福日电子

600203
🏛️ 中国 →
13.34
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 13.60 13.70 13.58 13.64 1,572.3K
09:35 13.63 13.63 13.53 13.53 1,744.3K
09:40 13.55 13.58 13.52 13.53 1,214.0K
09:45 13.51 13.58 13.50 13.51 1,452.5K
09:50 13.50 13.50 13.44 13.44 1,778.8K
09:55 13.44 13.51 13.44 13.50 1,028.0K
10:00 13.50 13.51 13.46 13.48 691.5K
10:05 13.49 13.52 13.46 13.52 684.4K
10:10 13.52 13.56 13.49 13.56 469.8K
10:15 13.55 13.59 13.53 13.55 411.2K
10:20 13.55 13.60 13.55 13.59 440.6K
10:25 13.59 13.64 13.57 13.58 468.9K
10:30 13.58 13.64 13.58 13.59 411.6K
10:35 13.58 13.58 13.53 13.58 573.1K
10:40 13.59 13.59 13.54 13.57 431.1K
10:45 13.57 13.62 13.56 13.60 295.8K
10:50 13.61 13.62 13.57 13.61 245.7K
10:55 13.62 13.62 13.58 13.61 198.3K
11:00 13.60 13.63 13.60 13.60 309.8K
11:05 13.62 13.62 13.59 13.61 238.8K
11:10 13.61 13.61 13.59 13.60 155.7K
11:15 13.60 13.61 13.57 13.57 167.7K
11:20 13.57 13.58 13.55 13.56 164.0K
11:25 13.56 13.56 13.55 13.55 167.5K
13:00 13.56 13.56 13.49 13.49 455.9K
13:05 13.50 13.51 13.49 13.51 218.5K
13:10 13.50 13.51 13.49 13.50 402.5K
13:15 13.50 13.51 13.46 13.48 382.2K
13:20 13.47 13.51 13.46 13.50 382.9K
13:25 13.49 13.49 13.47 13.48 221.7K
13:30 13.48 13.49 13.44 13.44 700.0K
13:35 13.44 13.46 13.44 13.45 512.1K
13:40 13.44 13.45 13.43 13.45 470.4K
13:45 13.44 13.48 13.43 13.47 391.3K
13:50 13.48 13.48 13.43 13.44 361.3K
13:55 13.44 13.45 13.41 13.41 651.0K
14:00 13.41 13.43 13.40 13.41 422.3K
14:05 13.41 13.42 13.41 13.41 277.7K
14:10 13.41 13.42 13.37 13.37 1,058.9K
14:15 13.37 13.40 13.37 13.39 401.2K
14:20 13.38 13.41 13.37 13.37 460.9K
14:25 13.37 13.38 13.35 13.36 575.0K
14:30 13.36 13.39 13.33 13.34 849.1K
14:35 13.34 13.37 13.32 13.35 730.4K
14:40 13.35 13.36 13.33 13.36 628.6K
14:45 13.36 13.38 13.34 13.34 671.5K
14:50 13.34 13.35 13.31 13.32 1,065.8K
14:55 13.31 13.32 13.30 13.31 899.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.29 13.43 13.11 13.34 24.5M
2025-09-26 13.62 13.71 13.30 13.30 29.0M
2025-09-25 13.75 14.02 13.70 13.75 29.1M
2025-09-24 13.50 13.89 13.30 13.88 35.3M
2025-09-23 14.40 14.40 13.24 13.69 60.3M
2025-09-22 14.14 14.60 14.10 14.45 44.0M
2025-09-19 15.01 15.04 14.30 14.34 62.0M
2025-09-18 15.74 15.74 15.15 15.22 97.3M
2025-09-17 14.99 16.28 14.73 15.89 128.0M
2025-09-16 14.45 15.00 14.34 14.85 80.1M
2025-09-15 14.39 14.55 14.28 14.36 32.0M
2025-09-12 14.31 14.58 14.18 14.34 39.3M
2025-09-11 13.95 14.39 13.85 14.33 45.4M
2025-09-10 13.99 14.25 13.88 14.05 29.5M
2025-09-09 14.25 14.25 13.86 13.89 31.3M
2025-09-08 14.15 14.40 14.08 14.29 30.8M
2025-09-05 13.89 14.28 13.64 14.22 41.0M
2025-09-04 14.29 14.59 13.62 13.89 44.3M
2025-09-03 14.68 14.79 14.09 14.10 40.1M
2025-09-02 15.20 15.26 14.50 14.61 54.6M
2025-09-01 14.85 15.28 14.75 15.19 70.3M
2025-08-29 14.90 15.02 14.60 14.65 55.4M
2025-08-28 15.00 15.21 14.41 14.92 100.0M
2025-08-27 16.00 16.38 15.55 15.55 104.9M
2025-08-26 15.56 16.58 15.48 16.30 145.9M
2025-08-25 15.64 16.05 15.55 15.67 100.7M
2025-08-22 16.00 16.70 15.51 15.92 129.8M
2025-08-21 15.88 16.80 15.08 16.60 163.8M
2025-08-20 17.46 17.72 16.19 16.25 187.3M
2025-08-19 17.75 18.61 17.58 17.99 214.6M
2025-08-18 17.69 17.76 16.59 17.02 189.6M
2025-08-15 18.00 18.30 16.65 17.50 205.9M
2025-08-14 18.52 18.72 17.17 17.40 223.0M
2025-08-13 17.54 19.07 16.86 19.07 270.5M
2025-08-12 15.12 17.34 15.11 17.34 289.1M
2025-08-11 15.99 16.69 15.21 15.76 242.4M
2025-08-08 15.61 16.28 14.63 15.31 235.9M
2025-08-07 15.20 15.61 15.20 15.61 171.2M
2025-08-06 13.02 14.19 12.67 14.19 222.5M
2025-08-05 12.82 12.90 12.72 12.90 79.2M
2025-08-04 10.61 11.73 10.47 11.73 141.5M
2025-08-01 10.74 10.95 10.58 10.66 57.7M
2025-07-31 10.67 10.99 10.53 10.61 56.3M
2025-07-30 10.86 11.00 10.65 10.69 71.3M
2025-07-29 10.48 11.12 10.37 11.08 137.1M
2025-07-28 10.00 11.09 10.00 10.96 158.4M
2025-07-25 9.70 10.65 9.70 10.08 80.8M
2025-07-24 9.55 9.97 9.53 9.69 43.5M
2025-07-23 9.50 9.53 9.39 9.40 18.7M
2025-07-22 9.57 9.62 9.46 9.55 21.9M
2025-07-21 9.46 9.64 9.43 9.62 27.5M
2025-07-18 9.52 9.57 9.41 9.46 19.5M
2025-07-17 9.41 9.57 9.30 9.51 28.5M
2025-07-16 9.36 9.48 9.33 9.42 25.9M
2025-07-15 9.51 9.69 9.27 9.40 41.4M
2025-07-14 9.34 9.44 9.20 9.28 16.0M
2025-07-11 9.25 9.32 9.14 9.28 15.0M
2025-07-10 9.33 9.37 9.20 9.25 14.7M
2025-07-09 9.34 9.53 9.28 9.30 25.8M
2025-07-08 9.10 9.47 9.07 9.42 38.5M
2025-07-07 9.06 9.18 9.02 9.12 11.2M
2025-07-04 9.28 9.32 9.13 9.14 22.5M
2025-07-03 9.21 9.42 9.20 9.35 30.8M
2025-07-02 9.49 9.50 9.15 9.19 30.4M
2025-07-01 9.29 9.59 9.25 9.43 35.3M
2025-06-30 9.26 9.42 9.25 9.36 24.5M
2025-06-27 9.16 9.28 9.09 9.19 21.0M
2025-06-26 9.18 9.23 9.07 9.09 17.4M
2025-06-25 9.14 9.19 9.07 9.18 18.7M
2025-06-24 9.00 9.15 8.92 9.14 23.5M
2025-06-23 8.60 8.88 8.56 8.88 15.3M
2025-06-20 8.76 8.96 8.73 8.75 14.0M
2025-06-19 8.94 9.07 8.77 8.82 17.3M
2025-06-18 8.90 9.06 8.83 9.03 17.5M
2025-06-17 8.90 9.05 8.88 8.97 14.7M
2025-06-16 8.78 8.99 8.78 8.94 18.8M
2025-06-13 9.13 9.15 8.82 8.86 28.1M
2025-06-12 9.23 9.34 9.11 9.18 28.3M
2025-06-11 9.30 9.53 9.26 9.32 23.6M
2025-06-10 9.63 9.65 9.18 9.29 38.9M
2025-06-09 9.58 9.68 9.52 9.63 29.9M
2025-06-06 9.54 9.72 9.42 9.54 30.0M
2025-06-05 9.59 9.74 9.40 9.61 40.1M
2025-06-04 9.50 9.97 9.47 9.68 61.6M
2025-06-03 9.43 9.80 9.34 9.39 34.9M
2025-05-30 9.45 9.64 9.25 9.31 36.3M
2025-05-29 9.15 9.55 9.15 9.44 27.2M
2025-05-28 9.31 9.36 9.10 9.18 19.1M
2025-05-27 9.38 9.39 9.21 9.30 14.7M
2025-05-26 9.20 9.41 9.16 9.39 27.3M
2025-05-23 9.57 9.58 9.22 9.23 31.0M
2025-05-22 9.56 9.79 9.41 9.56 30.8M
2025-05-21 9.65 9.65 9.46 9.57 27.1M
2025-05-20 9.59 9.80 9.41 9.72 39.0M
2025-05-19 9.55 9.58 9.32 9.57 23.8M
2025-05-16 9.46 9.71 9.33 9.55 28.5M
2025-05-15 9.67 9.68 9.41 9.42 24.9M
2025-05-14 9.59 9.77 9.56 9.63 33.5M
2025-05-13 10.21 10.32 9.62 9.69 68.9M
2025-05-12 9.75 9.98 9.71 9.90 57.6M
2025-05-09 9.67 9.71 9.48 9.62 31.7M
2025-05-08 9.65 9.90 9.60 9.67 45.4M
2025-05-07 9.77 9.86 9.50 9.61 79.0M
2025-05-06 8.89 9.60 8.75 9.60 37.0M
2025-04-30 8.44 8.75 8.44 8.73 28.3M
2025-04-29 8.34 8.54 8.23 8.40 18.6M
2025-04-28 8.46 8.48 8.31 8.33 15.5M
2025-04-25 8.45 8.65 8.35 8.46 17.9M
2025-04-24 8.61 8.64 8.40 8.43 18.5M
2025-04-23 8.55 8.80 8.55 8.64 28.0M
2025-04-22 8.58 8.66 8.47 8.47 16.1M
2025-04-21 8.42 8.82 8.42 8.62 23.1M
2025-04-18 8.27 8.44 8.21 8.42 22.0M
2025-04-17 8.23 8.41 8.22 8.27 14.1M
2025-04-16 8.56 8.57 8.21 8.32 19.5M
2025-04-15 8.67 8.72 8.46 8.56 21.6M
2025-04-14 8.81 8.91 8.61 8.66 36.7M
2025-04-11 8.20 8.52 8.20 8.41 29.6M
2025-04-10 8.30 8.60 8.27 8.33 42.1M
2025-04-09 7.52 8.11 6.90 8.07 51.1M
2025-04-08 7.51 8.18 7.41 7.65 44.8M
2025-04-07 8.31 8.50 8.19 8.19 15.2M
2025-04-03 9.10 9.26 9.02 9.10 19.3M
2025-04-02 9.27 9.40 9.23 9.25 19.5M
2025-04-01 9.30 9.42 9.21 9.24 19.5M
2025-03-31 9.15 9.31 9.01 9.29 27.8M
2025-03-28 9.53 9.54 9.25 9.29 29.1M
2025-03-27 9.45 9.69 9.35 9.53 34.0M
2025-03-26 9.50 9.66 9.41 9.54 28.4M
2025-03-25 9.85 9.90 9.48 9.51 40.7M
2025-03-24 9.99 10.13 9.58 9.94 57.4M
2025-03-21 10.51 10.79 10.06 10.06 105.2M
2025-03-20 12.22 12.28 11.00 11.18 77.0M
2025-03-19 12.18 12.45 11.89 11.98 49.8M
2025-03-18 12.58 12.71 12.25 12.35 66.4M
2025-03-17 12.51 13.35 12.36 12.70 88.4M
2025-03-14 12.70 12.70 11.70 12.50 80.3M
2025-03-13 12.30 12.73 12.10 12.53 92.2M
2025-03-12 12.50 12.98 12.26 12.39 113.1M
2025-03-11 11.61 12.67 11.52 12.36 96.5M
2025-03-10 11.78 12.10 11.70 11.85 49.4M
2025-03-07 11.99 12.58 11.62 11.72 87.2M
2025-03-06 11.92 12.82 11.82 12.35 118.9M
2025-03-05 11.43 12.44 11.43 12.04 98.9M
2025-03-04 11.30 11.86 11.30 11.58 81.6M
2025-03-03 11.39 12.08 10.90 11.55 96.2M
2025-02-28 11.60 12.34 11.57 11.70 126.2M
2025-02-27 12.60 12.94 11.78 11.86 165.6M
2025-02-26 13.39 13.39 12.31 13.00 275.5M
2025-02-25 12.17 12.17 11.96 12.17 51.5M
2025-02-24 10.06 11.06 9.71 11.06 85.6M
2025-02-21 9.95 10.21 9.84 10.05 46.4M
2025-02-20 9.79 10.29 9.79 10.10 58.4M
2025-02-19 9.57 9.85 9.57 9.82 31.2M
2025-02-18 10.10 10.23 9.55 9.57 44.2M
2025-02-17 9.93 10.23 9.93 10.07 38.1M
2025-02-14 10.30 10.37 10.00 10.08 53.7M
2025-02-13 10.62 10.76 10.23 10.32 73.7M
2025-02-12 10.06 10.90 9.91 10.84 100.0M
2025-02-11 9.93 10.58 9.83 10.22 87.6M
2025-02-10 9.84 10.15 9.75 9.95 89.1M
2025-02-07 9.04 9.94 9.01 9.82 109.7M
2025-02-06 8.58 9.04 8.48 9.04 40.0M
2025-02-05 8.35 8.59 8.35 8.52 20.9M
2025-01-27 8.54 8.63 8.25 8.29 16.7M
2025-01-24 8.33 8.57 8.25 8.53 23.4M
2025-01-23 8.63 8.75 8.35 8.35 27.1M
2025-01-22 8.56 8.67 8.44 8.50 18.9M
2025-01-21 8.76 8.85 8.49 8.64 25.4M
2025-01-20 9.02 9.06 8.65 8.72 47.2M
2025-01-17 8.54 9.26 8.49 9.01 60.9M
2025-01-16 8.80 8.92 8.64 8.76 26.8M
2025-01-15 8.75 8.79 8.55 8.64 24.1M
2025-01-14 8.25 8.70 8.21 8.70 31.8M
2025-01-13 8.02 8.22 7.89 8.18 22.2M
2025-01-10 8.65 8.72 8.29 8.30 27.2M
2025-01-09 8.60 8.88 8.58 8.69 31.1M
2025-01-08 8.64 8.80 8.34 8.67 44.4M
2025-01-07 8.29 8.65 8.25 8.64 41.1M
2025-01-06 8.70 8.78 8.14 8.24 46.5M
2025-01-03 8.76 9.36 8.39 9.00 57.1M
2025-01-02 8.89 9.07 8.60 8.76 29.7M