福达合金

603045
🏛️ 中国 →
20.29
最后更新: 2025-09-30
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 17.15 17.23 17.00 17.16 2.0M
2021-12-30 17.13 17.28 17.09 17.15 1.9M
2021-12-29 17.31 17.31 16.99 17.16 1.8M
2021-12-28 17.14 17.38 17.04 17.27 2.2M
2021-12-27 17.25 17.55 16.64 17.14 3.4M
2021-12-24 18.20 18.44 17.26 17.32 5.6M
2021-12-23 18.26 18.48 18.10 18.35 2.7M
2021-12-22 19.04 19.09 18.11 18.26 6.0M
2021-12-21 18.73 19.09 18.60 19.03 4.3M
2021-12-20 18.76 18.90 18.39 18.70 4.1M
2021-12-17 18.95 19.05 18.55 18.74 4.7M
2021-12-16 18.99 19.17 18.72 18.88 4.5M
2021-12-15 19.22 19.48 19.03 19.08 5.7M
2021-12-14 20.24 20.43 19.02 19.09 9.2M
2021-12-13 20.33 20.53 19.84 19.90 8.9M
2021-12-10 19.41 20.55 19.03 20.38 14.1M
2021-12-09 20.00 20.35 19.27 19.41 16.3M
2021-12-08 17.81 19.59 17.69 19.59 10.9M
2021-12-07 17.65 17.84 17.22 17.81 3.8M
2021-12-06 17.40 17.77 17.22 17.39 4.0M
2021-12-03 17.83 17.89 17.40 17.40 4.4M
2021-12-02 17.94 18.28 17.55 17.80 6.2M
2021-12-01 17.55 18.08 17.31 17.86 5.0M
2021-11-30 17.94 18.28 17.53 17.60 5.7M
2021-11-29 17.80 18.13 17.67 17.93 4.5M
2021-11-26 18.39 18.50 17.81 18.31 7.1M
2021-11-25 18.05 18.60 17.65 18.43 9.4M
2021-11-24 18.00 18.30 17.94 18.00 6.2M
2021-11-23 18.59 18.59 18.04 18.16 9.1M
2021-11-22 17.64 18.82 17.33 18.60 16.6M
2021-11-19 17.30 18.40 17.25 17.50 12.2M
2021-11-18 17.18 17.36 16.77 16.89 5.3M
2021-11-17 16.70 17.32 16.58 17.19 6.5M
2021-11-16 17.36 17.45 16.73 16.76 6.8M
2021-11-15 17.71 17.80 17.14 17.48 6.0M
2021-11-12 17.39 17.69 17.22 17.66 6.7M
2021-11-11 17.20 17.80 17.04 17.49 9.8M
2021-11-10 17.30 17.30 16.42 16.97 10.0M
2021-11-09 17.42 17.70 17.20 17.48 5.6M
2021-11-08 17.06 17.48 17.06 17.40 7.1M
2021-11-05 18.44 18.58 17.29 17.30 12.7M
2021-11-04 18.68 18.99 18.43 18.60 11.1M
2021-11-03 18.07 19.26 17.60 18.79 14.9M
2021-11-02 18.30 18.80 17.84 18.26 11.5M
2021-11-01 17.69 18.65 17.01 18.65 14.3M
2021-10-29 18.40 18.74 17.81 17.94 14.5M
2021-10-28 17.71 18.53 17.59 18.26 15.7M
2021-10-27 19.00 19.28 18.03 18.26 22.9M
2021-10-26 21.29 21.48 19.80 19.80 23.1M
2021-10-25 23.52 24.75 21.81 22.00 39.1M
2021-10-22 22.50 22.50 22.50 22.50 0.8M
2021-10-21 20.45 20.45 20.45 20.45 0.4M
2021-10-20 18.59 18.59 18.59 18.59 0.5M
2021-10-19 16.90 16.90 16.90 16.90 0.2M
2021-10-18 15.36 15.36 15.36 15.36 0.4M
2021-09-24 14.99 15.13 13.95 13.96 5.6M
2021-09-23 15.23 15.41 14.68 14.80 5.7M
2021-09-22 14.67 15.28 14.50 15.26 5.3M
2021-09-17 14.58 14.99 14.35 14.83 4.7M
2021-09-16 14.64 15.15 14.58 14.77 5.6M
2021-09-15 14.88 14.88 14.41 14.67 4.8M
2021-09-14 14.31 15.28 14.30 14.91 7.9M
2021-09-13 14.30 14.53 13.95 14.32 3.6M
2021-09-10 14.08 14.50 13.95 14.15 4.0M
2021-09-09 14.30 14.32 13.80 14.02 4.3M
2021-09-08 14.12 14.36 14.01 14.33 3.5M
2021-09-07 14.03 14.25 13.70 14.16 3.7M
2021-09-06 14.12 14.15 13.58 14.02 4.3M
2021-09-03 14.42 14.42 13.88 13.98 4.5M
2021-09-02 13.69 14.38 13.69 14.31 5.0M
2021-09-01 14.81 15.24 13.95 13.98 7.7M
2021-08-31 14.87 14.87 14.21 14.73 7.4M
2021-08-30 15.38 15.73 15.04 15.18 7.0M
2021-08-27 15.51 16.14 15.36 15.61 8.0M
2021-08-26 14.96 16.03 14.87 15.67 10.9M
2021-08-25 15.13 15.20 14.53 14.74 5.9M
2021-08-24 14.45 14.87 14.29 14.85 5.7M
2021-08-23 14.23 14.98 14.23 14.60 5.5M
2021-08-20 13.85 14.28 13.43 14.19 3.0M
2021-08-19 13.97 14.09 13.77 13.97 2.9M
2021-08-18 14.20 14.66 14.00 14.08 4.8M
2021-08-17 13.85 14.70 13.71 14.26 7.7M
2021-08-16 14.00 14.20 13.77 13.85 3.1M
2021-08-13 13.91 14.24 13.90 14.01 3.1M
2021-08-12 14.20 14.41 13.96 14.07 4.3M
2021-08-11 13.81 14.38 13.50 14.18 5.7M
2021-08-10 13.03 14.00 13.03 13.82 5.6M
2021-08-09 13.01 13.36 12.83 13.17 2.7M
2021-08-06 12.91 13.09 12.80 13.02 2.4M
2021-08-05 13.36 13.37 12.78 12.96 3.0M
2021-08-04 13.12 13.37 12.85 13.26 4.4M
2021-08-03 13.14 13.49 13.07 13.16 3.1M
2021-08-02 13.17 13.41 13.00 13.25 3.8M
2021-07-30 12.73 13.45 12.73 13.38 4.7M
2021-07-29 12.39 13.03 12.16 12.85 5.0M
2021-07-28 12.20 12.65 11.80 12.19 3.1M
2021-07-27 12.71 12.78 12.32 12.32 2.9M
2021-07-26 12.46 12.69 12.21 12.69 3.0M
2021-07-23 12.54 12.75 12.43 12.46 2.4M
2021-07-22 12.39 12.67 12.33 12.54 2.4M
2021-07-21 12.43 12.50 12.27 12.40 1.7M
2021-07-20 12.19 12.35 12.11 12.35 1.1M
2021-07-19 12.05 12.25 11.86 12.24 1.6M
2021-07-16 12.04 12.31 12.00 12.05 1.4M
2021-07-15 12.30 12.31 11.82 12.15 2.5M
2021-07-14 12.50 12.57 12.30 12.32 1.8M
2021-07-13 12.50 12.65 12.46 12.52 1.9M
2021-07-12 12.21 12.65 12.17 12.56 3.4M
2021-07-09 12.16 12.36 12.09 12.23 2.0M
2021-07-08 12.41 12.43 12.23 12.24 1.8M
2021-07-07 12.14 12.65 12.06 12.40 3.9M
2021-07-06 12.29 12.38 12.10 12.10 2.0M
2021-07-05 11.83 12.32 11.80 12.23 2.3M
2021-07-02 11.60 11.92 11.60 11.88 1.4M
2021-07-01 12.03 12.18 11.60 11.60 1.6M
2021-06-30 11.93 12.08 11.85 12.08 1.2M
2021-06-29 12.07 12.19 11.89 11.93 1.3M
2021-06-28 12.30 12.38 12.08 12.20 1.5M
2021-06-25 11.89 12.26 11.80 12.26 2.1M
2021-06-24 12.04 12.15 11.92 11.96 1.3M
2021-06-23 12.28 12.30 12.05 12.10 2.0M
2021-06-22 11.90 12.30 11.74 12.27 3.4M
2021-06-21 11.81 11.90 11.70 11.80 1.4M
2021-06-18 11.61 11.84 11.36 11.80 2.2M
2021-06-17 11.66 11.78 11.49 11.64 1.4M
2021-06-16 11.63 11.76 11.35 11.66 2.2M
2021-06-15 11.76 11.84 11.50 11.60 1.7M
2021-06-11 11.71 12.04 11.71 11.84 2.3M
2021-06-10 11.69 11.80 11.59 11.70 1.7M
2021-06-09 11.53 11.85 11.45 11.68 2.4M
2021-06-08 11.25 11.53 11.24 11.50 1.5M
2021-06-07 11.44 11.45 11.18 11.31 1.4M
2021-06-04 11.46 11.66 11.33 11.44 1.1M
2021-06-03 11.48 11.90 11.40 11.49 2.2M
2021-06-02 11.45 11.60 11.44 11.48 1.1M
2021-06-01 11.52 11.54 11.36 11.50 1.2M
2021-05-31 11.44 11.61 11.31 11.60 1.1M
2021-05-28 11.62 11.64 11.41 11.43 0.9M
2021-05-27 11.38 11.62 11.38 11.62 1.2M
2021-05-26 11.51 11.63 11.43 11.44 1.1M
2021-05-25 11.37 11.51 11.33 11.50 0.9M
2021-05-24 11.39 11.56 11.32 11.44 1.0M
2021-05-21 11.26 11.60 11.26 11.38 1.2M
2021-05-20 11.48 11.48 11.25 11.27 0.9M
2021-05-19 11.37 11.63 11.32 11.48 1.5M
2021-05-18 11.04 11.46 11.04 11.40 2.0M
2021-05-17 11.37 11.37 11.06 11.12 1.4M
2021-05-14 11.20 11.43 11.10 11.29 2.0M
2021-05-13 10.95 11.12 10.89 11.08 1.1M
2021-05-12 10.94 11.08 10.90 11.03 0.8M
2021-05-11 10.77 11.05 10.69 11.02 1.0M
2021-05-10 10.84 10.93 10.72 10.83 0.6M
2021-05-07 10.95 10.95 10.60 10.76 0.6M
2021-05-06 10.81 10.92 10.73 10.80 0.9M
2021-04-30 11.50 11.50 10.73 10.75 3.0M
2021-04-29 11.39 11.70 11.39 11.50 1.7M
2021-04-28 11.23 11.55 11.14 11.50 1.5M
2021-04-27 11.30 11.42 11.15 11.27 1.0M
2021-04-26 11.40 11.45 11.25 11.30 0.8M
2021-04-23 11.49 11.49 11.25 11.31 1.0M
2021-04-22 11.45 11.57 11.38 11.43 0.8M
2021-04-21 11.53 11.65 11.43 11.45 0.7M
2021-04-20 11.50 11.60 11.42 11.53 1.3M
2021-04-19 11.38 11.60 11.31 11.50 1.4M
2021-04-16 11.18 11.42 11.13 11.41 1.4M
2021-04-15 11.15 11.26 11.04 11.17 0.8M
2021-04-14 11.16 11.23 11.06 11.17 1.1M
2021-04-13 11.14 11.14 10.98 11.10 0.8M
2021-04-12 11.24 11.32 11.00 11.11 1.3M
2021-04-09 11.27 11.36 11.08 11.28 1.5M
2021-04-08 11.42 11.60 11.18 11.25 2.0M
2021-04-07 11.09 11.35 11.09 11.30 1.6M
2021-04-06 10.99 11.20 10.95 11.17 1.4M
2021-04-02 11.20 11.20 10.92 11.00 1.0M
2021-04-01 10.98 11.29 10.92 11.11 1.3M
2021-03-31 10.86 11.10 10.86 10.92 1.1M
2021-03-30 11.18 11.18 10.93 11.02 1.0M
2021-03-29 11.35 11.40 11.08 11.15 1.8M
2021-03-26 11.36 11.48 11.22 11.32 1.7M
2021-03-25 11.43 11.46 11.25 11.29 1.4M
2021-03-24 11.54 11.62 11.33 11.40 2.5M
2021-03-23 12.03 12.14 11.40 11.60 6.6M
2021-03-22 11.62 12.78 11.48 12.31 8.5M
2021-03-19 11.51 11.64 11.35 11.62 1.6M
2021-03-18 11.65 11.65 11.43 11.50 1.3M
2021-03-17 11.43 11.80 11.35 11.67 2.0M
2021-03-16 11.37 11.55 11.31 11.43 1.3M
2021-03-15 11.07 11.55 11.07 11.45 1.7M
2021-03-12 11.34 11.43 11.23 11.29 0.9M
2021-03-11 11.00 11.36 10.84 11.34 1.2M
2021-03-10 11.35 11.47 10.92 10.99 1.2M
2021-03-09 11.50 11.56 11.08 11.26 1.5M
2021-03-08 11.45 11.65 11.44 11.44 1.3M
2021-03-05 11.38 11.58 11.32 11.43 1.4M
2021-03-04 11.41 11.64 11.35 11.41 1.7M
2021-03-03 11.16 11.47 11.10 11.40 1.4M
2021-03-02 11.23 11.38 11.19 11.22 1.1M
2021-03-01 11.11 11.44 11.09 11.33 1.4M
2021-02-26 10.79 11.29 10.77 11.16 2.0M
2021-02-25 11.17 11.24 10.84 10.89 1.6M
2021-02-24 11.03 11.24 10.92 11.18 1.4M
2021-02-23 10.95 11.17 10.85 11.03 1.5M
2021-02-22 10.79 11.24 10.75 10.95 2.4M
2021-02-19 10.45 10.85 10.40 10.74 1.3M
2021-02-18 10.11 10.47 10.11 10.44 1.0M
2021-02-10 10.07 10.14 10.01 10.08 0.7M
2021-02-09 9.92 10.16 9.83 9.96 0.9M
2021-02-08 9.97 10.02 9.76 9.84 1.0M
2021-02-05 10.11 10.23 9.98 10.01 0.8M
2021-02-04 10.44 10.50 9.96 10.11 1.9M
2021-02-03 10.70 10.75 10.40 10.52 1.4M
2021-02-02 10.86 10.92 10.61 10.71 1.2M
2021-02-01 10.69 11.20 10.61 10.90 1.5M
2021-01-29 10.58 10.90 10.55 10.82 2.0M
2021-01-28 10.60 10.81 10.43 10.60 1.3M
2021-01-27 10.68 10.97 10.45 10.50 1.2M
2021-01-26 10.57 10.79 10.54 10.67 0.9M
2021-01-25 10.50 11.00 10.50 10.60 1.7M
2021-01-22 10.94 11.15 10.40 11.00 1.3M
2021-01-21 11.44 11.44 11.10 11.18 1.3M
2021-01-20 11.15 11.25 11.02 11.11 1.0M
2021-01-19 11.03 11.26 10.92 11.14 1.4M
2021-01-18 10.73 11.13 10.73 11.03 1.7M
2021-01-15 10.39 10.81 10.33 10.75 1.9M
2021-01-14 10.27 10.53 10.21 10.38 2.0M
2021-01-13 10.64 10.64 10.21 10.30 2.2M
2021-01-12 10.56 10.92 10.56 10.68 1.5M
2021-01-11 11.06 11.13 10.68 10.78 2.6M
2021-01-08 11.19 11.38 10.92 11.14 1.6M
2021-01-07 11.63 11.71 11.07 11.27 3.1M
2021-01-06 12.25 12.31 11.65 11.74 2.9M
2021-01-05 12.28 12.33 12.12 12.25 1.4M
2021-01-04 12.11 12.34 12.04 12.31 1.5M