佛塑科技

000973
🏛️ 中国 →
7.94
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 7.37 7.44 7.30 7.44 2,067.2K
09:35 7.42 7.44 7.40 7.40 968.5K
09:40 7.41 7.41 7.36 7.37 1,489.7K
09:45 7.37 7.38 7.35 7.35 870.7K
09:50 7.35 7.36 7.34 7.34 815.5K
09:55 7.34 7.36 7.32 7.35 568.5K
10:00 7.35 7.36 7.34 7.34 333.4K
10:05 7.33 7.34 7.32 7.33 655.2K
10:10 7.32 7.33 7.31 7.31 745.1K
10:15 7.31 7.35 7.31 7.33 536.7K
10:20 7.34 7.34 7.33 7.34 228.5K
10:25 7.33 7.35 7.33 7.34 323.2K
10:30 7.35 7.38 7.35 7.37 400.0K
10:35 7.37 7.39 7.37 7.37 341.7K
10:40 7.37 7.38 7.35 7.35 447.6K
10:45 7.35 7.39 7.35 7.39 1,102.4K
10:50 7.39 7.42 7.38 7.41 487.7K
10:55 7.41 7.43 7.41 7.43 663.5K
11:00 7.43 7.44 7.41 7.41 577.5K
11:05 7.42 7.42 7.40 7.40 264.4K
11:10 7.40 7.42 7.40 7.40 333.3K
11:15 7.40 7.41 7.39 7.40 194.0K
11:20 7.42 7.42 7.40 7.41 280.0K
11:25 7.41 7.41 7.39 7.40 343.9K
11:30 7.41 7.41 7.41 7.41 63.0K
13:00 7.40 7.48 7.40 7.43 1,687.1K
13:05 7.43 7.45 7.41 7.45 423.5K
13:10 7.45 7.46 7.42 7.44 264.7K
13:15 7.43 7.52 7.42 7.50 2,735.5K
13:20 7.50 7.52 7.48 7.52 935.5K
13:25 7.52 7.53 7.51 7.52 1,096.6K
13:30 7.52 7.52 7.50 7.50 895.0K
13:35 7.51 7.53 7.50 7.52 689.4K
13:40 7.52 7.54 7.52 7.54 818.3K
13:45 7.54 7.55 7.53 7.54 510.2K
13:50 7.54 7.55 7.52 7.53 1,064.4K
13:55 7.52 7.53 7.51 7.51 690.0K
14:00 7.51 7.55 7.51 7.53 897.1K
14:05 7.53 7.60 7.53 7.57 2,331.3K
14:10 7.57 7.59 7.56 7.59 638.4K
14:15 7.58 7.59 7.58 7.59 653.3K
14:20 7.58 7.60 7.58 7.59 891.5K
14:25 7.60 7.60 7.57 7.58 745.9K
14:30 7.58 7.59 7.57 7.58 763.0K
14:35 7.58 7.58 7.55 7.55 1,278.5K
14:40 7.56 7.57 7.55 7.56 918.3K
14:45 7.56 7.57 7.54 7.55 1,682.4K
14:50 7.55 7.55 7.54 7.54 1,423.1K
14:55 7.54 7.55 7.53 7.55 1,364.8K
15:40 7.55 7.55 7.55 7.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.42 7.94 7.40 7.94 68.6M
2025-09-26 7.28 7.32 7.15 7.22 26.8M
2025-09-25 7.52 7.56 7.28 7.29 40.8M
2025-09-24 7.39 7.60 7.29 7.55 41.2M
2025-09-23 7.60 7.62 7.25 7.39 46.2M
2025-09-22 7.52 7.69 7.36 7.57 44.5M
2025-09-19 7.52 7.54 7.35 7.41 38.0M
2025-09-18 7.46 7.66 7.39 7.51 56.8M
2025-09-17 7.52 7.55 7.43 7.46 29.9M
2025-09-16 7.54 7.57 7.32 7.52 55.8M
2025-09-15 7.59 7.71 7.53 7.55 47.0M
2025-09-12 7.83 7.85 7.58 7.65 66.1M
2025-09-11 7.66 7.95 7.58 7.82 72.3M
2025-09-10 7.72 7.81 7.49 7.71 76.2M
2025-09-09 7.70 7.94 7.56 7.61 86.6M
2025-09-08 7.67 7.99 7.55 7.73 98.3M
2025-09-05 7.35 7.56 7.30 7.55 87.6M
2025-09-04 7.26 7.55 7.19 7.33 108.6M
2025-09-03 7.26 7.26 7.07 7.14 57.7M
2025-09-02 7.20 7.27 7.10 7.20 70.9M
2025-09-01 6.97 7.16 6.93 7.16 51.2M
2025-08-29 6.86 7.01 6.80 6.95 34.4M
2025-08-28 6.80 6.90 6.63 6.84 31.8M
2025-08-27 7.02 7.07 6.80 6.80 40.0M
2025-08-26 7.05 7.08 6.99 7.05 24.8M
2025-08-25 7.09 7.10 7.01 7.05 32.6M
2025-08-22 7.06 7.08 6.98 7.06 35.9M
2025-08-21 7.15 7.21 7.05 7.06 31.8M
2025-08-20 7.10 7.21 7.05 7.15 33.4M
2025-08-19 7.22 7.26 7.09 7.12 44.4M
2025-08-18 6.95 7.38 6.91 7.21 79.6M
2025-08-15 6.88 6.94 6.86 6.94 32.4M
2025-08-14 6.97 6.98 6.81 6.90 42.8M
2025-08-13 6.80 6.97 6.76 6.95 68.8M
2025-08-12 6.75 6.75 6.65 6.72 16.9M
2025-08-11 6.66 6.78 6.63 6.76 25.3M
2025-08-08 6.65 6.67 6.60 6.63 14.2M
2025-08-07 6.71 6.71 6.65 6.67 14.4M
2025-08-06 6.71 6.72 6.65 6.71 15.1M
2025-08-05 6.65 6.72 6.64 6.71 16.4M
2025-08-04 6.58 6.64 6.52 6.64 13.1M
2025-08-01 6.58 6.63 6.56 6.62 12.6M
2025-07-31 6.67 6.72 6.58 6.61 20.4M
2025-07-30 6.80 6.80 6.64 6.70 19.3M
2025-07-29 6.83 6.84 6.70 6.77 23.9M
2025-07-28 6.88 6.90 6.80 6.84 21.9M
2025-07-25 6.89 6.89 6.77 6.81 24.7M
2025-07-24 6.83 6.93 6.82 6.89 26.5M
2025-07-23 7.02 7.05 6.81 6.83 35.2M
2025-07-22 6.92 6.98 6.87 6.95 35.7M
2025-07-21 6.80 6.93 6.80 6.93 38.7M
2025-07-18 6.76 6.86 6.76 6.80 26.6M
2025-07-17 6.64 6.77 6.62 6.75 21.6M
2025-07-16 6.66 6.72 6.65 6.67 14.9M
2025-07-15 6.80 6.80 6.61 6.66 27.5M
2025-07-14 6.75 6.85 6.73 6.81 21.5M
2025-07-11 6.77 6.81 6.72 6.76 26.4M
2025-07-10 6.78 6.83 6.74 6.78 19.6M
2025-07-09 6.88 6.90 6.76 6.79 27.0M
2025-07-08 6.81 6.88 6.78 6.88 28.3M
2025-07-07 6.71 6.89 6.71 6.82 27.6M
2025-07-04 6.88 6.88 6.74 6.75 33.2M
2025-07-03 6.80 6.93 6.76 6.89 48.5M
2025-07-02 6.83 6.86 6.74 6.77 43.6M
2025-07-01 7.08 7.10 6.82 6.88 82.2M
2025-06-30 6.95 7.13 6.88 7.12 102.1M
2025-06-27 8.00 8.01 7.02 7.03 218.7M
2025-06-26 7.00 7.28 6.96 7.28 56.5M
2025-06-25 6.43 6.70 6.42 6.62 53.5M
2025-06-24 6.18 6.41 6.17 6.40 24.9M
2025-06-23 6.11 6.17 6.03 6.17 10.9M
2025-06-20 6.14 6.25 6.11 6.12 10.8M
2025-06-19 6.32 6.33 6.10 6.12 16.8M
2025-06-18 6.42 6.43 6.31 6.34 11.3M
2025-06-17 6.37 6.48 6.31 6.41 14.0M
2025-06-16 6.32 6.38 6.28 6.35 12.1M
2025-06-13 6.43 6.48 6.30 6.31 16.4M
2025-06-12 6.41 6.44 6.36 6.36 18.9M
2025-06-11 6.40 6.49 6.40 6.44 17.1M
2025-06-10 6.46 6.58 6.36 6.43 29.5M
2025-06-09 6.38 6.46 6.38 6.45 15.6M
2025-06-06 6.46 6.46 6.38 6.40 16.1M
2025-06-05 6.44 6.49 6.35 6.47 22.8M
2025-06-04 6.38 6.46 6.36 6.42 17.8M
2025-06-03 6.41 6.47 6.38 6.40 23.6M
2025-05-30 6.66 6.70 6.50 6.51 24.8M
2025-05-29 6.65 6.74 6.61 6.72 26.4M
2025-05-28 6.83 6.87 6.67 6.68 42.7M
2025-05-27 6.86 6.93 6.76 6.90 50.0M
2025-05-26 6.76 7.05 6.71 6.98 87.3M
2025-05-23 6.48 7.13 6.42 6.86 107.5M
2025-05-22 6.66 6.77 6.48 6.48 49.5M
2025-05-21 6.46 6.78 6.37 6.68 71.1M
2025-05-20 6.41 6.48 6.28 6.46 39.5M
2025-05-19 6.28 6.59 6.28 6.41 48.1M
2025-05-16 6.20 6.24 6.14 6.17 12.5M
2025-05-15 6.31 6.35 6.19 6.19 17.2M
2025-05-14 6.32 6.36 6.22 6.32 22.1M
2025-05-13 6.38 6.47 6.28 6.32 19.6M
2025-05-12 6.29 6.37 6.29 6.31 18.4M
2025-05-09 6.45 6.46 6.22 6.26 27.6M
2025-05-08 6.35 6.58 6.28 6.47 40.0M
2025-05-07 6.45 6.52 6.28 6.35 36.5M
2025-05-06 6.40 6.46 6.32 6.40 44.5M
2025-04-30 6.85 6.88 6.29 6.37 53.0M
2025-04-29 6.52 6.65 6.46 6.64 17.1M
2025-04-28 6.80 6.80 6.47 6.51 23.9M
2025-04-25 6.78 6.89 6.68 6.78 31.2M
2025-04-24 6.57 6.79 6.57 6.78 36.9M
2025-04-23 6.52 6.63 6.52 6.57 18.6M
2025-04-22 6.35 6.55 6.35 6.49 22.1M
2025-04-21 6.26 6.38 6.21 6.37 14.5M
2025-04-18 6.30 6.35 6.20 6.29 14.3M
2025-04-17 6.29 6.42 6.25 6.29 19.2M
2025-04-16 6.51 6.54 6.26 6.30 20.7M
2025-04-15 6.68 6.78 6.45 6.51 27.8M
2025-04-14 6.25 6.55 6.25 6.49 31.6M
2025-04-11 5.96 6.22 5.92 6.16 21.9M
2025-04-10 6.00 6.18 6.00 6.04 30.9M
2025-04-09 5.55 5.94 5.12 5.89 40.3M
2025-04-08 5.69 6.00 5.48 5.67 40.8M
2025-04-07 6.12 6.25 6.03 6.03 21.4M
2025-04-03 6.72 6.78 6.60 6.70 17.1M
2025-04-02 6.77 6.81 6.73 6.76 10.5M
2025-04-01 6.73 6.89 6.72 6.78 15.3M
2025-03-31 6.96 7.02 6.68 6.76 25.6M
2025-03-28 7.03 7.03 6.88 6.93 28.0M
2025-03-27 6.75 7.07 6.67 7.04 46.2M
2025-03-26 6.71 6.90 6.70 6.74 21.5M
2025-03-25 6.71 6.82 6.63 6.71 18.9M
2025-03-24 7.17 7.17 6.62 6.75 43.5M
2025-03-21 6.89 7.10 6.78 7.08 44.3M
2025-03-20 6.88 7.00 6.85 6.93 26.6M
2025-03-19 7.02 7.06 6.84 6.88 42.4M
2025-03-18 7.12 7.14 7.02 7.05 30.4M
2025-03-17 7.24 7.29 7.06 7.09 40.8M
2025-03-14 7.33 7.33 7.15 7.24 35.9M
2025-03-13 7.28 7.35 7.05 7.30 49.9M
2025-03-12 7.45 7.47 7.26 7.27 56.0M
2025-03-11 7.05 7.41 6.99 7.41 84.4M
2025-03-10 7.03 7.12 6.94 7.09 41.1M
2025-03-07 7.27 7.27 6.98 7.06 70.4M
2025-03-06 7.20 7.56 7.10 7.29 115.2M
2025-03-05 7.01 7.50 6.89 7.33 136.4M
2025-03-04 7.11 7.34 6.92 6.97 142.9M
2025-03-03 6.49 7.11 6.48 7.11 69.9M
2025-02-28 6.75 6.75 6.44 6.46 52.0M
2025-02-27 6.63 6.91 6.45 6.79 82.2M
2025-02-26 6.58 6.70 6.51 6.57 43.2M
2025-02-25 6.57 6.68 6.51 6.53 42.9M
2025-02-24 6.86 6.88 6.63 6.65 66.9M
2025-02-21 6.78 6.92 6.61 6.88 99.1M
2025-02-20 6.36 6.81 6.34 6.77 104.4M
2025-02-19 6.22 6.41 6.18 6.32 38.5M
2025-02-18 6.31 6.50 6.19 6.23 55.5M
2025-02-17 6.10 6.62 6.07 6.35 83.0M
2025-02-14 6.20 6.22 6.05 6.08 34.4M
2025-02-13 6.26 6.31 6.15 6.21 37.7M
2025-02-12 6.17 6.26 6.14 6.24 37.5M
2025-02-11 6.13 6.26 6.03 6.17 50.2M
2025-02-10 6.08 6.11 5.97 6.11 36.7M
2025-02-07 5.87 6.07 5.82 6.03 41.5M
2025-02-06 5.62 5.87 5.60 5.86 27.5M
2025-02-05 5.61 5.68 5.57 5.66 16.7M
2025-01-27 5.77 5.81 5.58 5.58 21.2M
2025-01-24 5.73 5.78 5.67 5.73 19.3M
2025-01-23 5.85 5.97 5.74 5.74 27.2M
2025-01-22 5.86 5.88 5.76 5.78 17.2M
2025-01-21 5.96 6.02 5.82 5.86 24.9M
2025-01-20 5.96 5.99 5.83 5.95 27.7M
2025-01-17 5.87 5.93 5.78 5.90 21.1M
2025-01-16 5.85 5.97 5.80 5.87 26.9M
2025-01-15 5.85 5.88 5.77 5.81 25.4M
2025-01-14 5.57 5.90 5.57 5.90 31.5M
2025-01-13 5.49 5.58 5.37 5.57 23.4M
2025-01-10 5.79 5.87 5.62 5.63 27.0M
2025-01-09 5.66 5.92 5.66 5.84 32.9M
2025-01-08 5.67 5.77 5.46 5.72 34.6M
2025-01-07 5.59 5.71 5.56 5.70 26.8M
2025-01-06 5.57 5.65 5.40 5.59 30.3M
2025-01-03 5.86 5.91 5.55 5.60 39.0M
2025-01-02 5.95 6.06 5.77 5.83 35.2M