福瑞股份

300049
🏛️ 中国 →
75.70
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 80.29 81.18 80.02 80.21 1,080.4K
09:35 80.20 80.70 80.11 80.62 292.2K
09:40 80.51 80.75 80.06 80.26 458.9K
09:45 80.32 80.63 80.06 80.26 227.1K
09:50 80.22 80.30 79.80 79.89 347.3K
09:55 79.78 80.25 79.65 79.65 261.9K
10:00 79.67 79.84 79.51 79.67 219.4K
10:05 79.76 79.90 79.53 79.53 140.1K
10:10 79.51 79.64 79.35 79.56 221.3K
10:15 79.60 79.64 79.33 79.55 131.6K
10:20 79.41 79.65 79.29 79.29 157.9K
10:25 79.28 79.28 78.77 79.05 607.1K
10:30 78.95 79.16 78.21 78.62 389.2K
10:35 78.61 79.00 78.18 78.25 475.5K
10:40 78.22 79.19 78.11 79.19 320.5K
10:45 79.19 79.38 78.72 78.93 232.9K
10:50 79.02 79.02 78.37 78.38 137.9K
10:55 78.30 78.51 78.04 78.51 214.6K
11:00 78.40 78.40 77.88 78.14 205.2K
11:05 78.14 78.50 78.10 78.15 122.5K
11:10 78.14 78.50 77.92 77.92 123.4K
11:15 77.94 78.23 77.91 78.23 118.8K
11:20 78.24 78.29 77.51 77.69 142.7K
11:25 77.69 77.89 77.57 77.85 236.6K
11:30 77.82 77.82 77.82 77.82 1.8K
13:00 77.85 78.83 77.85 78.44 360.8K
13:05 78.42 78.55 78.04 78.28 225.4K
13:10 78.28 78.94 78.19 78.63 144.8K
13:15 78.55 78.68 78.20 78.26 138.6K
13:20 78.26 78.55 78.22 78.48 85.4K
13:25 78.55 78.65 78.43 78.44 149.9K
13:30 78.41 78.62 78.18 78.18 129.4K
13:35 78.17 78.30 77.93 78.20 199.3K
13:40 78.25 78.56 78.20 78.30 59.8K
13:45 78.29 78.30 78.00 78.00 118.7K
13:50 78.00 78.19 77.90 78.14 159.3K
13:55 78.06 78.06 77.91 77.99 73.6K
14:00 77.95 77.99 77.60 77.64 281.2K
14:05 77.61 77.64 77.31 77.31 192.5K
14:10 77.28 77.39 77.09 77.38 196.7K
14:15 77.38 77.84 77.38 77.71 120.3K
14:20 77.70 77.94 77.64 77.85 157.3K
14:25 77.89 78.60 77.89 78.60 216.0K
14:30 78.59 78.73 78.40 78.71 218.8K
14:35 78.71 78.80 78.39 78.48 135.1K
14:40 78.53 78.88 78.53 78.88 145.1K
14:45 78.88 79.08 78.76 79.06 253.4K
14:50 79.04 79.13 78.91 79.07 220.4K
14:55 79.04 79.06 78.96 79.00 114.9K
15:40 79.04 79.04 79.04 79.04 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 75.53 76.30 75.00 75.70 6.6M
2025-09-26 77.01 78.09 73.79 75.60 11.9M
2025-09-25 78.04 80.68 78.01 78.10 10.0M
2025-09-24 80.00 80.29 76.77 78.73 10.0M
2025-09-23 80.12 81.20 77.06 79.04 11.1M
2025-09-22 80.70 82.30 79.45 80.20 12.4M
2025-09-19 87.00 88.54 79.68 80.70 24.6M
2025-09-18 87.00 90.68 85.00 85.80 17.5M
2025-09-17 87.00 89.19 84.89 87.87 17.0M
2025-09-16 82.71 86.96 80.86 85.84 24.4M
2025-09-15 70.60 82.24 69.02 82.24 25.3M
2025-09-12 69.50 70.20 68.33 68.53 14.5M
2025-09-11 63.90 71.98 62.11 69.22 21.9M
2025-09-10 62.00 65.88 59.58 64.97 18.7M
2025-09-09 65.79 67.56 62.50 63.64 24.4M
2025-09-08 65.40 65.98 61.66 63.91 13.9M
2025-09-05 64.37 66.56 63.00 64.35 15.0M
2025-09-04 67.77 68.60 62.70 63.71 17.4M
2025-09-03 63.66 67.35 62.60 65.40 19.1M
2025-09-02 64.00 66.33 62.58 62.99 16.5M
2025-09-01 65.01 66.50 63.72 63.87 16.6M
2025-08-29 65.63 68.00 64.76 65.00 26.1M
2025-08-28 57.61 67.64 57.61 65.02 46.1M
2025-08-27 60.00 60.93 56.24 56.37 23.7M
2025-08-26 63.10 63.57 60.60 60.63 19.3M
2025-08-25 63.01 65.28 62.63 63.20 20.4M
2025-08-22 67.50 68.80 63.40 64.32 27.3M
2025-08-21 70.01 73.88 65.00 68.00 29.7M
2025-08-20 72.23 77.77 66.00 71.30 49.9M
2025-08-19 66.68 72.23 66.68 72.23 15.9M
2025-08-18 55.17 60.19 55.17 60.19 20.7M
2025-08-15 48.50 50.47 47.60 50.16 8.6M
2025-08-14 49.02 51.07 48.29 48.55 8.7M
2025-08-13 49.11 49.49 47.98 48.84 7.3M
2025-08-12 49.16 50.28 48.51 49.21 6.7M
2025-08-11 48.31 50.39 47.80 48.90 9.1M
2025-08-08 48.78 49.39 47.80 48.16 7.7M
2025-08-07 46.03 49.44 45.91 48.98 13.6M
2025-08-06 44.05 46.20 43.57 45.75 9.9M
2025-08-05 44.00 44.18 43.05 43.78 5.2M
2025-08-04 43.45 44.15 42.91 43.83 6.6M
2025-08-01 45.19 46.47 43.43 43.71 10.6M
2025-07-31 43.40 45.82 43.30 44.82 10.3M
2025-07-30 43.78 44.09 42.30 43.54 8.5M
2025-07-29 44.40 44.80 43.61 44.22 7.7M
2025-07-28 43.27 44.79 42.35 44.75 10.4M
2025-07-25 42.00 44.40 41.55 43.16 10.3M
2025-07-24 41.86 42.26 41.28 41.97 7.4M
2025-07-23 41.04 42.39 40.51 41.95 9.0M
2025-07-22 39.72 42.76 39.70 41.31 12.3M
2025-07-21 40.31 41.08 39.28 40.09 9.5M
2025-07-18 40.38 40.95 40.10 40.56 8.6M
2025-07-17 40.20 40.88 39.71 40.60 13.9M
2025-07-16 36.63 40.44 36.35 40.03 21.0M
2025-07-15 36.51 37.17 35.33 36.54 14.1M
2025-07-14 37.90 38.20 36.60 37.17 9.1M
2025-07-11 37.69 38.38 37.18 37.93 14.6M
2025-07-10 36.81 38.27 36.06 37.65 20.9M
2025-07-09 32.38 37.15 32.24 37.00 28.5M
2025-07-08 32.11 32.55 31.85 32.28 4.4M
2025-07-07 31.30 33.05 31.22 32.11 7.3M
2025-07-04 31.75 31.90 31.31 31.39 3.3M
2025-07-03 31.84 32.20 31.41 31.73 3.4M
2025-07-02 32.26 32.73 31.60 31.90 4.8M
2025-07-01 32.33 32.75 32.03 32.32 6.1M
2025-06-30 31.19 32.46 30.93 32.43 6.3M
2025-06-27 31.08 31.89 31.01 31.18 4.0M
2025-06-26 31.40 31.55 31.01 31.02 3.6M
2025-06-25 31.44 31.68 30.97 31.50 3.6M
2025-06-24 30.72 31.48 30.70 31.44 4.2M
2025-06-23 30.25 31.42 30.25 30.78 5.2M
2025-06-20 31.30 31.60 30.32 30.34 4.9M
2025-06-19 32.00 32.15 31.16 31.29 3.9M
2025-06-18 32.38 32.75 31.80 32.00 3.4M
2025-06-17 33.42 33.50 32.20 32.58 6.8M
2025-06-16 33.85 34.53 32.68 33.29 9.1M
2025-06-13 33.40 33.60 32.22 32.81 6.7M
2025-06-12 33.20 33.80 33.00 33.60 4.1M
2025-06-11 32.85 34.71 32.71 33.23 7.8M
2025-06-10 34.49 34.49 32.79 32.84 9.2M
2025-06-09 34.19 35.16 33.64 34.42 5.6M
2025-06-06 34.36 34.50 33.80 34.04 4.6M
2025-06-05 35.19 35.21 33.90 34.44 8.2M
2025-06-04 35.80 36.09 34.56 35.08 7.9M
2025-06-03 35.00 35.86 34.80 35.35 7.0M
2025-05-30 35.28 36.45 34.30 35.33 8.7M
2025-05-29 34.12 35.85 33.85 35.80 13.8M
2025-05-28 33.51 34.20 33.51 34.10 10.5M
2025-05-27 31.70 33.79 31.30 33.47 13.6M
2025-05-26 29.78 31.97 29.78 31.83 10.7M
2025-05-23 29.72 30.56 29.60 29.91 3.8M
2025-05-22 29.90 30.25 29.58 29.85 4.0M
2025-05-21 30.36 30.46 29.96 30.02 3.7M
2025-05-20 30.50 31.10 30.10 30.33 4.1M
2025-05-19 30.87 30.87 30.06 30.48 3.2M
2025-05-16 31.23 31.25 30.80 30.85 2.9M
2025-05-15 32.28 32.30 31.30 31.35 3.1M
2025-05-14 31.36 32.58 31.22 32.23 6.6M
2025-05-13 31.60 31.75 31.24 31.34 3.1M
2025-05-12 31.57 31.79 31.14 31.45 2.5M
2025-05-09 32.00 32.06 31.29 31.40 2.4M
2025-05-08 32.18 32.38 31.86 31.86 2.2M
2025-05-07 33.00 33.38 31.93 32.18 4.1M
2025-05-06 30.20 32.39 30.02 32.33 7.8M
2025-04-30 29.84 30.55 29.84 30.00 2.1M
2025-04-29 29.99 30.19 29.67 30.00 1.7M
2025-04-28 30.01 30.27 29.76 29.92 2.0M
2025-04-25 30.40 30.78 30.07 30.21 3.0M
2025-04-24 31.17 31.57 30.35 30.39 3.4M
2025-04-23 31.24 31.50 30.81 31.37 3.7M
2025-04-22 31.00 31.41 30.55 30.94 4.5M
2025-04-21 30.29 30.98 28.50 30.98 6.2M
2025-04-18 30.00 30.33 29.75 30.06 1.9M
2025-04-17 30.37 31.06 30.08 30.14 3.0M
2025-04-16 30.82 31.19 30.16 30.37 2.7M
2025-04-15 30.99 31.26 30.55 31.04 3.2M
2025-04-14 31.48 31.58 30.80 30.80 4.2M
2025-04-11 29.68 31.86 29.50 31.22 7.2M
2025-04-10 29.60 30.75 29.50 29.91 5.3M
2025-04-09 28.49 28.88 26.61 28.64 6.5M
2025-04-08 27.67 29.98 27.67 28.78 7.3M
2025-04-07 30.15 31.45 26.98 27.48 10.7M
2025-04-03 33.00 33.75 32.60 32.91 3.2M
2025-04-02 33.40 33.84 33.11 33.37 2.8M
2025-04-01 32.14 34.16 32.03 33.29 6.6M
2025-03-31 32.85 32.90 31.60 31.93 3.8M
2025-03-28 33.35 33.68 32.91 32.97 2.8M
2025-03-27 32.96 33.65 32.42 33.41 4.3M
2025-03-26 33.32 33.76 33.00 33.01 2.9M
2025-03-25 33.03 33.23 32.55 33.21 3.4M
2025-03-24 33.64 33.91 32.68 33.17 3.9M
2025-03-21 34.30 34.43 33.72 33.80 3.6M
2025-03-20 34.76 34.80 34.08 34.13 3.1M
2025-03-19 34.71 35.07 34.46 34.60 3.0M
2025-03-18 35.09 35.25 34.66 34.84 3.5M
2025-03-17 35.28 35.62 34.80 35.07 5.0M
2025-03-14 35.05 35.50 34.59 35.41 6.3M
2025-03-13 35.60 35.78 34.37 34.65 6.4M
2025-03-12 34.00 36.43 33.93 35.57 15.9M
2025-03-11 32.91 33.63 32.82 33.55 3.2M
2025-03-10 34.38 34.78 33.20 33.58 4.8M
2025-03-07 33.85 34.03 33.16 33.39 4.1M
2025-03-06 33.21 33.99 33.10 33.92 5.6M
2025-03-05 33.18 33.29 32.76 33.15 3.4M
2025-03-04 32.88 33.48 32.71 33.29 3.6M
2025-03-03 33.71 34.18 32.92 33.05 5.6M
2025-02-28 35.01 35.18 33.54 33.74 6.3M
2025-02-27 35.63 35.90 34.67 35.29 5.0M
2025-02-26 35.00 35.87 34.65 35.55 6.6M
2025-02-25 35.20 35.69 34.88 35.00 6.8M
2025-02-24 36.80 36.98 35.70 36.01 8.5M
2025-02-21 37.45 37.62 36.35 37.01 9.6M
2025-02-20 36.81 38.30 36.32 37.69 12.2M
2025-02-19 35.80 37.50 35.20 36.76 10.2M
2025-02-18 37.59 38.30 35.67 35.99 12.7M
2025-02-17 38.04 38.38 35.89 36.26 17.2M
2025-02-14 33.87 37.83 33.87 37.08 20.7M
2025-02-13 34.75 34.88 33.76 33.87 5.8M
2025-02-12 35.21 35.40 34.41 34.73 5.9M
2025-02-11 35.66 35.98 34.94 35.25 8.0M
2025-02-10 33.29 36.00 33.29 35.95 15.9M
2025-02-07 32.93 33.87 32.75 33.27 6.9M
2025-02-06 32.12 33.22 32.11 33.00 5.2M
2025-02-05 32.90 32.91 31.80 32.25 4.3M
2025-01-27 32.45 33.09 32.38 32.39 5.6M
2025-01-24 31.68 33.33 31.68 32.44 11.2M
2025-01-23 31.33 31.72 31.10 31.23 3.8M
2025-01-22 31.23 31.37 30.84 31.17 3.0M
2025-01-21 31.63 31.72 30.87 31.46 3.1M
2025-01-20 32.03 32.12 31.20 31.41 4.7M
2025-01-17 31.70 32.20 31.19 31.73 4.1M
2025-01-16 32.59 32.95 31.39 31.75 5.9M
2025-01-15 32.16 33.10 32.08 32.44 6.8M
2025-01-14 31.58 32.42 31.07 32.32 8.2M
2025-01-13 30.00 32.95 30.00 31.58 13.9M
2025-01-10 30.06 30.40 29.34 29.40 3.6M
2025-01-09 30.20 30.49 29.96 30.10 3.2M
2025-01-08 30.39 30.78 29.79 30.47 4.9M
2025-01-07 30.09 30.30 29.65 30.29 3.6M
2025-01-06 30.11 30.45 29.60 30.19 4.1M
2025-01-03 30.68 31.23 30.03 30.09 5.2M
2025-01-02 31.50 31.63 30.31 30.57 5.4M