福建金森

002679
🏛️ 中国 →
10.57
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
2021-12-31 13.10 13.21 13.00 13.13 1.9M
2021-12-30 13.01 13.25 13.00 13.09 2.3M
2021-12-29 13.27 13.27 13.00 13.11 3.2M
2021-12-28 13.29 13.30 13.14 13.28 2.5M
2021-12-27 13.26 13.42 13.11 13.29 3.4M
2021-12-24 13.10 13.65 12.94 13.39 6.6M
2021-12-23 13.25 13.37 13.08 13.23 3.4M
2021-12-22 13.03 13.60 12.93 13.27 6.7M
2021-12-21 12.86 13.09 12.80 13.05 7.0M
2021-12-20 14.50 14.57 13.19 13.19 15.7M
2021-12-17 14.50 14.80 14.29 14.65 8.4M
2021-12-16 14.41 14.75 14.32 14.57 6.0M
2021-12-15 14.65 14.68 14.30 14.41 5.1M
2021-12-14 14.54 14.96 14.40 14.55 6.4M
2021-12-13 14.62 15.34 14.46 14.65 10.6M
2021-12-10 14.14 15.00 14.06 14.79 11.9M
2021-12-09 14.42 14.72 14.24 14.24 7.4M
2021-12-08 14.73 14.75 14.35 14.43 7.7M
2021-12-07 14.09 15.12 13.94 14.78 13.8M
2021-12-06 14.40 14.60 14.10 14.11 8.0M
2021-12-03 14.36 14.93 14.27 14.60 11.4M
2021-12-02 15.50 15.60 14.37 14.55 18.7M
2021-12-01 13.86 15.14 13.68 15.14 18.1M
2021-11-30 13.60 13.88 13.53 13.76 5.3M
2021-11-29 13.39 13.94 13.27 13.63 5.6M
2021-11-26 13.43 13.67 13.25 13.58 4.3M
2021-11-25 13.50 13.55 13.36 13.46 3.3M
2021-11-24 13.24 13.60 13.10 13.58 6.2M
2021-11-23 13.35 13.37 13.17 13.22 2.5M
2021-11-22 13.30 13.38 13.13 13.30 2.4M
2021-11-19 13.14 13.27 13.03 13.25 2.2M
2021-11-18 13.49 13.55 13.14 13.14 3.5M
2021-11-17 13.70 13.70 13.44 13.52 3.5M
2021-11-16 13.49 13.86 13.35 13.64 5.8M
2021-11-15 13.39 13.66 13.05 13.59 5.0M
2021-11-12 13.25 13.38 13.21 13.33 2.9M
2021-11-11 13.22 13.35 13.10 13.30 2.9M
2021-11-10 13.09 13.27 12.96 13.20 2.5M
2021-11-09 13.20 13.45 13.01 13.20 3.2M
2021-11-08 13.20 13.20 12.71 12.93 3.3M
2021-11-05 13.29 13.56 13.16 13.16 3.3M
2021-11-04 13.36 13.36 13.15 13.24 3.0M
2021-11-03 13.28 13.55 13.28 13.37 3.7M
2021-11-02 13.21 13.70 13.05 13.27 4.7M
2021-11-01 13.15 13.39 13.10 13.22 3.9M
2021-10-29 13.10 13.38 13.06 13.25 2.5M
2021-10-28 13.95 13.95 13.26 13.29 4.6M
2021-10-27 13.91 14.29 13.55 14.15 6.4M
2021-10-26 14.44 14.44 13.90 13.99 6.7M
2021-10-25 15.02 15.30 14.56 14.58 7.8M
2021-10-22 14.47 14.85 14.16 14.39 6.4M
2021-10-21 14.24 14.34 14.01 14.12 3.4M
2021-10-20 14.25 14.37 14.00 14.34 4.3M
2021-10-19 13.93 14.24 13.85 14.11 3.2M
2021-10-18 13.94 14.39 13.66 14.13 4.0M
2021-10-15 14.19 14.33 13.85 14.01 5.2M
2021-10-14 14.50 15.00 14.22 14.73 4.8M
2021-10-13 14.59 14.59 14.14 14.40 2.9M
2021-10-12 14.75 14.75 14.12 14.63 4.2M
2021-10-11 14.78 15.08 14.53 14.92 5.7M
2021-10-08 14.62 14.95 14.50 14.70 5.1M
2021-09-30 14.30 14.68 14.30 14.42 3.7M
2021-09-29 14.68 14.72 14.10 14.16 5.4M
2021-09-28 14.72 15.19 14.46 14.90 6.8M
2021-09-27 14.60 15.25 14.11 14.84 8.6M
2021-09-24 15.19 15.19 14.38 15.00 13.1M
2021-09-23 13.82 15.21 13.82 15.21 11.4M
2021-09-22 13.85 13.97 13.45 13.83 4.4M
2021-09-17 14.09 14.28 13.62 13.86 5.3M
2021-09-16 14.76 14.86 14.20 14.23 5.6M
2021-09-15 14.54 14.81 14.47 14.76 4.4M
2021-09-14 15.11 15.27 14.64 14.70 8.1M
2021-09-13 15.99 15.99 15.36 15.41 7.2M
2021-09-10 15.09 15.60 15.00 15.28 5.9M
2021-09-09 15.29 15.74 15.15 15.32 7.8M
2021-09-08 15.00 15.98 14.87 15.51 12.5M
2021-09-07 14.84 14.94 14.63 14.86 4.4M
2021-09-06 14.69 14.91 14.41 14.75 5.5M
2021-09-03 14.74 15.09 14.51 14.88 6.3M
2021-09-02 14.67 14.99 14.12 14.89 7.7M
2021-09-01 15.04 15.15 14.45 14.60 9.2M
2021-08-31 15.06 15.79 15.06 15.37 6.8M
2021-08-30 15.02 15.47 15.02 15.05 7.2M
2021-08-27 16.15 16.32 15.40 15.66 9.4M
2021-08-26 16.61 16.61 16.00 16.01 10.3M
2021-08-25 16.67 17.27 16.22 16.72 14.4M
2021-08-24 15.78 17.35 15.68 16.67 19.3M
2021-08-23 15.84 16.43 15.50 16.08 18.8M
2021-08-20 15.04 16.14 15.04 16.14 14.0M
2021-08-19 14.59 14.96 14.43 14.67 5.5M
2021-08-18 14.99 14.99 14.50 14.54 8.0M
2021-08-17 15.22 15.46 14.80 15.04 9.0M
2021-08-16 15.43 15.60 15.20 15.25 7.1M
2021-08-13 15.30 15.90 15.15 15.62 9.7M
2021-08-12 15.85 15.91 15.22 15.37 13.1M
2021-08-11 15.26 16.39 15.05 16.23 16.1M
2021-08-10 15.20 15.57 15.00 15.33 7.2M
2021-08-09 15.26 15.96 15.20 15.57 7.1M
2021-08-06 15.31 15.34 14.90 15.20 5.5M
2021-08-05 15.78 15.78 15.16 15.18 6.5M
2021-08-04 15.55 15.95 15.55 15.64 6.4M
2021-08-03 15.85 16.03 15.51 15.58 6.9M
2021-08-02 15.76 16.10 15.46 16.03 8.1M
2021-07-30 15.66 15.93 15.43 15.75 7.0M
2021-07-29 15.10 15.77 15.10 15.66 9.2M
2021-07-28 15.85 15.88 14.60 15.07 9.1M
2021-07-27 16.26 16.58 15.56 15.95 11.7M
2021-07-26 16.64 17.11 16.30 16.43 9.9M
2021-07-23 17.90 17.93 16.50 16.52 17.0M
2021-07-22 17.80 18.50 17.49 18.13 13.7M
2021-07-21 17.41 18.22 17.40 17.83 11.9M
2021-07-20 17.18 17.95 16.76 17.78 12.9M
2021-07-19 18.03 18.43 17.06 17.53 17.2M
2021-07-16 18.98 19.98 18.33 18.67 20.4M
2021-07-15 20.29 20.50 19.31 19.31 22.7M
2021-07-14 20.78 22.29 20.28 21.46 38.4M
2021-07-13 18.56 20.26 18.16 20.26 26.0M
2021-07-12 18.90 18.90 18.13 18.42 12.8M
2021-07-09 18.10 19.36 17.44 18.52 18.0M
2021-07-08 18.61 19.93 18.60 18.76 22.0M
2021-07-07 18.99 18.99 18.03 18.52 20.5M
2021-07-06 17.66 19.39 17.41 19.39 25.1M
2021-07-05 17.75 17.96 17.25 17.63 11.2M
2021-07-02 17.59 18.14 17.00 17.76 14.2M
2021-07-01 18.55 18.69 17.55 17.62 15.0M
2021-06-30 18.78 18.85 18.41 18.56 13.0M
2021-06-29 20.31 20.35 18.38 19.01 19.2M
2021-06-28 20.52 21.03 20.02 20.22 15.5M
2021-06-25 20.50 21.21 20.01 20.83 21.3M
2021-06-24 22.64 23.09 21.42 21.42 27.6M
2021-06-23 23.20 25.26 22.53 23.80 41.4M
2021-06-22 21.00 23.00 20.50 23.00 40.7M
2021-06-21 20.10 21.35 19.90 20.91 25.8M
2021-06-18 19.90 21.04 19.38 20.55 25.3M
2021-06-17 19.38 20.47 19.38 20.17 23.1M
2021-06-16 19.75 20.10 18.92 19.57 21.4M
2021-06-15 20.40 21.28 19.49 20.32 24.6M
2021-06-11 21.21 21.86 20.20 20.40 31.4M
2021-06-10 21.59 23.75 21.59 22.19 44.6M
2021-06-09 23.99 24.30 23.99 23.99 9.6M
2021-06-08 23.69 26.65 23.69 26.65 52.5M
2021-06-07 23.69 26.27 23.37 24.23 36.9M
2021-06-04 23.54 24.33 22.82 23.99 28.1M
2021-06-03 23.80 24.64 22.69 24.60 36.3M
2021-06-02 26.61 26.61 23.98 23.98 41.4M
2021-06-01 26.64 26.64 25.23 26.64 42.0M
2021-05-31 24.22 24.22 24.22 24.22 9.4M
2021-05-28 22.66 22.66 21.80 22.02 33.9M
2021-05-27 20.31 20.60 19.56 20.60 19.1M
2021-05-26 17.94 18.73 17.69 18.73 23.3M
2021-05-25 17.03 17.03 17.03 17.03 2.4M
2021-05-24 15.48 15.48 15.48 15.48 1.2M
2021-05-21 13.35 14.07 13.35 14.07 13.5M
2021-05-20 11.74 12.79 11.55 12.79 13.0M
2021-05-19 11.68 11.97 11.57 11.63 6.5M
2021-05-18 11.55 11.90 11.41 11.78 9.0M
2021-05-17 11.27 11.84 10.95 11.47 11.1M
2021-05-14 11.11 11.65 11.08 11.43 8.7M
2021-05-13 10.95 11.46 10.86 11.06 5.4M
2021-05-12 10.99 11.04 10.82 11.03 3.9M
2021-05-11 11.16 11.33 10.81 11.03 6.8M
2021-05-10 10.74 11.34 10.74 11.25 7.9M
2021-05-07 10.70 10.92 10.51 10.74 6.0M
2021-05-06 10.33 10.82 10.33 10.55 4.9M
2021-04-30 10.42 10.53 10.24 10.33 3.7M
2021-04-29 10.56 10.75 10.28 10.45 4.0M
2021-04-28 10.71 10.76 10.57 10.59 3.8M
2021-04-27 10.98 11.06 10.67 10.75 4.0M
2021-04-26 10.99 11.11 10.70 10.74 7.4M
2021-04-23 11.91 12.19 11.20 11.20 8.4M
2021-04-22 11.97 12.07 11.76 11.80 5.5M
2021-04-21 11.65 12.24 11.50 11.97 8.2M
2021-04-20 11.83 12.15 11.76 11.89 8.0M
2021-04-19 11.71 12.06 11.71 11.82 6.4M
2021-04-16 11.50 11.79 11.50 11.70 6.5M
2021-04-15 11.69 11.82 11.42 11.48 6.9M
2021-04-14 11.70 12.00 11.52 11.82 6.8M
2021-04-13 12.14 12.18 11.68 11.83 7.6M
2021-04-12 12.06 12.55 11.91 12.30 9.4M
2021-04-09 12.01 12.19 11.88 12.08 6.8M
2021-04-08 12.62 12.62 12.00 12.05 12.7M
2021-04-07 12.52 12.98 12.40 12.76 14.2M
2021-04-06 12.45 13.44 12.45 12.73 16.5M
2021-04-02 12.95 12.97 12.10 12.22 14.3M
2021-04-01 13.17 13.37 12.60 12.98 13.6M
2021-03-31 13.05 13.89 12.85 13.66 16.6M
2021-03-30 14.42 14.45 13.41 13.44 24.2M
2021-03-29 15.00 16.08 14.84 14.90 32.2M
2021-03-26 14.01 15.46 13.81 15.46 36.0M
2021-03-25 13.95 15.26 12.69 14.05 24.9M
2021-03-24 13.51 14.97 13.48 14.01 25.6M
2021-03-23 13.96 15.19 13.15 14.33 30.6M
2021-03-22 12.65 13.81 12.65 13.81 18.4M
2021-03-19 13.20 13.42 12.50 12.55 20.9M
2021-03-18 11.93 13.26 11.55 13.26 22.1M
2021-03-17 12.59 13.28 11.90 12.05 20.3M
2021-03-16 11.59 12.50 11.35 12.40 17.7M
2021-03-15 12.17 12.75 11.57 11.99 20.4M
2021-03-12 11.80 13.01 11.49 12.20 25.2M
2021-03-11 11.04 11.95 11.04 11.83 12.6M
2021-03-10 10.76 11.60 10.58 11.25 7.4M
2021-03-09 11.53 11.54 10.37 10.87 8.4M
2021-03-08 11.55 11.93 11.36 11.52 6.5M
2021-03-05 11.88 12.13 11.52 11.58 8.7M
2021-03-04 11.56 12.40 11.46 11.90 11.5M
2021-03-03 11.30 12.17 10.85 11.76 12.1M
2021-03-02 10.69 11.75 10.51 11.31 12.4M
2021-03-01 10.23 10.97 10.12 10.68 5.8M
2021-02-26 9.81 10.66 9.70 10.23 4.3M
2021-02-25 10.00 10.07 9.81 9.83 1.5M
2021-02-24 10.10 10.20 9.87 9.94 2.1M
2021-02-23 10.25 10.41 10.02 10.14 2.4M
2021-02-22 10.17 10.55 10.08 10.31 4.8M
2021-02-19 9.52 10.44 9.50 10.25 4.5M
2021-02-18 9.59 9.59 9.31 9.49 1.2M
2021-02-10 9.17 9.29 9.15 9.25 0.7M
2021-02-09 9.18 9.26 9.10 9.15 1.1M
2021-02-08 9.33 9.44 9.03 9.10 1.4M
2021-02-05 9.43 9.54 9.26 9.30 1.3M
2021-02-04 9.64 9.78 9.24 9.30 2.5M
2021-02-03 9.78 9.93 9.69 9.82 1.6M
2021-02-02 9.82 9.86 9.66 9.71 1.2M
2021-02-01 9.76 9.86 9.70 9.81 1.5M
2021-01-29 9.72 10.30 9.57 9.90 3.2M
2021-01-28 9.76 9.95 9.65 9.72 1.2M
2021-01-27 9.72 9.80 9.56 9.74 0.8M
2021-01-26 9.95 9.95 9.72 9.74 1.1M
2021-01-25 9.93 9.99 9.78 9.89 1.3M
2021-01-22 10.10 10.16 9.96 10.00 1.2M
2021-01-21 10.05 10.10 9.89 10.03 1.5M
2021-01-20 10.13 10.25 10.01 10.13 1.4M
2021-01-19 10.28 10.28 9.98 10.13 1.7M
2021-01-18 9.99 10.32 9.99 10.08 2.6M
2021-01-15 9.52 9.99 9.48 9.99 3.2M
2021-01-14 9.87 9.87 9.44 9.54 3.1M
2021-01-13 9.97 10.03 9.80 9.88 2.0M
2021-01-12 9.81 10.05 9.81 10.02 2.6M
2021-01-11 10.17 10.24 9.80 9.80 3.8M
2021-01-08 10.46 10.52 10.02 10.16 4.6M
2021-01-07 11.26 11.30 10.42 10.64 6.7M
2021-01-06 11.25 11.74 11.20 11.41 5.8M
2021-01-05 11.48 11.61 11.20 11.32 6.9M
2021-01-04 11.45 11.78 11.35 11.69 8.8M