25 9.50 9.60 9.30 9.50 0.4M
2025-02-24 9.50 9.70 9.40 9.60 0.8M
2025-02-21 9.40 9.50 9.20 9.50 0.4M
2025-02-20 9.40 9.50 9.30 9.40 0.3M
2025-02-19 9.20 9.70 9.20 9.40 1.2M
2025-02-18 9.20 9.30 9.10 9.20 0.4M
2025-02-17 8.90 9.20 8.80 9.20 0.7M
2025-02-14 8.80 8.90 8.70 8.90 0.3M
2025-02-13 9.00 9.00 8.60 8.70 0.4M
2025-02-12 8.60 9.00 8.60 8.90 0.8M
2025-02-11 8.70 8.70 8.40 8.60 0.2M
2025-02-10 8.70 8.70 8.60 8.70 0.1M
2025-02-07 8.70 8.80 8.50 8.70 0.5M
2025-02-06 8.40 8.70 8.40 8.70 0.3M
2025-02-05 8.40 8.70 8.10 8.50 0.6M
2025-02-04 8.20 8.40 8.10 8.40 0.2M
2025-02-03 7.90 8.20 7.80 8.20 0.1M
2025-01-28 8.10 8.10 8.00 8.00 0.0M
2025-01-27 8.40 8.40 8.00 8.10 0.2M
2025-01-24 8.00 8.30 8.00 8.30 0.2M
2025-01-23 8.30 8.30 7.80 7.90 0.4M
2025-01-22 8.10 8.30 8.00 8.30 0.4M
2025-01-21 8.10 9.10 8.00 8.10 1.4M
2025-01-20 8.20 8.40 7.90 8.00 0.4M
2025-01-17 8.20 8.20 8.00 8.10 0.1M
2025-01-16 8.10 8.30 8.00 8.10 0.1M
2025-01-15 8.20 8.20 8.00 8.00 0.1M
2025-01-14 8.20 8.20 7.90 8.10 0.1M
2025-01-13 8.10 8.10 7.80 7.90 0.3M
2025-01-10 8.40 8.40 8.00 8.10 0.1M
2025-01-09 8.30 8.40 8.20 8.30 0.1M
2025-01-08 8.50 8.50 7.90 8.20 0.6M
2025-01-07 8.30 8.40 8.10 8.40 0.4M
2025-01-06 8.40 8.50 8.10 8.20 0.4M
2025-01-03 8.60 8.70 8.20 8.20 0.7M
2025-01-02 9.20 9.20 8.50 8.60 0.8M