富春环保

002479
🏛️ 中国 →
5.03
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
2023-12-29 4.73 4.79 4.70 4.77 6.7M
2023-12-28 4.69 4.74 4.65 4.73 6.5M
2023-12-27 4.65 4.70 4.60 4.67 5.6M
2023-12-26 4.68 4.71 4.62 4.64 5.7M
2023-12-25 4.74 4.75 4.62 4.66 7.6M
2023-12-22 4.82 4.83 4.70 4.73 7.8M
2023-12-21 4.78 4.82 4.70 4.81 7.5M
2023-12-20 4.77 4.86 4.77 4.79 5.0M
2023-12-19 4.86 4.92 4.77 4.81 8.0M
2023-12-18 4.91 4.93 4.83 4.84 7.2M
2023-12-15 4.91 4.96 4.88 4.91 7.8M
2023-12-14 4.85 4.95 4.79 4.91 9.9M
2023-12-13 4.83 4.88 4.80 4.85 8.1M
2023-12-12 4.77 4.82 4.69 4.82 8.1M
2023-12-11 4.70 4.75 4.63 4.74 8.9M
2023-12-08 4.79 4.82 4.69 4.70 7.9M
2023-12-07 4.80 4.80 4.76 4.78 6.0M
2023-12-06 4.78 4.81 4.71 4.77 5.8M
2023-12-05 4.81 4.81 4.76 4.77 7.0M
2023-12-04 4.81 4.85 4.76 4.82 7.7M
2023-12-01 4.80 4.86 4.76 4.84 6.5M
2023-11-30 4.77 4.82 4.75 4.80 6.6M
2023-11-29 4.82 4.84 4.76 4.79 4.6M
2023-11-28 4.77 4.83 4.76 4.82 6.6M
2023-11-27 4.80 4.80 4.75 4.77 6.6M
2023-11-24 4.85 4.87 4.79 4.80 8.9M
2023-11-23 4.77 4.87 4.76 4.86 10.9M
2023-11-22 4.75 4.81 4.75 4.78 8.6M
2023-11-21 4.76 4.80 4.75 4.76 8.1M
2023-11-20 4.76 4.78 4.73 4.76 5.3M
2023-11-17 4.71 4.76 4.70 4.74 5.0M
2023-11-16 4.72 4.74 4.69 4.70 4.5M
2023-11-15 4.76 4.77 4.69 4.71 5.1M
2023-11-14 4.77 4.77 4.72 4.74 5.0M
2023-11-13 4.76 4.78 4.73 4.75 6.0M
2023-11-10 4.70 4.75 4.65 4.74 6.6M
2023-11-09 4.71 4.73 4.68 4.69 4.7M
2023-11-08 4.75 4.77 4.69 4.71 5.3M
2023-11-07 4.68 4.76 4.67 4.74 6.8M
2023-11-06 4.69 4.74 4.68 4.69 8.7M
2023-11-03 4.74 4.77 4.67 4.67 6.8M
2023-11-02 4.75 4.77 4.71 4.75 8.7M
2023-11-01 4.73 4.77 4.70 4.76 9.2M
2023-10-31 4.73 4.76 4.69 4.75 12.2M
2023-10-30 4.60 4.74 4.60 4.70 19.1M
2023-10-27 4.54 4.64 4.53 4.62 15.4M
2023-10-26 4.48 4.53 4.45 4.53 6.2M
2023-10-25 4.42 4.49 4.40 4.48 4.9M
2023-10-24 4.28 4.40 4.27 4.40 5.4M
2023-10-23 4.38 4.39 4.25 4.27 6.9M
2023-10-20 4.39 4.44 4.35 4.39 4.6M
2023-10-19 4.38 4.43 4.35 4.39 4.3M
2023-10-18 4.50 4.50 4.38 4.38 6.4M
2023-10-17 4.48 4.51 4.47 4.49 3.5M
2023-10-16 4.47 4.51 4.45 4.49 4.0M
2023-10-13 4.55 4.56 4.47 4.48 5.6M
2023-10-12 4.50 4.57 4.50 4.56 6.4M
2023-10-11 4.54 4.55 4.48 4.49 6.3M
2023-10-10 4.56 4.59 4.53 4.54 6.4M
2023-10-09 4.58 4.61 4.55 4.57 7.8M
2023-09-28 4.52 4.60 4.50 4.59 7.7M
2023-09-27 4.56 4.56 4.51 4.52 6.3M
2023-09-26 4.55 4.59 4.52 4.56 3.9M
2023-09-25 4.58 4.59 4.55 4.57 4.4M
2023-09-22 4.53 4.60 4.52 4.58 4.4M
2023-09-21 4.59 4.59 4.53 4.54 4.6M
2023-09-20 4.56 4.62 4.56 4.58 5.5M
2023-09-19 4.55 4.60 4.55 4.57 5.3M
2023-09-18 4.58 4.59 4.51 4.58 5.9M
2023-09-15 4.63 4.63 4.55 4.56 6.4M
2023-09-14 4.58 4.62 4.54 4.60 7.5M
2023-09-13 4.55 4.61 4.55 4.57 7.2M
2023-09-12 4.54 4.57 4.53 4.55 3.6M
2023-09-11 4.49 4.56 4.46 4.54 6.0M
2023-09-08 4.50 4.53 4.47 4.49 5.7M
2023-09-07 4.59 4.59 4.51 4.51 5.2M
2023-09-06 4.60 4.60 4.56 4.58 4.9M
2023-09-05 4.57 4.60 4.53 4.59 7.8M
2023-09-04 4.50 4.59 4.50 4.59 8.1M
2023-09-01 4.56 4.58 4.49 4.51 12.3M
2023-08-31 4.62 4.65 4.56 4.56 10.9M
2023-08-30 4.72 4.75 4.63 4.65 12.1M
2023-08-29 4.80 4.82 4.70 4.73 15.5M
2023-08-28 4.82 4.88 4.75 4.77 21.8M
2023-08-25 4.60 4.78 4.54 4.67 15.6M
2023-08-24 4.67 4.67 4.56 4.60 7.9M
2023-08-23 4.62 4.74 4.59 4.67 9.6M
2023-08-22 4.72 4.76 4.55 4.63 11.3M
2023-08-21 4.67 4.78 4.65 4.74 11.4M
2023-08-18 4.64 4.73 4.63 4.67 9.5M
2023-08-17 4.64 4.65 4.57 4.64 6.0M
2023-08-16 4.67 4.67 4.60 4.62 5.5M
2023-08-15 4.64 4.67 4.61 4.65 6.8M
2023-08-14 4.60 4.66 4.57 4.65 5.0M
2023-08-11 4.73 4.73 4.61 4.61 7.4M
2023-08-10 4.67 4.72 4.66 4.71 4.9M
2023-08-09 4.72 4.73 4.66 4.68 6.1M
2023-08-08 4.74 4.77 4.70 4.71 5.8M
2023-08-07 4.80 4.81 4.73 4.74 7.4M
2023-08-04 4.86 4.88 4.79 4.79 8.2M
2023-08-03 4.86 4.86 4.80 4.84 5.4M
2023-08-02 4.87 4.88 4.81 4.84 6.9M
2023-08-01 4.83 4.88 4.82 4.88 8.3M
2023-07-31 4.82 4.86 4.79 4.84 9.8M
2023-07-28 4.75 4.82 4.72 4.80 6.5M
2023-07-27 4.80 4.81 4.74 4.77 5.1M
2023-07-26 4.77 4.82 4.73 4.81 7.7M
2023-07-25 4.72 4.76 4.69 4.76 5.7M
2023-07-24 4.72 4.72 4.65 4.71 7.1M
2023-07-21 4.71 4.75 4.69 4.71 4.2M
2023-07-20 4.78 4.79 4.70 4.71 5.3M
2023-07-19 4.76 4.90 4.74 4.78 7.8M
2023-07-18 4.77 4.77 4.71 4.75 4.3M
2023-07-17 4.74 4.78 4.71 4.75 5.7M
2023-07-14 4.77 4.77 4.71 4.73 5.3M
2023-07-13 4.76 4.81 4.74 4.76 4.8M
2023-07-12 4.78 4.79 4.73 4.76 5.4M
2023-07-11 4.77 4.79 4.74 4.79 5.7M
2023-07-10 4.75 4.82 4.71 4.79 8.4M
2023-07-07 4.64 4.76 4.62 4.73 10.2M
2023-07-06 4.65 4.70 4.63 4.64 4.1M
2023-07-05 4.64 4.70 4.64 4.66 3.8M
2023-07-04 4.70 4.70 4.63 4.66 5.0M
2023-07-03 4.66 4.70 4.65 4.68 6.3M
2023-06-30 4.64 4.69 4.61 4.66 5.9M
2023-06-29 4.68 4.69 4.62 4.66 8.3M
2023-06-28 4.56 4.70 4.54 4.69 13.5M
2023-06-27 4.50 4.57 4.45 4.56 8.4M
2023-06-26 4.43 4.52 4.42 4.50 7.8M
2023-06-21 4.43 4.50 4.41 4.44 5.3M
2023-06-20 4.55 4.55 4.42 4.43 9.3M
2023-06-19 4.52 4.57 4.49 4.55 6.2M
2023-06-16 4.51 4.54 4.48 4.52 7.5M
2023-06-15 4.49 4.50 4.45 4.49 7.3M
2023-06-14 4.48 4.52 4.46 4.48 7.4M
2023-06-13 4.50 4.53 4.49 4.50 6.3M
2023-06-12 4.59 4.60 4.50 4.52 8.0M
2023-06-09 4.59 4.67 4.53 4.57 6.9M
2023-06-08 4.56 4.59 4.51 4.59 6.8M
2023-06-07 4.56 4.62 4.51 4.56 6.5M
2023-06-06 4.70 4.73 4.55 4.57 9.2M
2023-06-05 4.73 4.73 4.63 4.71 6.5M
2023-06-02 4.73 4.78 4.69 4.69 6.0M
2023-06-01 4.77 4.78 4.68 4.73 10.6M
2023-05-31 4.86 4.86 4.74 4.76 8.1M
2023-05-30 4.86 4.92 4.79 4.85 9.5M
2023-05-29 4.79 4.92 4.75 4.84 10.9M
2023-05-26 4.89 4.95 4.79 4.82 13.3M
2023-05-25 4.73 4.92 4.73 4.90 17.2M
2023-05-24 4.78 4.80 4.73 4.73 6.7M
2023-05-23 4.88 4.90 4.71 4.74 8.7M
2023-05-22 4.84 4.92 4.83 4.89 8.5M
2023-05-19 4.84 4.86 4.78 4.79 5.3M
2023-05-18 4.89 4.93 4.84 4.86 5.4M
2023-05-17 4.81 4.90 4.78 4.88 7.3M
2023-05-16 4.85 4.86 4.78 4.81 7.5M
2023-05-15 4.89 4.90 4.80 4.84 7.7M
2023-05-12 4.88 4.90 4.83 4.85 7.4M
2023-05-11 4.81 4.88 4.77 4.87 10.5M
2023-05-10 4.76 4.82 4.74 4.79 7.1M
2023-05-09 4.71 4.81 4.70 4.75 10.0M
2023-05-08 4.64 4.73 4.63 4.71 9.7M
2023-05-05 4.69 4.69 4.61 4.64 9.5M
2023-05-04 4.67 4.80 4.65 4.80 9.9M
2023-04-28 4.56 4.68 4.56 4.68 8.5M
2023-04-27 4.59 4.60 4.54 4.56 5.1M
2023-04-26 4.47 4.59 4.47 4.57 8.7M
2023-04-25 4.49 4.57 4.41 4.46 10.9M
2023-04-24 4.52 4.54 4.41 4.49 14.1M
2023-04-21 4.78 4.78 4.51 4.53 25.3M
2023-04-20 4.85 4.87 4.79 4.86 7.0M
2023-04-19 4.89 4.90 4.82 4.86 6.8M
2023-04-18 4.88 4.92 4.82 4.91 8.7M
2023-04-17 4.90 4.92 4.82 4.87 8.4M
2023-04-14 4.90 4.94 4.84 4.94 7.4M
2023-04-13 4.86 4.92 4.83 4.90 7.8M
2023-04-12 4.86 4.89 4.82 4.85 5.9M
2023-04-11 4.88 4.92 4.80 4.86 10.5M
2023-04-10 4.83 5.02 4.79 4.92 18.1M
2023-04-07 4.81 4.86 4.80 4.83 6.2M
2023-04-06 4.85 4.87 4.80 4.81 7.8M
2023-04-04 4.87 4.90 4.84 4.87 12.4M
2023-04-03 4.73 4.90 4.70 4.89 23.2M
2023-03-31 4.68 4.96 4.68 4.78 34.7M
2023-03-30 4.55 4.58 4.52 4.54 3.7M
2023-03-29 4.62 4.62 4.54 4.55 4.0M
2023-03-28 4.67 4.67 4.60 4.61 3.6M
2023-03-27 4.72 4.72 4.63 4.65 5.3M
2023-03-24 4.74 4.75 4.69 4.71 3.3M
2023-03-23 4.74 4.74 4.69 4.74 4.3M
2023-03-22 4.74 4.76 4.71 4.74 3.9M
2023-03-21 4.70 4.74 4.68 4.73 4.2M
2023-03-20 4.72 4.73 4.66 4.68 5.3M
2023-03-17 4.67 4.73 4.66 4.69 4.4M
2023-03-16 4.71 4.72 4.65 4.65 4.2M
2023-03-15 4.65 4.72 4.62 4.72 5.7M
2023-03-14 4.70 4.73 4.61 4.62 4.3M
2023-03-13 4.69 4.73 4.63 4.70 4.7M
2023-03-10 4.80 4.80 4.70 4.72 5.0M
2023-03-09 4.76 4.83 4.74 4.81 5.9M
2023-03-08 4.75 4.77 4.72 4.77 3.7M
2023-03-07 4.85 4.86 4.74 4.76 6.5M
2023-03-06 4.80 4.85 4.79 4.84 7.7M
2023-03-03 4.79 4.81 4.77 4.80 5.1M
2023-03-02 4.79 4.81 4.78 4.78 4.8M
2023-03-01 4.78 4.79 4.75 4.79 5.1M
2023-02-28 4.72 4.77 4.72 4.77 3.5M
2023-02-27 4.77 4.78 4.72 4.72 3.8M
2023-02-24 4.74 4.77 4.72 4.75 3.8M
2023-02-23 4.75 4.77 4.72 4.74 5.1M
2023-02-22 4.73 4.75 4.71 4.74 5.2M
2023-02-21 4.73 4.79 4.72 4.76 6.9M
2023-02-20 4.71 4.73 4.66 4.73 7.2M
2023-02-17 4.71 4.76 4.69 4.71 7.6M
2023-02-16 4.78 4.85 4.69 4.71 15.9M
2023-02-15 4.87 4.87 4.78 4.80 16.7M
2023-02-14 4.90 5.06 4.79 4.81 30.6M
2023-02-13 4.73 4.94 4.68 4.88 17.6M
2023-02-10 4.69 4.73 4.65 4.72 8.3M
2023-02-09 4.65 4.71 4.64 4.69 8.7M
2023-02-08 4.67 4.68 4.63 4.64 4.7M
2023-02-07 4.62 4.66 4.60 4.66 4.9M
2023-02-06 4.60 4.63 4.58 4.62 3.7M
2023-02-03 4.59 4.62 4.56 4.62 6.2M
2023-02-02 4.65 4.65 4.58 4.59 5.7M
2023-02-01 4.58 4.63 4.56 4.63 6.4M
2023-01-31 4.54 4.58 4.51 4.56 5.8M
2023-01-30 4.53 4.55 4.51 4.53 6.6M
2023-01-20 4.45 4.50 4.44 4.50 4.3M
2023-01-19 4.44 4.45 4.41 4.45 3.8M
2023-01-18 4.40 4.43 4.39 4.43 2.8M
2023-01-17 4.43 4.43 4.38 4.40 2.6M
2023-01-16 4.38 4.44 4.37 4.42 4.2M
2023-01-13 4.38 4.38 4.34 4.38 2.5M
2023-01-12 4.35 4.38 4.32 4.35 3.0M
2023-01-11 4.40 4.42 4.34 4.35 3.5M
2023-01-10 4.44 4.44 4.39 4.39 3.5M
2023-01-09 4.46 4.47 4.41 4.42 3.9M
2023-01-06 4.46 4.49 4.42 4.45 3.5M
2023-01-05 4.52 4.52 4.44 4.46 4.2M
2023-01-04 4.44 4.50 4.43 4.49 5.7M
2023-01-03 4.39 4.45 4.35 4.43 5.3M