福达股份

603166
🏛️ 中国 →
21.06
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 19.66 20.16 19.26 20.03 18,450.1K
09:35 20.02 20.85 20.02 20.51 11,790.0K
09:40 20.53 20.85 20.49 20.85 8,400.4K
09:45 20.85 20.85 20.85 20.85 3,070.5K
09:50 20.85 20.85 20.38 20.39 3,233.8K
09:55 20.41 20.85 20.31 20.75 4,654.2K
10:00 20.73 20.85 20.73 20.85 6,147.6K
10:05 20.85 20.85 20.85 20.85 629.8K
10:10 20.85 20.85 20.85 20.85 901.4K
10:15 20.85 20.85 20.85 20.85 652.8K
10:20 20.85 20.85 20.85 20.85 247.9K
10:25 20.85 20.85 20.85 20.85 733.0K
10:30 20.85 20.85 20.85 20.85 580.0K
10:35 20.85 20.85 20.85 20.85 153.0K
10:40 20.85 20.85 20.85 20.85 80.1K
10:45 20.85 20.85 20.85 20.85 330.1K
10:50 20.85 20.85 20.85 20.85 342.7K
10:55 20.85 20.85 20.85 20.85 69.3K
11:00 20.85 20.85 20.85 20.85 52.7K
11:05 20.85 20.85 20.85 20.85 75.2K
11:10 20.85 20.85 20.85 20.85 75.2K
11:15 20.85 20.85 20.85 20.85 81.8K
11:20 20.85 20.85 20.85 20.85 125.1K
11:25 20.85 20.85 20.85 20.85 424.1K
13:00 20.85 20.85 20.85 20.85 697.4K
13:05 20.85 20.85 20.85 20.85 1,875.0K
13:10 20.85 20.85 20.85 20.85 269.0K
13:15 20.85 20.85 20.85 20.85 63.1K
13:20 20.85 20.85 20.85 20.85 105.6K
13:25 20.85 20.85 20.85 20.85 87.6K
13:30 20.85 20.85 20.85 20.85 52.1K
13:35 20.85 20.85 20.85 20.85 39.6K
13:40 20.85 20.85 20.85 20.85 84.0K
13:45 20.85 20.85 20.85 20.85 56.6K
13:50 20.85 20.85 20.85 20.85 247.6K
13:55 20.85 20.85 20.85 20.85 23.2K
14:00 20.85 20.85 20.85 20.85 254.9K
14:05 20.85 20.85 20.85 20.85 192.4K
14:10 20.85 20.85 20.85 20.85 1,546.2K
14:15 20.85 20.85 20.85 20.85 116.5K
14:20 20.85 20.85 20.85 20.85 79.5K
14:25 20.85 20.85 20.85 20.85 172.4K
14:30 20.85 20.85 20.85 20.85 63.7K
14:35 20.85 20.85 20.85 20.85 27.3K
14:40 20.85 20.85 20.85 20.85 86.7K
14:45 20.85 20.85 20.85 20.85 59.6K
14:50 20.85 20.85 20.85 20.85 22.4K
14:55 20.85 20.85 20.85 20.85 29.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.81 21.52 20.55 21.06 42.5M
2025-09-25 20.78 21.59 20.70 20.93 48.8M
2025-09-24 20.60 21.69 20.26 20.68 72.8M
2025-09-23 19.29 20.85 19.25 20.85 67.6M
2025-09-22 18.17 19.31 18.01 18.95 43.6M
2025-09-19 18.90 19.18 17.71 18.13 38.5M
2025-09-18 18.30 19.83 18.30 19.35 69.2M
2025-09-17 17.77 18.23 17.55 18.03 26.2M
2025-09-16 17.06 17.98 16.98 17.77 35.4M
2025-09-15 16.91 17.85 16.91 17.06 23.7M
2025-09-12 17.10 17.45 16.91 16.94 16.8M
2025-09-11 16.70 17.20 16.40 17.18 21.5M
2025-09-10 17.10 17.42 16.65 16.82 19.6M
2025-09-09 17.64 17.75 17.06 17.11 23.2M
2025-09-08 17.02 18.27 17.02 17.81 23.1M
2025-09-05 16.93 17.23 16.76 17.22 18.5M
2025-09-04 17.84 18.04 16.60 16.93 21.2M
2025-09-03 18.65 18.90 17.74 17.85 20.3M
2025-09-02 18.10 19.25 17.15 18.58 36.1M
2025-09-01 18.50 18.70 17.91 18.10 14.8M
2025-08-29 18.42 18.98 17.91 18.43 17.4M
2025-08-28 18.29 18.49 17.55 18.19 21.0M
2025-08-27 18.72 19.45 18.31 18.32 25.9M
2025-08-26 19.35 19.35 18.70 18.73 22.9M
2025-08-25 19.10 19.76 19.00 19.54 24.8M
2025-08-22 18.63 19.38 18.56 19.00 24.0M
2025-08-21 18.93 19.09 18.34 18.61 26.4M
2025-08-20 18.20 18.98 18.20 18.92 30.7M
2025-08-19 18.30 19.70 16.95 18.71 55.5M
2025-08-18 17.91 18.35 17.68 18.28 26.6M
2025-08-15 17.07 17.91 17.00 17.66 24.3M
2025-08-14 17.58 17.64 16.95 17.09 18.1M
2025-08-13 17.76 17.79 17.41 17.59 19.5M
2025-08-12 17.80 18.20 17.39 17.69 31.6M
2025-08-11 16.91 17.84 16.90 17.70 24.6M
2025-08-08 17.20 17.35 16.96 17.02 13.3M
2025-08-07 17.50 17.54 17.08 17.29 17.3M
2025-08-06 17.12 17.73 16.90 17.52 29.5M
2025-08-05 17.19 17.48 16.90 17.04 19.9M
2025-08-04 16.30 17.10 16.25 17.10 30.0M
2025-08-01 16.58 16.72 16.32 16.36 13.1M
2025-07-31 16.68 16.88 16.48 16.55 19.9M
2025-07-30 16.88 16.96 16.46 16.55 15.0M
2025-07-29 16.93 17.08 16.73 16.88 14.0M
2025-07-28 17.26 17.33 16.90 17.00 17.3M
2025-07-25 17.16 17.43 16.93 17.16 16.1M
2025-07-24 17.63 17.98 17.24 17.33 18.9M
2025-07-23 17.33 17.85 17.02 17.63 23.2M
2025-07-22 17.66 18.35 17.51 17.66 31.4M
2025-07-21 18.29 18.44 17.65 17.89 34.2M
2025-07-18 17.87 18.11 17.67 18.10 39.1M
2025-07-17 17.40 18.30 16.98 17.96 62.9M
2025-07-16 15.70 17.26 15.69 17.26 60.4M
2025-07-15 15.45 16.02 15.27 15.69 31.7M
2025-07-14 14.76 15.41 14.65 15.24 22.0M
2025-07-11 14.51 14.86 14.31 14.68 15.4M
2025-07-10 14.43 14.63 14.37 14.53 12.4M
2025-07-09 15.43 15.64 14.67 14.70 24.5M
2025-07-08 14.56 14.96 14.48 14.90 16.8M
2025-07-07 14.60 14.65 14.37 14.56 8.0M
2025-07-04 14.84 14.87 14.53 14.60 11.3M
2025-07-03 14.81 15.03 14.70 14.87 11.0M
2025-07-02 15.25 15.30 14.80 14.84 15.7M
2025-07-01 15.61 15.63 15.20 15.33 12.7M
2025-06-30 15.45 15.70 15.45 15.47 16.8M
2025-06-27 15.57 15.71 15.12 15.41 18.8M
2025-06-26 15.90 16.08 15.56 15.57 39.0M
2025-06-25 14.53 15.98 14.53 15.79 57.3M
2025-06-24 14.10 14.73 14.08 14.53 24.6M
2025-06-23 13.70 14.16 13.70 13.92 17.9M
2025-06-20 14.82 14.99 13.94 14.00 35.3M
2025-06-19 15.46 16.13 15.06 15.09 28.7M
2025-06-18 15.10 15.48 14.93 15.45 19.4M
2025-06-17 15.80 15.98 15.05 15.16 26.1M
2025-06-16 15.85 16.20 15.80 15.90 15.4M
2025-06-13 16.30 16.41 15.90 16.05 22.1M
2025-06-12 16.62 17.05 16.10 16.44 34.0M
2025-06-11 16.16 17.24 16.00 16.75 44.4M
2025-06-10 15.47 16.80 15.47 16.16 50.9M
2025-06-09 15.92 16.02 15.41 15.42 28.5M
2025-06-06 15.39 16.06 14.82 15.92 35.7M
2025-06-05 14.94 15.47 14.49 15.35 29.5M
2025-06-04 14.68 15.28 14.58 14.91 20.0M
2025-06-03 14.36 14.80 14.31 14.61 14.4M
2025-05-30 15.08 15.10 14.47 14.55 19.9M
2025-05-29 15.34 15.47 15.00 15.22 20.7M
2025-05-28 15.14 15.43 15.06 15.19 20.2M
2025-05-27 15.30 15.47 14.96 15.04 18.2M
2025-05-26 15.40 15.49 14.97 15.30 19.8M
2025-05-23 15.65 16.03 15.30 15.46 22.3M
2025-05-22 15.39 15.95 15.39 15.65 19.4M
2025-05-21 16.10 16.11 15.40 15.59 37.2M
2025-05-20 16.90 16.90 16.30 16.33 35.5M
2025-05-19 16.90 17.60 16.23 17.14 53.0M
2025-05-16 16.10 16.96 16.07 16.70 49.4M
2025-05-15 16.29 16.29 15.72 16.10 25.4M
2025-05-14 16.38 16.65 16.01 16.29 34.8M
2025-05-13 16.80 16.96 16.40 16.54 28.2M
2025-05-12 16.70 16.98 16.51 16.68 33.2M
2025-05-09 17.28 17.28 16.45 16.61 43.1M
2025-05-08 17.72 18.70 17.10 17.31 56.2M
2025-05-07 18.20 18.60 17.26 17.70 61.6M
2025-05-06 16.85 18.07 16.75 18.07 61.0M
2025-04-30 15.06 16.43 14.98 16.43 36.9M
2025-04-29 14.71 15.23 14.70 14.94 27.7M
2025-04-28 15.09 15.72 14.71 14.88 37.6M
2025-04-25 14.72 15.10 14.48 14.93 26.5M
2025-04-24 14.70 15.04 14.59 14.71 28.3M
2025-04-23 14.18 15.10 14.03 14.88 42.7M
2025-04-22 14.06 14.42 13.92 13.94 21.2M
2025-04-21 13.30 14.37 13.08 14.36 28.0M
2025-04-18 13.84 13.94 13.40 13.43 19.5M
2025-04-17 13.84 14.45 13.68 13.84 24.6M
2025-04-16 14.02 14.19 13.56 13.84 22.9M
2025-04-15 14.05 14.44 13.90 14.12 26.8M
2025-04-14 13.56 14.23 13.28 14.06 29.9M
2025-04-11 12.75 13.55 12.67 13.23 35.3M
2025-04-10 12.80 13.42 12.60 12.73 41.4M
2025-04-09 10.60 12.28 10.04 12.28 51.8M
2025-04-08 11.16 11.73 11.16 11.16 35.3M
2025-04-07 12.40 12.58 12.40 12.40 8.1M
2025-04-03 14.10 14.45 13.64 13.78 36.7M
2025-04-02 14.02 14.55 13.59 14.49 42.8M
2025-04-01 15.16 15.30 14.16 14.20 62.2M
2025-03-31 15.40 15.70 14.48 15.31 83.3M
2025-03-28 14.10 15.22 14.10 15.22 72.5M
2025-03-27 14.18 14.76 13.71 13.84 44.8M
2025-03-26 13.49 14.65 13.49 14.07 44.9M
2025-03-25 13.63 14.88 13.63 13.69 65.8M
2025-03-24 13.90 15.29 13.90 15.12 79.3M
2025-03-21 14.60 15.02 13.83 13.90 50.4M
2025-03-20 15.00 15.86 14.45 15.00 71.1M
2025-03-19 15.24 15.49 14.41 15.25 73.8M
2025-03-18 15.60 15.60 14.32 14.81 90.1M
2025-03-17 13.98 14.19 13.59 14.19 20.9M
2025-03-14 12.60 13.07 12.36 12.90 53.4M
2025-03-13 14.10 14.57 12.66 12.66 78.5M
2025-03-12 13.03 14.07 13.03 14.07 40.0M
2025-03-11 12.70 13.19 12.35 12.79 48.4M
2025-03-10 12.90 13.42 12.60 13.05 67.3M
2025-03-07 12.93 13.47 12.40 12.60 88.5M
2025-03-06 11.99 12.93 11.99 12.93 76.0M
2025-03-05 10.67 11.75 10.60 11.75 81.1M
2025-03-04 10.03 11.00 9.98 10.68 41.9M
2025-03-03 10.25 10.69 9.99 10.24 30.5M
2025-02-28 10.94 11.12 10.19 10.19 36.6M
2025-02-27 11.51 11.60 10.62 10.87 58.0M
2025-02-26 11.75 12.00 11.34 11.51 92.8M
2025-02-25 9.98 11.19 9.93 11.19 52.9M
2025-02-24 10.05 10.45 9.90 10.17 35.1M
2025-02-21 10.30 10.60 10.16 10.22 42.0M
2025-02-20 10.70 10.77 10.27 10.36 36.0M
2025-02-19 10.00 10.68 9.98 10.57 47.3M
2025-02-18 10.22 10.40 10.00 10.06 38.9M
2025-02-17 9.88 10.21 9.84 10.20 31.7M
2025-02-14 10.07 10.25 9.80 9.89 37.8M
2025-02-13 10.35 10.65 10.10 10.12 44.4M
2025-02-12 10.11 10.77 10.05 10.58 51.9M
2025-02-11 10.63 11.05 10.35 10.38 58.6M
2025-02-10 10.50 10.79 10.29 10.60 76.2M
2025-02-07 10.60 11.12 10.30 11.05 115.9M
2025-02-06 9.10 10.11 9.09 10.11 52.5M
2025-02-05 8.91 9.32 8.85 9.19 47.4M
2025-01-27 9.36 9.76 8.80 8.80 49.8M
2025-01-24 9.44 9.67 9.07 9.48 64.5M
2025-01-23 10.13 10.50 9.52 9.70 86.7M
2025-01-22 9.55 10.83 9.35 10.26 105.9M
2025-01-21 9.49 10.35 8.99 10.03 111.7M
2025-01-20 9.09 9.94 9.09 9.53 115.0M
2025-01-17 8.36 9.69 8.26 9.69 115.6M
2025-01-16 9.19 9.78 8.81 8.81 116.1M
2025-01-15 9.95 10.49 9.33 9.79 148.5M
2025-01-14 8.68 9.54 8.24 9.54 110.4M
2025-01-13 8.67 8.67 8.67 8.67 13.6M
2025-01-10 7.14 7.88 7.11 7.88 21.5M
2025-01-09 6.99 7.22 6.97 7.16 15.0M
2025-01-08 7.01 7.12 6.76 7.05 14.3M
2025-01-07 6.91 7.09 6.86 7.09 12.6M
2025-01-06 6.87 6.98 6.57 6.91 12.2M
2025-01-03 7.20 7.23 6.80 6.81 14.1M
2025-01-02 7.26 7.38 7.05 7.13 15.4M