福瑞股份

300049
🏛️ 中国 →
74.40
最后更新: 2025-09-30
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
2022-12-30 24.37 25.00 23.88 24.43 8.8M
2022-12-29 24.34 25.06 23.53 24.11 12.3M
2022-12-28 23.01 24.73 23.01 24.11 18.7M
2022-12-27 22.74 23.58 21.54 23.43 18.9M
2022-12-26 22.60 22.96 21.71 22.57 17.1M
2022-12-23 23.35 24.18 22.88 23.59 20.6M
2022-12-22 26.22 26.50 23.40 24.00 30.4M
2022-12-21 25.60 27.55 23.88 25.01 52.7M
2022-12-20 23.16 23.16 23.16 23.16 6.4M
2022-12-19 18.50 19.38 17.90 19.30 12.2M
2022-12-16 18.75 18.85 18.35 18.37 4.1M
2022-12-15 18.79 18.95 18.44 18.73 4.1M
2022-12-14 19.03 19.29 18.65 18.79 6.0M
2022-12-13 20.00 20.14 19.03 19.37 8.7M
2022-12-12 19.69 20.12 19.18 19.81 11.3M
2022-12-09 19.33 19.86 18.89 19.44 10.7M
2022-12-08 19.17 19.48 18.73 19.11 5.8M
2022-12-07 18.50 19.37 18.20 19.21 9.8M
2022-12-06 18.91 19.12 18.40 18.50 5.7M
2022-12-05 19.32 19.38 18.51 18.86 7.3M
2022-12-02 19.13 19.55 18.91 19.17 8.1M
2022-12-01 19.28 19.43 18.98 19.13 5.7M
2022-11-30 19.12 19.44 18.86 19.12 7.4M
2022-11-29 19.60 20.14 18.97 19.23 15.1M
2022-11-28 20.01 20.64 19.67 20.11 7.9M
2022-11-25 20.75 20.82 20.01 20.50 6.2M
2022-11-24 20.84 21.15 20.44 20.92 6.5M
2022-11-23 20.34 20.87 19.62 20.64 9.2M
2022-11-22 20.91 21.25 20.19 20.32 6.9M
2022-11-21 21.10 21.14 20.38 20.83 7.2M
2022-11-18 21.31 21.85 20.83 20.98 7.3M
2022-11-17 21.39 21.74 20.88 21.30 6.4M
2022-11-16 21.50 22.03 21.05 21.43 8.1M
2022-11-15 21.60 21.70 20.90 21.50 7.8M
2022-11-14 20.99 21.94 20.49 21.60 10.8M
2022-11-11 22.80 23.14 20.89 21.05 15.1M
2022-11-10 22.71 23.54 22.05 22.20 8.5M
2022-11-09 22.51 23.45 22.51 22.88 8.0M
2022-11-08 22.95 23.20 21.73 23.00 8.8M
2022-11-07 23.36 23.67 22.40 22.95 11.5M
2022-11-04 23.50 24.00 23.10 23.23 9.6M
2022-11-03 22.57 24.02 22.30 23.51 13.0M
2022-11-02 22.88 24.18 22.51 22.84 19.9M
2022-11-01 22.01 23.45 21.58 23.34 21.4M
2022-10-31 20.63 22.58 20.22 21.97 20.5M
2022-10-28 20.50 21.17 19.69 19.74 9.1M
2022-10-27 20.88 21.03 19.85 20.81 8.9M
2022-10-26 20.19 21.30 20.11 21.04 11.2M
2022-10-25 20.62 20.85 19.90 20.18 9.3M
2022-10-24 21.00 21.57 20.18 20.61 9.3M
2022-10-21 20.61 21.35 20.52 20.84 7.0M
2022-10-20 20.44 21.29 20.32 20.82 10.9M
2022-10-19 20.90 21.12 20.30 20.85 11.8M
2022-10-18 19.33 21.40 19.33 21.16 18.3M
2022-10-17 18.80 19.76 18.59 19.59 15.6M
2022-10-14 16.85 19.38 16.85 18.83 19.5M
2022-10-13 17.01 17.10 16.40 16.77 7.5M
2022-10-12 15.78 17.10 15.37 16.86 11.3M
2022-10-11 16.40 16.48 15.50 15.78 11.6M
2022-10-10 19.28 19.70 15.82 16.28 21.0M
2022-09-30 19.53 19.93 19.13 19.25 8.9M
2022-09-29 19.10 20.27 18.68 19.51 12.2M
2022-09-28 19.30 19.67 18.72 18.83 7.5M
2022-09-27 18.38 19.31 18.18 19.20 9.2M
2022-09-26 17.80 18.53 17.80 18.14 6.9M
2022-09-23 19.50 19.50 17.88 18.10 11.0M
2022-09-22 18.80 19.67 18.40 19.40 9.2M
2022-09-21 19.99 20.22 18.90 19.24 9.3M
2022-09-20 19.95 20.43 19.45 20.04 9.4M
2022-09-19 19.92 20.93 19.45 20.13 14.0M
2022-09-16 19.20 20.27 19.03 19.58 14.3M
2022-09-15 20.00 20.33 18.80 19.42 17.9M
2022-09-14 19.20 20.82 18.94 20.39 22.2M
2022-09-13 17.82 18.34 17.56 17.89 7.3M
2022-09-09 17.49 17.97 17.40 17.95 8.4M
2022-09-08 17.62 17.88 16.98 17.27 8.4M
2022-09-07 17.42 18.35 17.33 17.63 10.6M
2022-09-06 17.55 17.82 16.90 17.60 7.6M
2022-09-05 18.38 18.58 17.25 17.50 9.0M
2022-09-02 17.51 17.92 17.14 17.84 7.3M
2022-09-01 17.51 17.93 17.20 17.30 9.0M
2022-08-31 19.40 19.51 17.01 17.69 18.2M
2022-08-30 19.60 19.93 19.05 19.30 8.3M
2022-08-29 19.18 19.54 18.69 19.43 9.8M
2022-08-26 19.91 20.83 19.25 19.55 14.8M
2022-08-25 20.34 21.96 19.51 19.90 18.4M
2022-08-24 21.13 21.39 20.04 20.21 14.9M
2022-08-23 18.71 21.68 18.70 20.95 20.5M
2022-08-22 18.52 18.79 17.94 18.69 8.5M
2022-08-19 18.65 18.84 18.36 18.70 9.4M
2022-08-18 17.91 19.12 17.70 18.63 15.3M
2022-08-17 19.00 19.16 17.59 17.87 18.9M
2022-08-16 19.29 19.68 18.58 19.08 13.3M
2022-08-15 18.20 19.31 17.98 18.98 15.0M
2022-08-12 17.98 18.43 17.60 18.04 11.7M
2022-08-11 17.87 18.41 17.69 17.91 14.5M
2022-08-10 18.42 18.58 17.56 17.70 18.5M
2022-08-09 19.49 19.88 18.00 18.18 26.1M
2022-08-08 18.99 19.80 18.50 19.30 18.3M
2022-08-05 18.40 19.63 17.91 18.73 24.5M
2022-08-04 17.75 18.68 17.18 17.74 19.2M
2022-08-03 15.69 18.28 15.69 17.83 33.5M
2022-08-02 15.41 16.24 15.40 15.51 21.6M
2022-08-01 14.79 16.01 14.71 15.80 20.2M
2022-07-29 14.80 14.98 14.28 14.87 12.7M
2022-07-28 14.54 15.14 14.42 14.63 12.0M
2022-07-27 14.45 14.57 14.17 14.44 7.3M
2022-07-26 14.96 14.99 14.33 14.50 12.7M
2022-07-25 14.07 15.24 14.07 15.00 23.7M
2022-07-22 14.55 14.62 13.68 13.99 14.9M
2022-07-21 14.69 15.09 14.29 14.50 12.2M
2022-07-20 15.14 15.14 14.51 14.56 13.3M
2022-07-19 14.99 15.50 14.70 15.00 14.0M
2022-07-18 14.42 15.57 13.90 15.29 23.6M
2022-07-15 15.39 15.44 14.43 14.86 23.0M
2022-07-14 14.20 15.99 13.86 15.36 29.6M
2022-07-13 13.62 14.46 13.60 14.04 26.0M
2022-07-12 12.99 13.63 12.82 13.31 27.2M
2022-07-11 12.13 12.98 12.05 12.68 15.4M
2022-07-08 11.77 12.19 11.75 12.13 7.2M
2022-07-07 12.00 12.08 11.65 11.79 6.2M
2022-07-06 12.29 12.30 11.95 11.96 6.5M
2022-07-05 12.69 12.73 12.10 12.33 7.8M
2022-07-04 12.22 12.58 12.13 12.52 7.3M
2022-07-01 12.34 12.39 12.12 12.21 4.5M
2022-06-30 12.13 12.35 12.05 12.27 6.5M
2022-06-29 12.40 12.50 12.05 12.06 8.7M
2022-06-28 12.55 12.58 12.24 12.43 7.2M
2022-06-27 12.68 12.83 12.41 12.50 7.8M
2022-06-24 12.74 12.85 12.50 12.55 7.8M
2022-06-23 12.51 12.81 12.20 12.65 8.9M
2022-06-22 12.87 13.02 12.53 12.57 8.5M
2022-06-21 13.01 13.25 12.66 12.87 11.9M
2022-06-20 12.68 13.02 12.61 12.90 11.0M
2022-06-17 12.85 12.85 12.54 12.72 12.6M
2022-06-16 12.41 13.27 12.39 13.02 17.4M
2022-06-15 12.46 12.70 12.44 12.45 10.0M
2022-06-14 12.38 12.44 12.05 12.41 8.1M
2022-06-13 12.38 12.54 12.30 12.47 6.6M
2022-06-10 12.18 12.45 12.17 12.40 7.8M
2022-06-09 12.60 12.93 12.30 12.34 13.5M
2022-06-08 12.91 12.94 12.56 12.67 12.5M
2022-06-07 12.66 13.02 12.53 13.00 17.0M
2022-06-06 12.53 12.79 12.52 12.71 8.3M
2022-06-02 12.97 12.97 12.57 12.67 13.6M
2022-06-01 12.98 13.34 12.88 13.03 11.7M
2022-05-31 13.10 13.22 12.77 13.04 15.9M
2022-05-30 13.47 13.74 13.20 13.38 19.7M
2022-05-27 13.25 13.40 12.90 13.19 11.3M
2022-05-26 13.45 13.45 12.92 13.25 12.0M
2022-05-25 13.19 13.46 13.13 13.37 12.3M
2022-05-24 14.45 14.56 13.38 13.38 25.0M
2022-05-23 14.60 14.65 14.14 14.29 18.7M
2022-05-20 14.97 15.05 14.24 14.60 20.7M
2022-05-19 14.50 15.10 14.42 14.77 19.5M
2022-05-18 14.60 15.30 14.20 14.88 23.5M
2022-05-17 16.26 16.32 14.71 14.94 32.3M
2022-05-16 17.75 18.24 15.72 16.06 36.1M
2022-05-13 17.04 18.46 16.73 17.52 44.3M
2022-05-12 15.71 17.49 15.71 17.41 45.3M
2022-05-11 18.21 19.65 16.18 16.20 55.0M
2022-05-10 16.93 17.96 16.71 17.90 40.5M
2022-05-09 17.10 18.80 16.56 17.48 46.5M
2022-05-06 17.09 18.13 16.51 17.41 48.7M
2022-05-05 17.40 18.86 16.99 18.21 57.7M
2022-04-29 16.01 19.00 16.00 19.00 69.7M
2022-04-28 14.60 18.09 14.34 15.83 56.5M
2022-04-27 15.35 15.95 14.34 15.43 52.2M
2022-04-26 13.79 16.55 13.79 16.44 61.0M
2022-04-25 15.50 16.70 13.63 13.79 54.4M
2022-04-22 12.66 14.54 12.20 14.54 31.8M
2022-04-21 11.56 12.45 11.23 12.12 12.6M
2022-04-20 11.52 11.77 11.42 11.52 4.2M
2022-04-19 11.62 11.75 11.37 11.47 3.4M
2022-04-18 11.63 11.92 11.39 11.69 4.7M
2022-04-15 11.76 11.85 11.38 11.49 4.3M
2022-04-14 11.90 12.14 11.81 11.85 3.3M
2022-04-13 12.34 12.34 11.89 11.90 3.7M
2022-04-12 12.11 12.45 12.02 12.35 3.9M
2022-04-11 12.69 12.69 12.01 12.21 5.6M
2022-04-08 13.01 13.15 12.33 12.70 7.6M
2022-04-07 13.65 13.80 12.95 12.98 10.5M
2022-04-06 13.11 13.92 13.11 13.81 10.7M
2022-04-01 13.66 13.66 13.10 13.11 8.6M
2022-03-31 13.68 14.09 13.39 13.80 11.1M
2022-03-30 13.16 13.73 12.90 13.72 9.2M
2022-03-29 13.26 13.40 13.03 13.11 5.8M
2022-03-28 13.37 13.51 12.98 13.06 6.2M
2022-03-25 13.56 13.75 13.40 13.49 6.0M
2022-03-24 13.50 13.76 13.35 13.62 8.5M
2022-03-23 13.52 13.88 13.37 13.59 7.5M
2022-03-22 13.86 13.87 13.40 13.51 7.0M
2022-03-21 13.90 14.05 13.56 13.86 14.8M
2022-03-18 13.26 14.24 13.06 13.94 18.9M
2022-03-17 12.30 13.48 12.22 13.18 14.0M
2022-03-16 12.50 12.50 11.54 12.16 7.8M
2022-03-15 13.00 13.00 12.00 12.03 8.7M
2022-03-14 13.29 13.55 12.85 12.87 9.2M
2022-03-11 12.78 13.53 12.72 13.41 10.5M
2022-03-10 12.70 13.27 12.56 13.08 9.9M
2022-03-09 12.57 12.79 11.80 12.32 10.6M
2022-03-08 13.78 13.79 12.62 12.78 16.3M
2022-03-07 14.30 14.47 13.51 13.85 26.8M
2022-03-04 12.76 13.63 12.70 13.45 13.2M
2022-03-03 12.79 12.91 12.67 12.75 4.6M
2022-03-02 12.57 12.88 12.45 12.80 4.9M
2022-03-01 12.60 12.66 12.44 12.59 4.3M
2022-02-28 12.55 12.65 12.12 12.45 6.9M
2022-02-25 12.30 12.48 12.15 12.25 5.8M
2022-02-24 12.10 12.60 11.95 12.18 9.9M
2022-02-23 11.80 12.27 11.77 12.17 7.0M
2022-02-22 12.36 12.45 11.79 11.87 8.8M
2022-02-21 11.67 12.56 11.61 12.47 9.6M
2022-02-18 11.60 11.74 11.53 11.61 3.8M
2022-02-17 11.92 11.92 11.66 11.67 3.9M
2022-02-16 11.83 12.00 11.75 11.85 3.1M
2022-02-15 11.79 11.96 11.61 11.82 3.0M
2022-02-14 11.70 12.04 11.68 11.79 4.5M
2022-02-11 12.10 12.15 11.66 11.70 4.6M
2022-02-10 12.28 12.43 12.10 12.15 3.6M
2022-02-09 12.28 12.43 12.10 12.38 4.1M
2022-02-08 12.06 12.31 11.87 12.28 3.9M
2022-02-07 11.93 12.22 11.80 12.02 4.4M
2022-01-28 11.63 11.93 11.42 11.93 3.9M
2022-01-27 11.80 11.92 11.51 11.63 5.2M
2022-01-26 11.87 12.20 11.60 11.70 4.6M
2022-01-25 12.38 12.54 11.77 11.79 8.8M
2022-01-24 12.84 12.99 12.33 12.47 9.5M
2022-01-21 14.22 14.25 13.03 13.10 20.1M
2022-01-20 13.88 15.80 13.84 14.72 26.6M
2022-01-19 13.80 13.97 13.56 13.68 7.4M
2022-01-18 14.96 15.09 13.91 13.97 12.8M
2022-01-17 14.49 14.94 14.17 14.61 14.0M
2022-01-14 13.35 14.37 13.20 14.16 15.2M
2022-01-13 13.98 14.05 13.20 13.30 12.3M
2022-01-12 14.17 14.36 13.80 14.08 6.4M
2022-01-11 13.84 14.50 13.80 14.13 10.5M
2022-01-10 13.79 14.12 13.55 13.88 7.3M
2022-01-07 14.04 14.47 13.63 13.75 9.0M
2022-01-06 13.75 14.21 13.55 14.11 10.0M
2022-01-05 14.94 14.94 13.85 13.92 15.5M
2022-01-04 14.56 15.25 14.20 14.57 22.4M