福莱特玻璃

6865
🏛️ 香港 →
11.25
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
2023-12-29 13.52 13.76 13.10 13.18 7.6M
2023-12-28 12.50 13.80 12.46 13.50 10.6M
2023-12-27 12.08 13.06 11.98 12.68 10.0M
2023-12-22 11.86 12.26 11.54 12.08 6.2M
2023-12-21 10.86 11.96 10.86 11.84 8.7M
2023-12-20 10.88 11.22 10.88 10.96 3.1M
2023-12-19 11.04 11.24 10.78 10.88 3.1M
2023-12-18 11.32 11.54 11.00 11.14 2.7M
2023-12-15 11.30 11.94 11.22 11.44 9.2M
2023-12-14 11.00 11.46 10.88 11.00 7.9M
2023-12-13 11.48 11.48 10.70 11.00 7.0M
2023-12-12 11.88 11.88 11.26 11.48 4.6M
2023-12-11 11.96 11.96 11.30 11.64 5.4M
2023-12-08 12.60 12.60 11.76 11.96 5.7M
2023-12-07 12.62 12.84 11.90 12.10 3.9M
2023-12-06 12.42 12.62 12.22 12.62 4.8M
2023-12-05 12.72 12.84 12.10 12.32 5.0M
2023-12-04 13.10 13.12 12.40 12.62 2.4M
2023-12-01 12.84 13.12 12.64 12.80 2.0M
2023-11-30 12.96 13.04 12.58 12.84 4.2M
2023-11-29 13.16 13.18 12.56 12.68 5.1M
2023-11-28 13.56 13.56 12.70 13.18 6.4M
2023-11-27 13.54 13.70 13.24 13.56 2.4M
2023-11-24 14.00 14.10 13.66 13.76 1.8M
2023-11-23 14.26 14.34 13.80 14.14 1.6M
2023-11-22 14.50 14.50 13.76 14.20 2.6M
2023-11-21 14.60 14.84 14.20 14.26 4.5M
2023-11-20 14.32 14.88 14.32 14.52 3.5M
2023-11-17 15.12 15.12 14.46 14.64 2.4M
2023-11-16 15.70 15.86 15.00 15.12 3.3M
2023-11-15 15.54 16.06 15.54 15.82 7.4M
2023-11-14 15.22 15.52 14.86 15.16 3.3M
2023-11-13 15.16 15.30 14.74 15.20 3.4M
2023-11-10 15.70 15.70 14.72 14.74 3.1M
2023-11-09 16.18 16.18 15.42 15.74 3.7M
2023-11-08 15.60 16.28 15.42 15.56 6.5M
2023-11-07 15.80 15.82 15.52 15.60 1.8M
2023-11-06 15.28 16.08 15.28 15.80 5.1M
2023-11-03 14.46 15.38 14.36 15.16 4.4M
2023-11-02 14.66 14.70 14.18 14.34 3.9M
2023-11-01 13.96 14.70 13.96 14.50 9.2M
2023-10-31 14.94 15.40 13.92 14.02 12.6M
2023-10-30 13.66 14.66 12.98 14.28 12.6M
2023-10-27 13.92 14.34 13.52 14.08 8.0M
2023-10-26 14.74 14.74 13.82 14.10 12.0M
2023-10-25 16.14 16.22 14.72 14.94 6.4M
2023-10-24 16.16 16.68 15.68 16.14 5.9M
2023-10-20 16.50 16.74 16.02 16.64 4.2M
2023-10-19 16.60 16.78 16.48 16.60 2.5M
2023-10-18 17.24 17.24 16.66 16.68 2.3M
2023-10-17 16.88 17.38 16.88 17.14 1.2M
2023-10-16 17.38 17.42 16.54 16.88 3.4M
2023-10-13 17.98 17.98 16.80 17.14 5.7M
2023-10-12 18.00 18.04 17.48 17.98 3.7M
2023-10-11 17.36 17.96 17.34 17.60 2.9M
2023-10-10 16.94 17.24 16.84 17.00 1.6M
2023-10-09 17.18 17.42 16.88 16.94 1.6M
2023-10-06 17.26 17.50 17.14 17.46 1.1M
2023-10-05 17.30 17.44 17.02 17.26 1.0M
2023-10-04 17.06 17.30 16.84 17.30 1.6M
2023-10-03 17.04 17.26 16.90 17.12 2.2M
2023-09-29 17.10 17.70 16.82 17.60 0.8M
2023-09-28 17.36 17.36 16.96 17.10 3.1M
2023-09-27 16.46 17.54 16.46 17.30 7.7M
2023-09-26 16.94 16.94 16.26 16.46 3.1M
2023-09-25 18.00 18.00 16.90 16.94 3.3M
2023-09-22 17.38 17.78 17.14 17.76 3.5M
2023-09-21 17.46 17.58 17.20 17.40 3.7M
2023-09-20 17.70 17.80 17.36 17.46 2.6M
2023-09-19 17.24 17.88 17.04 17.70 3.1M
2023-09-18 17.20 17.76 16.72 17.24 4.4M
2023-09-15 17.60 17.76 17.24 17.56 3.1M
2023-09-14 18.02 18.20 17.52 17.60 2.7M
2023-09-13 18.38 18.48 18.00 18.02 3.9M
2023-09-12 18.50 18.68 18.08 18.38 3.0M
2023-09-11 18.18 18.60 17.80 18.54 4.7M
2023-09-07 18.70 18.70 18.24 18.42 3.8M
2023-09-06 19.02 19.28 18.64 18.80 3.3M
2023-09-05 19.62 19.90 19.00 19.26 3.7M
2023-09-04 19.48 20.00 19.00 19.74 5.2M
2023-08-31 19.40 19.88 19.16 19.48 5.7M
2023-08-30 19.98 20.50 19.12 19.36 6.4M
2023-08-29 20.35 20.35 19.36 19.70 6.8M
2023-08-28 20.35 20.40 19.44 19.46 2.4M
2023-08-25 19.86 19.86 19.00 19.54 2.3M
2023-08-24 19.18 19.78 19.00 19.56 4.0M
2023-08-23 19.24 19.38 18.68 18.90 4.1M
2023-08-22 19.54 19.78 19.20 19.64 3.0M
2023-08-21 20.10 20.10 18.94 19.52 5.9M
2023-08-18 20.55 20.55 19.98 20.10 4.7M
2023-08-17 20.20 20.75 19.78 20.55 2.0M
2023-08-16 20.60 20.70 19.94 20.20 2.2M
2023-08-15 21.50 21.50 20.20 20.60 7.5M
2023-08-14 22.00 22.20 21.10 21.50 5.2M
2023-08-11 23.05 23.45 22.20 22.20 3.0M
2023-08-10 23.55 23.55 22.95 23.05 3.1M
2023-08-09 23.40 23.60 23.00 23.05 2.0M
2023-08-08 23.50 24.40 23.40 23.45 2.7M
2023-08-07 23.10 24.15 23.05 23.75 4.8M
2023-08-04 23.55 23.95 23.05 23.70 7.8M
2023-08-03 22.40 23.10 22.20 22.95 4.9M
2023-08-02 22.50 22.65 22.25 22.40 2.7M
2023-08-01 23.45 23.45 22.35 22.50 6.6M
2023-07-31 22.95 23.50 22.60 23.15 3.4M
2023-07-28 22.70 23.30 22.45 22.95 4.5M
2023-07-27 23.75 24.20 22.60 22.70 4.9M
2023-07-26 23.40 23.55 22.95 23.30 2.9M
2023-07-25 23.00 23.95 22.80 23.05 5.8M
2023-07-24 22.40 23.25 22.35 22.45 2.2M
2023-07-21 23.50 23.55 22.60 23.00 4.1M
2023-07-20 23.15 23.60 22.90 23.15 3.4M
2023-07-19 23.05 23.20 22.25 23.15 8.0M
2023-07-18 23.35 23.55 22.70 23.05 4.3M
2023-07-14 23.05 23.35 22.95 23.35 7.6M
2023-07-13 24.75 24.75 22.40 22.95 16.2M
2023-07-12 24.45 24.45 23.30 24.25 5.5M
2023-07-11 25.25 25.45 24.00 24.10 5.7M
2023-07-10 24.50 25.15 24.20 25.05 3.0M
2023-07-07 25.05 25.15 23.50 24.10 5.2M
2023-07-06 25.70 25.75 24.85 25.25 2.3M
2023-07-05 27.05 27.05 25.55 25.85 3.7M
2023-07-04 26.70 27.25 26.45 27.05 2.8M
2023-07-03 26.95 27.50 26.60 27.00 5.8M
2023-06-30 27.00 27.00 26.40 26.75 5.2M
2023-06-29 27.10 27.75 26.50 27.00 5.5M
2023-06-28 27.00 27.00 26.25 26.80 3.8M
2023-06-27 25.70 27.15 25.35 26.90 3.3M
2023-06-26 25.55 26.35 24.80 25.85 5.4M
2023-06-23 25.95 25.95 24.85 25.45 1.8M
2023-06-21 26.80 26.90 25.60 25.95 3.2M
2023-06-20 27.00 27.00 26.20 26.95 3.4M
2023-06-19 26.90 27.30 26.25 27.00 9.5M
2023-06-16 26.70 27.35 26.40 26.90 11.7M
2023-06-15 24.15 27.20 23.90 27.15 14.8M
2023-06-14 24.25 24.45 23.75 23.80 1.9M
2023-06-13 23.80 24.30 23.50 24.20 6.8M
2023-06-12 22.50 24.00 22.20 23.80 8.3M
2023-06-09 21.95 22.40 21.70 22.20 2.4M
2023-06-08 22.05 22.45 21.60 21.95 2.2M
2023-06-07 22.00 22.20 21.50 22.15 6.3M
2023-06-06 22.50 22.50 21.45 21.70 4.3M
2023-06-05 22.65 22.65 22.05 22.45 2.2M
2023-06-02 22.40 22.95 21.50 22.40 4.6M
2023-06-01 22.00 22.30 21.65 21.95 4.5M
2023-05-31 23.60 23.60 21.85 22.00 10.2M
2023-05-30 24.55 24.55 22.95 23.60 5.6M
2023-05-29 24.70 24.70 23.15 23.85 7.9M
2023-05-25 24.50 25.55 24.35 24.70 15.5M
2023-05-24 22.85 24.50 22.75 24.45 8.9M
2023-05-23 21.90 23.65 21.90 22.80 7.9M
2023-05-22 21.45 22.05 21.00 21.40 2.9M
2023-05-19 21.85 22.05 21.35 21.45 2.1M
2023-05-18 22.65 22.70 21.70 21.80 1.5M
2023-05-17 23.00 23.00 22.00 22.10 1.8M
2023-05-16 22.70 23.40 22.30 22.70 3.1M
2023-05-15 21.20 22.85 21.20 22.45 3.7M
2023-05-12 22.10 22.50 21.65 21.65 1.6M
2023-05-11 22.50 22.75 22.10 22.10 1.2M
2023-05-10 21.90 22.50 21.65 22.35 2.7M
2023-05-09 22.30 22.35 21.65 21.80 2.3M
2023-05-08 22.50 22.80 22.10 22.20 1.3M
2023-05-05 22.95 22.95 22.10 22.35 3.8M
2023-05-04 22.75 22.95 21.80 22.80 6.6M
2023-05-03 22.80 22.80 21.70 22.65 1.0M
2023-05-02 22.40 22.80 21.80 22.65 1.2M
2023-04-28 21.70 22.10 21.45 21.95 2.1M
2023-04-27 21.55 21.70 21.25 21.35 1.3M
2023-04-26 20.90 22.00 20.80 21.55 3.2M
2023-04-25 21.80 21.90 20.60 20.75 3.2M
2023-04-24 21.70 21.85 21.20 21.55 2.2M
2023-04-21 21.90 22.30 21.45 21.45 4.7M
2023-04-20 22.30 22.45 21.70 21.95 3.7M
2023-04-19 22.75 22.75 22.00 22.35 2.4M
2023-04-18 22.75 22.90 22.30 22.45 2.2M
2023-04-17 21.95 23.30 21.95 22.70 7.4M
2023-04-14 21.70 22.10 21.20 21.95 3.0M
2023-04-13 21.40 21.45 20.95 21.45 1.0M
2023-04-12 22.35 22.35 20.95 21.40 2.5M
2023-04-11 22.05 22.45 21.70 21.95 4.1M
2023-04-06 21.80 22.25 21.60 22.15 2.5M
2023-04-04 22.40 22.45 21.35 21.80 4.3M
2023-04-03 23.20 23.50 22.15 22.40 4.8M
2023-03-31 22.60 23.50 22.15 22.50 5.1M
2023-03-30 22.00 22.65 21.25 22.60 3.7M
2023-03-29 21.60 22.00 21.05 21.80 6.1M
2023-03-28 21.00 21.35 20.85 21.10 4.2M
2023-03-27 21.60 21.80 20.60 20.70 5.5M
2023-03-24 19.96 21.75 19.88 21.60 11.0M
2023-03-23 19.50 20.35 19.50 20.20 4.6M
2023-03-22 20.50 20.70 19.64 19.64 2.5M
2023-03-21 19.74 20.15 19.14 20.15 2.3M
2023-03-20 19.52 19.66 18.90 19.38 3.3M
2023-03-17 19.60 19.86 19.40 19.70 5.1M
2023-03-16 20.25 20.25 19.30 19.30 5.0M
2023-03-15 20.40 21.05 19.92 20.25 5.2M
2023-03-14 20.45 21.15 20.15 20.25 2.9M
2023-03-13 20.85 20.90 19.86 20.70 5.7M
2023-03-10 20.80 21.25 20.45 20.85 2.8M
2023-03-09 21.80 21.95 20.90 20.95 2.3M
2023-03-08 22.20 22.20 21.45 21.60 2.7M
2023-03-07 22.25 22.45 21.75 22.30 3.0M
2023-03-06 21.90 22.65 21.20 22.20 2.7M
2023-03-03 21.60 22.00 21.30 21.90 2.1M
2023-03-02 21.05 21.50 20.80 21.05 1.9M
2023-03-01 20.90 21.40 20.25 21.30 4.0M
2023-02-28 22.00 22.00 20.50 20.75 4.7M
2023-02-27 20.50 21.90 20.50 21.85 3.6M
2023-02-24 21.45 21.45 20.40 21.25 4.7M
2023-02-23 21.45 21.65 20.85 21.50 2.8M
2023-02-22 21.25 21.70 20.65 21.05 1.9M
2023-02-21 21.75 21.75 21.05 21.25 1.4M
2023-02-20 21.00 21.60 20.60 21.40 2.5M
2023-02-17 21.15 21.70 21.00 21.15 2.6M
2023-02-16 21.60 21.95 21.10 21.15 3.0M
2023-02-15 22.55 22.85 21.30 21.60 4.9M
2023-02-14 23.60 23.60 22.65 22.90 2.2M
2023-02-13 23.00 23.95 23.00 23.50 1.0M
2023-02-10 24.25 24.30 23.35 23.75 2.9M
2023-02-09 23.00 24.30 23.00 24.25 1.8M
2023-02-08 23.65 23.80 23.05 23.50 2.3M
2023-02-07 23.30 23.95 23.30 23.65 2.2M
2023-02-06 24.50 24.50 23.20 23.25 2.6M
2023-02-03 25.50 25.55 24.75 24.90 2.1M
2023-02-02 25.30 26.05 24.70 25.50 3.8M
2023-02-01 24.50 25.20 24.30 25.00 2.8M
2023-01-31 25.30 25.60 24.20 24.50 3.3M
2023-01-30 25.30 25.60 24.20 25.30 5.5M
2023-01-27 25.60 25.70 24.75 24.90 1.8M
2023-01-26 24.85 25.75 24.35 25.60 3.0M
2023-01-20 23.60 24.90 23.55 24.65 5.3M
2023-01-19 23.05 23.75 23.00 23.50 2.6M
2023-01-18 23.00 23.30 22.65 23.05 3.6M
2023-01-17 22.75 23.50 22.60 23.00 3.9M
2023-01-16 23.10 23.35 22.25 22.75 3.8M
2023-01-13 24.00 24.00 22.35 22.80 4.0M
2023-01-12 23.25 24.65 23.05 23.40 5.9M
2023-01-11 23.20 23.40 22.65 22.90 4.8M
2023-01-10 22.30 23.40 22.30 23.05 11.0M
2023-01-09 22.00 23.00 21.90 22.30 9.5M
2023-01-06 19.06 21.95 19.06 21.55 18.3M
2023-01-05 18.48 19.66 18.48 19.04 6.5M
2023-01-04 18.88 18.90 18.00 18.48 3.9M
2023-01-03 18.80 18.88 17.92 18.86 3.2M