Franklin Wireless Corp

FKWL
🏛️ 美国 →
4.16
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
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
2021-12-31 3.62 4.43 3.62 4.37 0.2M
2021-12-30 3.23 3.63 3.23 3.61 0.1M
2021-12-29 3.37 3.39 3.24 3.24 0.2M
2021-12-28 3.41 3.47 3.37 3.38 0.1M
2021-12-27 3.61 3.65 3.44 3.44 0.1M
2021-12-23 3.74 3.74 3.61 3.65 0.1M
2021-12-22 3.80 3.80 3.67 3.70 0.1M
2021-12-21 3.66 3.86 3.66 3.80 0.1M
2021-12-20 3.68 3.80 3.62 3.66 0.1M
2021-12-17 3.39 3.87 3.39 3.73 0.1M
2021-12-16 3.74 3.98 3.41 3.41 0.1M
2021-12-15 3.69 3.77 3.61 3.73 0.0M
2021-12-14 4.10 4.10 3.68 3.68 0.0M
2021-12-13 4.00 4.09 3.93 3.93 0.1M
2021-12-10 4.11 4.12 4.00 4.01 0.0M
2021-12-09 4.10 4.15 4.00 4.11 0.1M
2021-12-08 3.95 4.14 3.89 4.10 0.0M
2021-12-07 3.67 3.99 3.67 3.91 0.1M
2021-12-06 3.65 3.68 3.57 3.63 0.0M
2021-12-03 3.65 3.70 3.63 3.63 0.0M
2021-12-02 3.89 3.90 3.66 3.72 0.1M
2021-12-01 3.95 4.04 3.85 3.86 0.0M
2021-11-30 3.92 3.99 3.87 3.91 0.1M
2021-11-29 4.00 4.00 3.91 3.96 0.0M
2021-11-26 3.86 4.00 3.85 3.93 0.0M
2021-11-24 3.90 4.00 3.85 4.00 0.1M
2021-11-23 3.93 4.15 3.90 3.94 0.1M
2021-11-22 4.16 4.16 3.92 3.94 0.1M
2021-11-19 4.45 4.52 4.13 4.16 0.0M
2021-11-18 4.51 4.51 4.40 4.42 0.1M
2021-11-17 4.55 4.57 4.42 4.53 0.1M
2021-11-16 4.60 4.64 4.45 4.55 0.1M
2021-11-15 4.17 4.72 4.15 4.57 0.2M
2021-11-12 4.13 4.21 4.10 4.10 0.2M
2021-11-11 4.30 4.45 4.13 4.13 0.1M
2021-11-10 4.45 4.45 4.01 4.29 0.1M
2021-11-09 5.38 5.50 4.47 4.62 0.2M
2021-11-08 5.30 5.62 5.30 5.41 0.1M
2021-11-05 5.34 5.40 5.22 5.22 0.0M
2021-11-04 5.32 5.48 5.31 5.40 0.0M
2021-11-03 5.39 5.43 5.25 5.27 0.0M
2021-11-02 5.45 5.53 5.28 5.40 0.0M
2021-11-01 5.31 5.48 5.15 5.46 0.1M
2021-10-29 5.06 5.37 5.06 5.24 0.1M
2021-10-28 5.00 5.28 4.98 5.09 0.3M
2021-10-27 5.45 5.45 4.88 5.05 0.1M
2021-10-26 5.67 5.69 5.33 5.46 0.1M
2021-10-25 5.82 5.82 5.65 5.70 0.0M
2021-10-22 5.78 5.84 5.65 5.73 0.0M
2021-10-21 5.87 5.94 5.60 5.71 0.0M
2021-10-20 5.98 5.99 5.85 5.90 0.0M
2021-10-19 6.00 6.01 5.90 5.98 0.0M
2021-10-18 6.09 6.09 5.89 6.00 0.0M
2021-10-15 6.07 6.17 5.85 5.85 0.0M
2021-10-14 6.07 6.21 5.96 6.06 0.1M
2021-10-13 5.97 6.10 5.85 5.96 0.1M
2021-10-12 5.50 5.99 5.48 5.82 0.1M
2021-10-11 5.55 5.74 5.47 5.50 0.0M
2021-10-08 5.68 5.81 5.46 5.47 0.0M
2021-10-07 5.76 5.84 5.60 5.63 0.1M
2021-10-06 6.30 6.30 5.25 5.56 0.2M
2021-10-05 6.30 6.51 6.30 6.32 0.0M
2021-10-04 7.10 7.10 6.33 6.33 0.1M
2021-10-01 7.17 7.54 7.08 7.14 0.0M
2021-09-30 7.60 7.67 7.20 7.26 0.1M
2021-09-29 8.01 8.01 7.61 7.63 0.0M
2021-09-28 8.03 8.11 7.90 8.01 0.0M
2021-09-27 8.03 8.15 7.96 8.00 0.0M
2021-09-24 7.99 8.12 7.92 8.09 0.0M
2021-09-23 7.87 8.07 7.75 7.92 0.0M
2021-09-22 8.00 8.13 7.70 7.70 0.0M
2021-09-21 8.04 8.30 7.97 7.97 0.0M
2021-09-20 8.00 8.38 7.80 8.00 0.0M
2021-09-17 8.28 8.32 7.97 8.32 0.0M
2021-09-16 8.00 8.25 7.90 8.23 0.0M
2021-09-15 8.05 8.14 8.00 8.06 0.0M
2021-09-14 8.40 8.40 7.99 8.11 0.0M
2021-09-13 8.84 8.84 8.27 8.32 0.0M
2021-09-10 8.71 9.00 8.58 8.84 0.0M
2021-09-09 8.82 8.98 8.59 8.67 0.0M
2021-09-08 9.00 9.00 8.76 8.89 0.0M
2021-09-07 8.51 9.19 8.48 9.03 0.1M
2021-09-03 7.90 8.50 7.90 8.50 0.1M
2021-09-02 7.96 8.12 7.71 7.83 0.0M
2021-09-01 8.20 8.22 7.91 7.91 0.0M
2021-08-31 8.21 8.21 7.85 8.00 0.0M
2021-08-30 8.19 8.30 8.15 8.15 0.0M
2021-08-27 8.19 8.25 8.04 8.14 0.0M
2021-08-26 8.25 8.25 8.00 8.14 0.0M
2021-08-25 8.17 8.19 8.02 8.03 0.0M
2021-08-24 8.09 8.25 7.99 8.15 0.0M
2021-08-23 7.80 8.10 7.80 8.05 0.0M
2021-08-20 7.70 7.82 7.56 7.77 0.0M
2021-08-19 7.97 8.02 7.73 7.73 0.0M
2021-08-18 8.04 8.11 7.92 8.09 0.0M
2021-08-17 8.02 8.15 7.92 8.02 0.0M
2021-08-16 8.18 8.18 7.96 8.11 0.1M
2021-08-13 8.39 8.39 8.11 8.15 0.0M
2021-08-12 8.73 8.87 8.30 8.35 0.0M
2021-08-11 8.87 8.87 8.39 8.75 0.0M
2021-08-10 8.95 8.95 8.77 8.88 0.0M
2021-08-09 8.64 8.98 8.40 8.98 0.1M
2021-08-06 8.88 8.88 8.45 8.56 0.0M
2021-08-05 9.02 9.13 8.58 8.88 0.0M
2021-08-04 9.17 9.17 8.85 9.02 0.0M
2021-08-03 9.30 9.45 8.88 9.00 0.0M
2021-08-02 9.13 9.48 8.99 9.25 0.1M
2021-07-30 8.95 8.95 8.88 8.95 0.0M
2021-07-29 8.95 8.95 8.80 8.95 0.0M
2021-07-28 8.16 8.94 8.10 8.94 0.0M
2021-07-27 8.31 8.40 7.95 8.09 0.0M
2021-07-26 8.65 8.65 8.23 8.27 0.0M
2021-07-23 8.74 8.91 8.63 8.80 0.0M
2021-07-22 8.63 8.72 8.37 8.68 0.2M
2021-07-21 8.35 8.80 8.35 8.63 0.0M
2021-07-20 8.12 8.34 8.05 8.30 0.0M
2021-07-19 8.07 8.21 7.91 8.04 0.0M
2021-07-16 8.40 8.40 7.91 7.91 0.0M
2021-07-15 8.75 8.75 8.23 8.30 0.0M
2021-07-14 8.94 8.94 8.71 8.75 0.0M
2021-07-13 8.81 8.94 8.75 8.75 0.0M
2021-07-12 9.00 9.00 8.75 8.88 0.0M
2021-07-09 8.99 8.99 8.80 8.99 0.0M
2021-07-08 8.94 9.03 8.80 8.96 0.0M
2021-07-07 9.02 9.36 8.88 9.10 0.1M
2021-07-06 9.13 9.13 8.75 8.95 0.0M
2021-07-02 9.16 9.24 8.87 9.13 0.0M
2021-07-01 9.18 9.25 8.91 9.08 0.0M
2021-06-30 9.24 9.36 8.97 9.17 0.0M
2021-06-29 9.21 9.37 9.19 9.19 0.0M
2021-06-28 9.08 9.30 9.08 9.18 0.1M
2021-06-25 9.03 9.09 8.88 9.06 0.1M
2021-06-24 8.94 9.02 8.77 9.00 0.1M
2021-06-23 9.05 9.05 8.71 8.90 0.1M
2021-06-22 8.97 9.02 8.61 8.98 0.1M
2021-06-21 8.77 9.03 8.60 8.95 0.2M
2021-06-18 9.08 9.24 8.63 8.64 0.4M
2021-06-17 8.86 9.21 8.86 9.08 0.2M
2021-06-16 8.88 9.05 8.75 8.97 0.2M
2021-06-15 9.11 9.11 8.76 8.87 0.1M
2021-06-14 9.30 9.52 8.92 9.08 0.2M
2021-06-11 9.55 9.64 9.20 9.36 0.1M
2021-06-10 9.95 9.95 9.56 9.64 0.0M
2021-06-09 9.90 10.00 9.43 9.61 0.1M
2021-06-08 9.90 10.20 9.61 9.65 0.1M
2021-06-07 9.93 10.07 9.78 9.82 0.1M
2021-06-04 9.35 9.90 9.25 9.75 0.0M
2021-06-03 9.93 9.97 9.13 9.28 0.0M
2021-06-02 9.51 10.18 9.50 9.85 0.1M
2021-06-01 9.60 9.84 9.05 9.50 0.1M
2021-05-28 8.80 9.80 8.80 9.60 0.1M
2021-05-27 9.30 9.36 8.55 8.65 0.1M
2021-05-26 9.77 9.85 9.30 9.30 0.1M
2021-05-25 9.86 9.95 9.80 9.82 0.0M
2021-05-24 10.03 10.10 9.87 9.87 0.0M
2021-05-21 10.20 10.45 10.02 10.11 0.0M
2021-05-20 10.15 10.36 10.12 10.12 0.0M
2021-05-19 10.27 10.47 10.15 10.28 0.0M
2021-05-18 10.30 11.05 10.19 10.23 0.1M
2021-05-17 10.50 10.50 10.24 10.30 0.0M
2021-05-14 10.85 10.91 10.45 10.45 0.0M
2021-05-13 11.01 11.23 10.70 10.70 0.0M
2021-05-12 11.76 11.76 10.53 11.12 0.0M
2021-05-11 11.92 11.92 11.30 11.70 0.0M
2021-05-10 11.85 11.95 11.68 11.92 0.0M
2021-05-07 11.77 12.08 11.71 11.85 0.0M
2021-05-06 11.80 12.25 11.51 12.10 0.0M
2021-05-05 12.12 12.49 11.76 12.14 0.0M
2021-05-04 12.25 12.58 11.75 11.90 0.0M
2021-05-03 13.43 13.43 12.15 12.25 0.1M
2021-04-30 13.40 13.45 13.10 13.19 0.0M
2021-04-29 13.55 13.69 13.22 13.38 0.1M
2021-04-28 13.50 13.64 13.20 13.49 0.0M
2021-04-27 12.98 13.74 12.94 13.50 0.0M
2021-04-26 12.99 13.00 12.63 12.92 0.0M
2021-04-23 12.32 13.00 12.25 12.90 0.0M
2021-04-22 12.20 12.33 12.12 12.25 0.0M
2021-04-21 11.86 12.25 11.86 12.19 0.0M
2021-04-20 12.40 12.50 11.86 12.00 0.0M
2021-04-19 13.00 13.33 12.03 12.39 0.0M
2021-04-16 12.20 12.75 12.10 12.70 0.0M
2021-04-15 12.21 12.21 11.80 11.96 0.0M
2021-04-14 12.05 12.47 11.95 12.00 0.1M
2021-04-13 12.75 13.19 12.01 12.38 0.1M
2021-04-12 13.20 13.25 11.87 12.75 0.2M
2021-04-09 16.65 16.80 12.96 13.26 0.4M
2021-04-08 20.99 20.99 17.01 17.33 0.1M
2021-04-07 21.99 21.99 19.17 20.15 0.0M
2021-04-06 20.57 20.96 20.12 20.94 0.0M
2021-04-05 21.54 21.70 20.00 20.77 0.0M
2021-04-01 21.90 22.00 20.43 21.12 0.2M
2021-03-31 21.85 22.00 21.61 21.70 0.0M
2021-03-30 21.49 22.00 21.40 21.61 0.0M
2021-03-29 21.10 21.91 20.50 21.47 0.0M