富邦股份

300387
🏛️ 中国 →
8.86
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 8.72 8.76 8.70 8.72 383.5K
09:35 8.72 8.79 8.72 8.79 179.4K
09:40 8.80 8.83 8.78 8.82 103.6K
09:45 8.82 8.84 8.78 8.79 128.1K
09:50 8.79 8.80 8.77 8.79 115.8K
09:55 8.78 8.82 8.78 8.82 161.3K
10:00 8.82 8.84 8.80 8.83 142.7K
10:05 8.83 8.90 8.83 8.88 322.0K
10:10 8.88 8.94 8.88 8.93 437.5K
10:15 8.94 8.96 8.92 8.94 360.4K
10:20 8.94 8.95 8.93 8.94 148.0K
10:25 8.95 8.96 8.94 8.95 172.6K
10:30 8.94 8.96 8.94 8.94 142.8K
10:35 8.94 8.94 8.93 8.94 50.7K
10:40 8.94 8.95 8.93 8.94 41.2K
10:45 8.95 8.95 8.94 8.95 51.5K
10:50 8.95 8.95 8.94 8.95 81.2K
10:55 8.95 8.96 8.94 8.95 56.3K
11:00 8.95 8.96 8.94 8.96 110.4K
11:05 8.95 8.96 8.95 8.95 52.1K
11:10 8.95 8.96 8.94 8.96 80.2K
11:15 8.95 8.96 8.93 8.93 43.2K
11:20 8.93 8.93 8.92 8.93 37.5K
11:25 8.93 8.93 8.92 8.93 3.8K
13:00 8.94 8.94 8.91 8.91 81.5K
13:05 8.91 8.92 8.90 8.90 90.9K
13:10 8.91 8.91 8.90 8.90 60.6K
13:15 8.90 8.91 8.90 8.90 21.1K
13:20 8.90 8.91 8.89 8.90 35.5K
13:25 8.89 8.90 8.89 8.90 33.4K
13:30 8.90 8.90 8.89 8.90 75.4K
13:35 8.90 8.91 8.89 8.91 9.1K
13:40 8.90 8.91 8.89 8.90 43.1K
13:45 8.91 8.92 8.90 8.91 52.5K
13:50 8.91 8.92 8.89 8.90 66.3K
13:55 8.89 8.90 8.88 8.88 93.7K
14:00 8.88 8.90 8.87 8.89 36.2K
14:05 8.90 8.91 8.90 8.90 32.7K
14:10 8.90 8.91 8.89 8.90 12.5K
14:15 8.91 8.91 8.89 8.90 35.0K
14:20 8.90 8.91 8.89 8.90 50.4K
14:25 8.89 8.91 8.88 8.89 142.3K
14:30 8.89 8.90 8.87 8.88 162.6K
14:35 8.88 8.88 8.87 8.87 73.2K
14:40 8.87 8.90 8.87 8.89 79.3K
14:45 8.90 8.90 8.87 8.88 108.4K
14:50 8.87 8.89 8.87 8.88 169.3K
14:55 8.88 8.89 8.87 8.87 41.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.77 8.96 8.70 8.86 5.1M
2025-09-25 8.89 8.96 8.78 8.80 4.4M
2025-09-24 8.82 8.95 8.75 8.92 5.3M
2025-09-23 8.91 8.93 8.53 8.84 9.5M
2025-09-22 9.18 9.18 8.91 8.96 8.1M
2025-09-19 9.32 9.34 9.03 9.10 13.4M
2025-09-18 9.21 9.58 9.08 9.24 17.5M
2025-09-17 9.20 9.26 9.16 9.19 5.3M
2025-09-16 9.08 9.25 9.04 9.20 6.5M
2025-09-15 9.15 9.20 9.05 9.10 5.7M
2025-09-12 9.35 9.35 9.13 9.19 7.8M
2025-09-11 9.19 9.28 9.06 9.27 7.0M
2025-09-10 9.28 9.33 9.16 9.21 5.2M
2025-09-09 9.35 9.41 9.20 9.26 5.8M
2025-09-08 9.30 9.38 9.24 9.36 5.9M
2025-09-05 9.18 9.29 9.14 9.27 5.8M
2025-09-04 9.09 9.29 9.06 9.16 9.3M
2025-09-03 9.40 9.45 9.05 9.08 7.7M
2025-09-02 9.71 9.72 9.22 9.41 12.1M
2025-09-01 9.60 9.78 9.52 9.72 9.7M
2025-08-29 9.56 9.69 9.50 9.61 8.3M
2025-08-28 9.51 9.72 9.23 9.58 15.2M
2025-08-27 9.98 10.27 9.61 9.61 19.1M
2025-08-26 9.75 9.95 9.68 9.89 10.6M
2025-08-25 9.73 9.82 9.63 9.80 9.7M
2025-08-22 9.84 9.85 9.65 9.73 12.8M
2025-08-21 9.71 9.98 9.70 9.90 14.0M
2025-08-20 9.60 9.75 9.53 9.75 9.8M
2025-08-19 9.52 9.63 9.47 9.62 8.2M
2025-08-18 9.49 9.56 9.45 9.49 8.4M
2025-08-15 9.30 9.45 9.29 9.45 6.4M
2025-08-14 9.64 9.64 9.27 9.29 9.5M
2025-08-13 9.60 9.68 9.54 9.60 7.2M
2025-08-12 9.69 9.69 9.52 9.60 7.5M
2025-08-11 9.52 9.63 9.49 9.62 8.4M
2025-08-08 9.53 9.55 9.40 9.52 6.3M
2025-08-07 9.57 9.60 9.46 9.53 7.3M
2025-08-06 9.54 9.63 9.50 9.58 8.9M
2025-08-05 9.37 9.62 9.33 9.54 9.5M
2025-08-04 9.24 9.38 9.15 9.37 5.9M
2025-08-01 9.23 9.31 9.23 9.26 5.9M
2025-07-31 9.35 9.40 9.19 9.23 9.4M
2025-07-30 9.47 9.50 9.29 9.40 12.2M
2025-07-29 9.75 9.78 9.40 9.53 21.2M
2025-07-28 9.56 10.12 9.42 9.86 28.8M
2025-07-25 9.45 9.58 9.36 9.47 10.8M
2025-07-24 9.28 9.42 9.28 9.40 8.4M
2025-07-23 9.37 9.43 9.26 9.28 9.2M
2025-07-22 9.40 9.43 9.30 9.38 8.9M
2025-07-21 9.33 9.41 9.30 9.38 8.3M
2025-07-18 9.27 9.38 9.22 9.33 9.3M
2025-07-17 9.18 9.26 9.12 9.23 7.6M
2025-07-16 9.12 9.22 9.09 9.16 6.3M
2025-07-15 9.24 9.25 9.03 9.12 10.3M
2025-07-14 9.21 9.33 9.17 9.28 8.1M
2025-07-11 9.33 9.37 9.14 9.22 15.1M
2025-07-10 9.62 9.64 9.35 9.38 19.9M
2025-07-09 9.35 10.06 9.23 9.70 32.4M
2025-07-08 9.55 9.57 9.30 9.37 16.8M
2025-07-07 9.31 9.60 9.28 9.40 24.1M
2025-07-04 9.56 10.32 9.17 9.60 45.0M
2025-07-03 9.00 9.53 8.91 9.19 21.2M
2025-07-02 8.98 9.04 8.88 9.01 8.8M
2025-07-01 9.00 9.05 8.85 8.97 9.4M
2025-06-30 8.75 9.07 8.72 9.05 14.2M
2025-06-27 8.76 8.79 8.71 8.78 6.3M
2025-06-26 8.68 8.82 8.68 8.72 7.4M
2025-06-25 8.70 8.74 8.59 8.70 7.6M
2025-06-24 8.64 8.70 8.51 8.68 6.2M
2025-06-23 8.40 8.57 8.37 8.56 5.9M
2025-06-20 8.64 8.68 8.41 8.42 6.8M
2025-06-19 8.70 8.75 8.53 8.59 10.4M
2025-06-18 8.91 8.95 8.71 8.76 12.8M
2025-06-17 8.94 9.23 8.90 8.98 15.2M
2025-06-16 9.01 9.13 8.86 8.95 17.9M
2025-06-13 8.80 9.60 8.72 9.04 29.4M
2025-06-12 8.70 8.83 8.59 8.83 11.0M
2025-06-11 8.57 8.70 8.52 8.64 6.4M
2025-06-10 8.62 8.67 8.45 8.58 8.3M
2025-06-09 8.53 8.64 8.49 8.64 6.5M
2025-06-06 8.45 8.60 8.45 8.53 6.2M
2025-06-05 8.50 8.64 8.42 8.52 6.5M
2025-06-04 8.57 8.59 8.44 8.49 4.9M
2025-06-03 8.33 8.52 8.27 8.51 7.3M
2025-05-30 8.41 8.41 8.28 8.31 5.7M
2025-05-29 8.36 8.51 8.32 8.48 6.6M
2025-05-28 8.51 8.87 8.37 8.39 8.2M
2025-05-27 8.37 8.60 8.25 8.58 9.8M
2025-05-26 8.27 8.37 8.20 8.32 4.3M
2025-05-23 8.45 8.52 8.28 8.28 6.4M
2025-05-22 8.60 8.67 8.38 8.41 7.1M
2025-05-21 8.81 8.82 8.60 8.63 8.8M
2025-05-20 8.47 8.96 8.40 8.78 15.3M
2025-05-19 8.37 8.46 8.29 8.45 6.9M
2025-05-16 8.41 8.48 8.30 8.35 10.2M
2025-05-15 8.45 8.75 8.44 8.48 14.6M
2025-05-14 8.40 8.48 8.37 8.45 5.5M
2025-05-13 8.55 8.59 8.39 8.42 6.5M
2025-05-12 8.52 8.54 8.38 8.48 7.0M
2025-05-09 8.58 8.64 8.44 8.45 8.1M
2025-05-08 8.63 8.63 8.52 8.58 8.4M
2025-05-07 8.45 8.68 8.43 8.64 14.6M
2025-05-06 8.21 8.39 8.19 8.39 5.6M
2025-04-30 8.17 8.24 8.16 8.16 4.5M
2025-04-29 8.07 8.23 8.07 8.16 4.8M
2025-04-28 8.28 8.28 8.07 8.10 6.7M
2025-04-25 8.35 8.38 8.21 8.28 6.6M
2025-04-24 8.63 8.64 8.30 8.32 11.8M
2025-04-23 8.42 8.66 8.32 8.63 17.8M
2025-04-22 8.34 8.68 8.29 8.67 12.7M
2025-04-21 8.23 8.39 8.17 8.37 6.6M
2025-04-18 8.39 8.42 8.16 8.27 8.7M
2025-04-17 8.30 8.52 8.26 8.39 8.8M
2025-04-16 8.70 8.75 8.23 8.39 14.9M
2025-04-15 8.81 8.84 8.60 8.76 10.0M
2025-04-14 8.92 8.95 8.79 8.82 13.6M
2025-04-11 9.03 9.06 8.80 8.82 18.3M
2025-04-10 8.87 9.45 8.87 9.13 28.8M
2025-04-09 8.80 9.07 8.10 8.98 32.1M
2025-04-08 8.18 9.10 8.12 9.09 37.4M
2025-04-07 8.30 8.40 7.44 7.63 18.3M
2025-04-03 8.66 8.98 8.65 8.83 8.4M
2025-04-02 8.65 8.92 8.61 8.74 8.4M
2025-04-01 8.78 8.90 8.67 8.70 9.9M
2025-03-31 9.10 9.10 8.57 8.73 15.5M
2025-03-28 9.59 9.64 9.12 9.12 20.8M
2025-03-27 9.52 9.83 9.39 9.65 32.8M
2025-03-26 9.04 9.56 9.04 9.56 27.6M
2025-03-25 9.05 9.18 8.89 9.07 10.1M
2025-03-24 9.05 9.16 8.76 9.12 11.5M
2025-03-21 9.14 9.27 9.02 9.08 8.9M
2025-03-20 9.12 9.30 9.08 9.18 9.3M
2025-03-19 9.16 9.18 9.08 9.12 5.9M
2025-03-18 9.11 9.19 9.09 9.18 7.5M
2025-03-17 9.14 9.19 9.08 9.13 8.1M
2025-03-14 8.98 9.12 8.91 9.12 8.4M
2025-03-13 9.12 9.14 8.87 8.98 9.6M
2025-03-12 9.10 9.25 9.04 9.16 10.3M
2025-03-11 8.96 9.12 8.89 9.11 8.9M
2025-03-10 9.15 9.19 9.01 9.12 10.5M
2025-03-07 9.27 9.39 9.09 9.17 14.3M
2025-03-06 9.16 9.30 9.13 9.27 13.1M
2025-03-05 9.25 9.28 8.99 9.15 15.9M
2025-03-04 9.13 9.32 9.10 9.29 10.2M
2025-03-03 9.21 9.45 9.16 9.24 13.9M
2025-02-28 9.43 9.49 9.17 9.18 16.6M
2025-02-27 9.66 9.66 9.23 9.45 25.5M
2025-02-26 9.85 9.90 9.56 9.61 32.8M
2025-02-25 10.08 10.35 9.78 9.91 42.9M
2025-02-24 10.63 11.63 10.29 10.39 67.6M
2025-02-21 9.37 9.77 9.25 9.69 24.7M
2025-02-20 9.20 9.46 9.07 9.32 17.4M
2025-02-19 9.01 9.21 8.99 9.21 15.5M
2025-02-18 9.19 9.22 8.95 9.10 19.3M
2025-02-17 8.92 9.35 8.86 9.35 27.6M
2025-02-14 8.65 8.80 8.61 8.78 10.1M
2025-02-13 8.72 8.86 8.65 8.66 9.8M
2025-02-12 8.70 8.80 8.65 8.75 8.6M
2025-02-11 8.87 8.87 8.67 8.76 9.7M
2025-02-10 8.85 8.96 8.72 8.89 16.8M
2025-02-07 8.55 8.98 8.51 8.97 25.2M
2025-02-06 8.31 8.55 8.25 8.55 10.2M
2025-02-05 8.41 8.42 8.23 8.35 6.7M
2025-01-27 8.32 8.50 8.29 8.30 9.1M
2025-01-24 8.24 8.30 8.16 8.28 7.4M
2025-01-23 8.25 8.39 8.19 8.20 9.4M
2025-01-22 8.16 8.26 8.04 8.17 8.6M
2025-01-21 8.35 8.37 8.10 8.21 6.7M
2025-01-20 8.28 8.34 8.13 8.27 7.3M
2025-01-17 8.09 8.21 8.05 8.19 6.4M
2025-01-16 8.15 8.25 8.04 8.09 6.6M
2025-01-15 8.19 8.19 8.06 8.11 6.2M
2025-01-14 7.80 8.20 7.80 8.19 9.7M
2025-01-13 7.65 7.86 7.49 7.83 6.9M
2025-01-10 7.95 7.99 7.67 7.67 7.2M
2025-01-09 7.77 8.07 7.75 7.97 8.4M
2025-01-08 7.76 7.89 7.50 7.86 9.6M
2025-01-07 7.50 7.80 7.49 7.80 7.2M
2025-01-06 7.55 7.70 7.26 7.56 9.2M
2025-01-03 8.06 8.08 7.57 7.58 13.6M
2025-01-02 8.25 8.65 7.94 8.06 14.1M