福光股份

688010
🏛️ 中国 →
30.56
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
09:30 33.56 33.66 32.60 32.90 1,424.6K
09:35 32.95 33.50 32.95 33.43 543.8K
09:40 33.43 33.43 33.03 33.13 453.5K
09:45 33.18 33.38 33.00 33.01 383.5K
09:50 33.02 33.13 32.88 32.95 466.2K
09:55 32.95 33.18 32.75 32.76 317.6K
10:00 32.75 33.00 32.75 32.96 196.8K
10:05 32.94 33.25 32.84 33.15 176.7K
10:10 33.19 33.43 33.04 33.43 256.1K
10:15 33.44 33.50 33.23 33.35 280.3K
10:20 33.33 33.43 33.24 33.26 190.5K
10:25 33.24 33.40 33.22 33.32 95.6K
10:30 33.31 33.38 33.24 33.28 161.3K
10:35 33.24 33.30 33.21 33.29 121.5K
10:40 33.27 33.27 33.11 33.14 187.8K
10:45 33.14 33.51 33.13 33.50 172.3K
10:50 33.48 33.56 33.35 33.41 205.2K
10:55 33.45 33.45 33.22 33.24 102.3K
11:00 33.23 33.30 33.18 33.21 81.8K
11:05 33.20 33.21 33.02 33.07 158.7K
11:10 33.06 33.09 32.95 32.96 117.8K
11:15 32.95 33.01 32.91 32.94 82.8K
11:20 32.94 33.10 32.94 33.09 48.0K
11:25 33.09 33.09 32.91 33.02 79.9K
13:00 32.96 33.02 32.83 32.85 137.0K
13:05 32.84 32.95 32.78 32.83 169.8K
13:10 32.81 32.87 32.79 32.82 131.5K
13:15 32.82 33.00 32.82 32.88 82.8K
13:20 32.86 32.97 32.78 32.96 122.9K
13:25 32.95 32.95 32.82 32.84 53.7K
13:30 32.83 32.94 32.78 32.87 141.0K
13:35 32.87 33.03 32.87 32.96 61.6K
13:40 32.96 33.28 32.88 32.88 135.8K
13:45 32.88 32.93 32.88 32.90 46.5K
13:50 32.90 33.00 32.87 33.00 83.6K
13:55 32.91 33.00 32.89 32.94 127.9K
14:00 32.94 32.94 32.72 32.75 207.3K
14:05 32.74 32.74 32.50 32.74 364.9K
14:10 32.79 32.79 32.62 32.78 132.6K
14:15 32.77 32.80 32.70 32.76 177.1K
14:20 32.78 32.82 32.70 32.80 64.0K
14:25 32.77 32.80 32.72 32.76 64.3K
14:30 32.76 32.85 32.68 32.82 104.3K
14:35 32.82 32.85 32.70 32.73 194.6K
14:40 32.73 32.78 32.70 32.75 87.8K
14:45 32.76 32.80 32.75 32.79 92.7K
14:50 32.77 32.77 32.72 32.75 178.4K
14:55 32.76 32.90 32.74 32.90 112.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.77 31.93 30.53 30.56 4.4M
2025-09-25 32.88 33.18 31.71 31.77 7.8M
2025-09-24 32.01 33.40 31.33 33.05 11.0M
2025-09-23 33.60 33.60 31.00 31.85 8.9M
2025-09-22 33.51 33.77 32.50 32.99 9.5M
2025-09-19 30.80 36.00 30.80 34.24 19.7M
2025-09-18 30.77 32.49 30.53 31.26 10.7M
2025-09-17 30.00 32.33 29.99 31.02 12.8M
2025-09-16 28.89 29.19 28.32 29.09 4.3M
2025-09-15 28.99 29.36 28.68 28.72 4.1M
2025-09-12 29.18 29.40 28.62 28.79 5.0M
2025-09-11 28.69 28.98 27.61 28.98 7.9M
2025-09-10 28.70 29.35 28.61 28.87 2.6M
2025-09-09 29.93 30.40 28.50 28.69 6.6M
2025-09-08 30.01 30.88 29.74 30.43 6.2M
2025-09-05 28.82 30.27 28.70 30.16 5.5M
2025-09-04 30.48 31.12 28.29 29.10 6.8M
2025-09-03 31.91 32.60 30.24 30.66 6.7M
2025-09-02 32.89 33.96 31.41 32.14 6.4M
2025-09-01 32.41 33.47 32.36 33.00 3.9M
2025-08-29 33.61 33.66 31.82 32.46 7.4M
2025-08-28 32.61 33.85 32.36 33.67 7.2M
2025-08-27 33.55 34.66 32.34 32.59 7.9M
2025-08-26 34.82 35.10 33.44 33.55 7.9M
2025-08-25 35.35 35.65 34.38 34.82 7.0M
2025-08-22 32.99 35.65 32.99 34.74 7.7M
2025-08-21 34.62 35.20 32.98 33.26 7.0M
2025-08-20 35.33 35.69 33.03 34.61 8.6M
2025-08-19 35.41 35.94 35.04 35.33 4.3M
2025-08-18 34.01 35.77 33.81 35.76 5.8M
2025-08-15 33.40 34.28 33.30 34.00 3.2M
2025-08-14 34.45 35.04 33.61 33.71 4.8M
2025-08-13 34.34 35.04 33.79 34.44 5.6M
2025-08-12 34.86 35.08 33.85 34.29 6.0M
2025-08-11 35.98 35.98 34.74 34.97 6.1M
2025-08-08 37.89 37.89 35.62 35.80 5.3M
2025-08-07 36.10 38.12 35.80 38.00 7.8M
2025-08-06 35.85 37.03 35.45 36.49 7.1M
2025-08-05 33.48 36.50 33.02 35.99 10.8M
2025-08-04 32.00 33.60 31.58 33.09 3.2M
2025-08-01 32.39 32.75 31.88 32.15 2.1M
2025-07-31 32.25 33.74 32.07 32.46 4.0M
2025-07-30 33.62 33.62 32.06 32.41 5.7M
2025-07-29 34.47 35.43 33.61 33.80 5.1M
2025-07-28 34.14 34.95 33.45 34.64 6.6M
2025-07-25 32.58 34.28 31.98 34.03 7.0M
2025-07-24 31.11 32.95 31.00 32.39 8.3M
2025-07-23 31.06 31.86 30.41 31.11 4.0M
2025-07-22 31.28 31.78 30.85 31.05 4.9M
2025-07-21 30.28 31.90 30.14 31.31 6.0M
2025-07-18 30.50 30.97 29.83 30.65 5.0M
2025-07-17 28.45 30.95 28.45 30.48 9.3M
2025-07-16 28.41 28.80 28.20 28.36 2.7M
2025-07-15 29.18 29.18 28.11 28.47 3.6M
2025-07-14 29.05 29.16 28.66 29.03 2.3M
2025-07-11 29.45 29.59 28.61 29.13 3.4M
2025-07-10 29.79 30.79 28.95 29.11 4.4M
2025-07-09 29.87 30.29 29.53 29.67 2.4M
2025-07-08 29.60 30.58 29.36 30.10 3.2M
2025-07-07 29.30 30.03 29.23 29.60 2.1M
2025-07-04 29.83 31.12 29.01 29.40 4.9M
2025-07-03 30.38 30.89 29.80 29.93 2.7M
2025-07-02 30.72 30.74 29.90 30.10 3.2M
2025-07-01 30.56 31.84 30.32 30.99 5.1M
2025-06-30 30.24 32.03 30.24 31.04 7.3M
2025-06-27 32.71 32.79 29.73 30.01 10.4M
2025-06-26 34.05 34.40 32.95 33.00 3.2M
2025-06-25 33.80 34.58 33.11 34.13 3.7M
2025-06-24 33.58 34.22 33.20 33.73 3.4M
2025-06-23 31.70 35.28 31.00 33.94 9.0M
2025-06-20 29.20 32.26 29.20 31.81 8.5M
2025-06-19 29.08 29.93 28.82 29.19 2.3M
2025-06-18 28.84 29.26 28.54 29.08 1.6M
2025-06-17 30.20 30.33 28.63 28.85 3.1M
2025-06-16 29.15 30.85 29.15 29.98 2.8M
2025-06-13 30.53 30.53 29.11 29.30 2.8M
2025-06-12 30.53 30.83 30.01 30.29 1.2M
2025-06-11 30.42 30.64 30.20 30.27 1.4M
2025-06-10 31.48 31.48 29.90 30.30 2.4M
2025-06-09 31.30 31.44 30.80 31.05 1.8M
2025-06-06 31.97 31.97 31.20 31.30 2.4M
2025-06-05 30.84 32.77 30.40 32.11 4.4M
2025-06-04 30.90 31.32 30.75 30.84 2.1M
2025-06-03 29.40 31.58 29.40 31.00 5.4M
2025-05-30 31.40 31.40 29.33 29.56 3.1M
2025-05-29 30.57 31.37 30.40 31.13 2.3M
2025-05-28 31.15 31.21 30.28 30.48 2.7M
2025-05-27 32.76 32.90 30.80 31.15 4.1M
2025-05-26 32.13 33.19 32.13 32.99 3.5M
2025-05-23 32.06 32.76 31.75 31.81 2.5M
2025-05-22 33.00 33.69 32.53 32.60 2.8M
2025-05-21 34.41 34.41 32.68 32.98 4.8M
2025-05-20 35.47 35.78 34.54 34.55 2.6M
2025-05-19 35.32 36.32 34.70 35.80 2.7M
2025-05-16 35.12 36.00 35.12 35.31 2.2M
2025-05-15 36.40 36.57 35.06 35.47 3.3M
2025-05-14 37.62 38.60 36.38 36.50 2.9M
2025-05-13 38.53 39.26 37.60 37.76 2.4M
2025-05-12 38.99 39.37 37.91 38.52 3.5M
2025-05-09 40.50 40.88 37.80 38.65 4.1M
2025-05-08 40.80 41.20 39.99 41.02 2.3M
2025-05-07 41.80 44.66 40.79 41.21 5.2M
2025-05-06 41.00 41.34 39.11 41.05 3.5M
2025-04-30 41.29 42.94 40.90 41.14 3.8M
2025-04-29 40.88 41.68 40.41 41.05 1.3M
2025-04-28 41.30 41.90 40.08 41.35 2.5M
2025-04-25 40.30 42.38 38.69 41.35 4.9M
2025-04-24 41.63 42.49 40.37 40.66 1.9M
2025-04-23 42.32 42.32 40.54 41.84 3.3M
2025-04-22 40.88 42.57 39.50 42.12 3.5M
2025-04-21 42.28 42.30 40.74 41.55 3.3M
2025-04-18 44.11 44.11 41.52 41.99 3.6M
2025-04-17 41.76 45.28 41.40 44.30 5.3M
2025-04-16 42.21 44.00 41.60 41.98 3.0M
2025-04-15 42.08 42.82 40.41 42.00 4.2M
2025-04-14 39.73 44.45 39.70 41.88 4.9M
2025-04-11 36.75 40.78 36.70 39.19 3.8M
2025-04-10 37.17 38.13 36.94 37.08 2.3M
2025-04-09 33.90 37.80 31.71 37.21 3.2M
2025-04-08 34.47 35.96 33.80 34.48 2.0M
2025-04-07 34.94 37.50 33.90 33.99 3.8M
2025-04-03 39.50 40.30 37.62 38.85 2.7M
2025-04-02 39.00 40.50 38.00 39.88 2.6M
2025-04-01 37.80 39.50 37.00 38.54 2.8M
2025-03-31 36.12 37.13 36.12 36.70 1.3M
2025-03-28 37.41 38.85 36.93 37.31 2.1M
2025-03-27 36.20 38.26 35.75 37.60 2.8M
2025-03-26 35.82 37.30 35.82 36.26 1.3M
2025-03-25 37.39 37.41 35.82 35.96 1.4M
2025-03-24 36.01 37.50 36.00 37.09 2.7M
2025-03-21 37.00 37.23 35.70 35.91 2.0M
2025-03-20 36.98 38.23 36.66 36.99 1.6M
2025-03-19 38.56 38.87 36.62 37.14 3.7M
2025-03-18 38.65 39.22 37.77 38.97 1.8M
2025-03-17 38.50 39.18 37.92 38.56 1.8M
2025-03-14 38.09 40.08 37.83 38.62 2.9M
2025-03-13 39.40 40.31 37.74 38.30 2.8M
2025-03-12 42.00 42.12 40.02 40.15 3.9M
2025-03-11 39.02 42.44 39.02 42.27 5.5M
2025-03-10 42.00 44.57 41.00 41.58 10.4M
2025-03-07 40.50 40.89 38.70 39.88 8.1M
2025-03-06 39.97 43.56 38.20 40.70 11.9M
2025-03-05 36.60 38.76 36.25 36.30 3.8M
2025-03-04 34.84 37.75 34.84 37.63 3.7M
2025-03-03 34.76 37.13 34.30 35.49 2.9M
2025-02-28 37.00 37.37 34.68 34.89 2.2M
2025-02-27 37.97 38.60 37.01 37.37 2.5M
2025-02-26 38.57 39.82 37.88 38.16 4.3M
2025-02-25 36.90 41.80 36.90 39.25 6.1M
2025-02-24 37.31 38.56 36.10 37.30 2.6M
2025-02-21 35.67 37.80 35.34 37.11 3.0M
2025-02-20 36.38 37.31 35.67 35.71 2.7M
2025-02-19 34.83 36.68 34.61 36.42 2.4M
2025-02-18 36.69 37.45 34.38 34.90 3.5M
2025-02-17 36.64 38.86 35.88 36.68 3.4M
2025-02-14 36.69 37.20 35.89 36.68 2.9M
2025-02-13 38.66 39.00 36.66 36.70 3.1M
2025-02-12 39.84 40.76 38.40 38.74 2.3M
2025-02-11 38.63 40.90 38.63 40.01 2.6M
2025-02-10 38.26 39.76 37.10 39.30 3.7M
2025-02-07 39.00 40.00 38.00 38.57 2.6M
2025-02-06 36.64 39.88 36.57 39.51 3.5M
2025-02-05 37.22 37.46 35.51 36.81 2.8M
2025-01-27 38.89 39.28 37.01 37.22 2.6M
2025-01-24 36.63 39.39 36.00 38.78 4.8M
2025-01-23 36.44 38.86 35.31 36.60 5.7M
2025-01-22 34.96 36.25 34.81 35.87 2.4M
2025-01-21 33.57 35.78 33.57 35.50 3.4M
2025-01-20 34.97 35.35 32.90 34.01 4.3M
2025-01-17 34.68 35.60 33.10 33.95 3.5M
2025-01-16 35.59 37.37 34.70 35.05 3.3M
2025-01-15 33.60 36.94 33.55 36.11 5.1M
2025-01-14 32.26 35.00 31.90 34.27 5.9M
2025-01-13 30.50 35.18 29.10 33.07 7.0M
2025-01-10 30.12 32.68 29.57 30.58 4.3M
2025-01-09 29.57 31.20 29.40 29.99 3.4M
2025-01-08 28.10 30.23 27.32 29.44 5.4M
2025-01-07 25.59 28.49 25.59 28.14 5.0M
2025-01-06 25.60 27.07 25.24 25.59 4.7M
2025-01-03 27.40 27.80 25.06 25.17 3.8M
2025-01-02 27.90 28.73 27.00 27.37 2.3M