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
2023-12-29 42.18 43.79 40.28 43.59 8.3M
2023-12-28 41.70 43.30 41.31 42.20 6.8M
2023-12-27 43.03 43.10 40.65 41.30 9.5M
2023-12-26 44.52 45.48 43.01 43.14 7.4M
2023-12-25 42.56 44.79 41.56 44.50 9.1M
2023-12-22 41.02 43.70 41.02 42.23 9.8M
2023-12-21 40.80 41.96 39.30 40.85 9.2M
2023-12-20 40.54 41.60 40.18 40.77 4.2M
2023-12-19 40.61 41.09 39.88 40.42 4.9M
2023-12-18 41.25 42.39 40.77 41.02 5.3M
2023-12-15 42.35 43.70 41.48 41.68 6.9M
2023-12-14 42.43 42.92 41.41 41.93 7.3M
2023-12-13 43.15 45.10 42.56 42.58 8.0M
2023-12-12 42.75 44.50 42.19 43.33 11.7M
2023-12-11 43.50 43.85 41.40 41.91 15.1M
2023-12-08 43.95 44.98 42.50 43.50 13.3M
2023-12-07 47.71 50.70 43.39 44.00 21.3M
2023-12-06 44.00 49.00 43.60 48.43 14.1M
2023-12-05 43.19 46.60 42.68 44.53 10.7M
2023-12-04 43.00 44.45 41.23 43.34 10.0M
2023-12-01 41.34 42.63 41.22 42.43 9.1M
2023-11-30 38.32 42.38 38.28 41.65 12.6M
2023-11-29 37.50 39.38 37.06 38.69 6.7M
2023-11-28 37.75 38.46 37.43 37.78 4.6M
2023-11-27 38.73 38.77 37.50 37.75 4.3M
2023-11-24 39.00 39.55 38.24 38.50 4.9M
2023-11-23 38.92 40.30 38.60 39.00 6.1M
2023-11-22 39.15 40.71 38.30 39.37 8.3M
2023-11-21 37.80 40.90 37.60 39.25 11.5M
2023-11-20 37.05 38.49 36.96 38.00 7.1M
2023-11-17 38.73 38.81 36.36 36.87 12.7M
2023-11-16 38.58 39.86 38.48 38.85 10.2M
2023-11-15 34.58 39.78 34.58 39.22 19.0M
2023-11-14 33.43 34.90 33.43 34.75 5.8M
2023-11-13 33.68 34.18 33.18 33.59 4.8M
2023-11-10 33.94 34.61 33.55 33.80 5.3M
2023-11-09 35.98 36.59 34.20 34.35 9.8M
2023-11-08 35.08 36.10 34.14 35.92 12.2M
2023-11-07 36.88 37.00 34.57 34.85 15.7M
2023-11-06 35.88 37.78 35.86 37.36 9.2M
2023-11-03 37.68 38.50 35.75 35.88 9.8M
2023-11-02 37.86 39.76 37.70 38.07 6.7M
2023-11-01 36.71 38.60 36.45 37.87 7.5M
2023-10-31 37.75 39.30 36.50 37.10 9.2M
2023-10-30 35.66 38.53 35.60 37.75 11.1M
2023-10-27 36.50 36.94 33.80 36.12 14.5M
2023-10-26 36.66 37.65 35.80 36.88 10.3M
2023-10-25 38.69 38.74 36.56 37.85 10.9M
2023-10-24 36.30 39.36 36.01 38.55 10.0M
2023-10-23 36.00 37.84 35.41 36.56 7.8M
2023-10-20 36.06 38.22 35.94 36.21 8.9M
2023-10-19 38.56 39.65 36.37 36.55 13.8M
2023-10-18 39.04 41.40 38.29 39.86 13.1M
2023-10-17 39.00 39.82 37.69 39.11 9.7M
2023-10-16 41.30 42.18 38.01 39.01 14.9M
2023-10-13 36.14 42.41 36.14 40.57 20.4M
2023-10-12 38.02 38.80 35.68 36.08 10.1M
2023-10-11 35.00 37.06 34.33 36.20 10.7M
2023-10-10 35.61 36.88 34.99 36.88 10.9M
2023-10-09 36.78 37.08 34.89 35.50 13.1M
2023-09-28 36.90 38.88 36.50 36.82 12.5M
2023-09-27 37.10 38.48 36.33 36.80 12.6M
2023-09-26 37.90 38.05 36.89 36.92 12.3M
2023-09-25 38.11 39.20 37.09 37.71 17.1M
2023-09-22 33.60 40.00 32.90 38.11 22.8M
2023-09-21 34.45 35.24 32.99 33.47 18.4M
2023-09-20 35.10 36.80 33.49 35.14 20.6M
2023-09-19 37.37 37.95 34.48 34.99 21.1M
2023-09-18 31.40 37.30 31.10 37.30 22.0M
2023-09-15 31.23 31.38 30.16 31.08 7.3M
2023-09-14 31.41 32.44 30.41 31.07 14.6M
2023-09-13 29.10 31.11 28.60 31.00 17.9M
2023-09-12 28.93 30.41 28.43 28.55 10.1M
2023-09-11 27.98 31.52 27.89 29.14 15.5M
2023-09-08 27.50 28.69 27.28 28.15 8.2M
2023-09-07 27.00 28.14 26.73 27.60 8.4M
2023-09-06 26.85 27.26 26.70 27.08 3.9M
2023-09-05 27.04 27.40 26.67 26.98 5.0M
2023-09-04 26.52 27.41 26.50 27.20 10.3M
2023-09-01 26.44 26.92 25.89 26.22 8.1M
2023-08-31 26.32 26.73 25.81 26.01 8.6M
2023-08-30 25.61 26.96 24.80 26.64 20.8M
2023-08-29 22.27 25.12 22.25 25.12 18.6M
2023-08-28 22.01 22.40 20.80 20.93 3.9M
2023-08-25 21.55 21.76 20.73 20.86 3.3M
2023-08-24 21.41 21.90 20.60 21.76 3.6M
2023-08-23 21.60 21.85 21.24 21.24 1.9M
2023-08-22 21.55 21.79 20.89 21.61 3.4M
2023-08-21 21.68 21.97 21.34 21.51 3.3M
2023-08-18 22.70 22.83 21.63 21.68 4.8M
2023-08-17 22.46 23.11 22.21 22.71 4.5M
2023-08-16 22.91 23.58 22.59 22.70 4.7M
2023-08-15 23.11 23.80 22.66 23.01 6.7M
2023-08-14 22.81 23.09 21.69 23.02 11.4M
2023-08-11 22.17 23.99 22.07 23.18 13.2M
2023-08-10 22.48 22.48 21.60 22.15 7.8M
2023-08-09 22.24 23.45 20.66 22.67 13.5M
2023-08-08 21.43 21.64 21.20 21.46 2.3M
2023-08-07 21.77 21.97 21.18 21.29 3.1M
2023-08-04 21.70 22.10 21.51 21.80 2.0M
2023-08-03 21.40 22.07 21.36 21.80 2.7M
2023-08-02 22.00 22.14 21.23 21.43 3.2M
2023-08-01 22.20 22.26 21.68 21.82 3.7M
2023-07-31 22.77 22.77 21.96 22.00 4.8M
2023-07-28 22.63 22.88 22.41 22.57 3.3M
2023-07-27 22.75 22.99 22.55 22.68 2.4M
2023-07-26 22.86 23.28 22.67 22.80 2.9M
2023-07-25 22.35 23.07 22.03 22.90 4.9M
2023-07-24 21.37 22.60 21.23 22.31 5.3M
2023-07-21 21.17 21.64 21.13 21.30 1.6M
2023-07-20 21.26 21.67 21.09 21.18 2.0M
2023-07-19 21.60 21.73 21.28 21.36 2.1M
2023-07-18 21.52 21.98 21.30 21.54 3.0M
2023-07-17 22.00 22.24 21.29 21.59 3.5M
2023-07-14 21.97 22.40 21.85 21.98 3.2M
2023-07-13 22.25 22.25 21.75 21.95 3.3M
2023-07-12 22.67 22.98 21.86 21.95 3.7M
2023-07-11 21.62 22.80 21.42 22.77 5.2M
2023-07-10 22.13 22.30 21.80 22.05 2.3M
2023-07-07 22.32 22.32 21.69 22.11 3.5M
2023-07-06 23.00 23.19 22.23 22.30 7.6M
2023-07-05 23.36 23.58 22.83 22.96 4.0M
2023-07-04 23.00 23.67 22.95 23.12 3.7M
2023-07-03 23.30 24.07 22.93 23.50 6.6M
2023-06-30 22.48 23.56 22.45 23.00 8.6M
2023-06-29 21.88 23.15 21.75 22.69 18.5M
2023-06-28 24.88 24.88 20.34 20.79 21.9M
2023-06-27 26.33 26.40 24.85 25.42 7.3M
2023-06-26 25.83 26.75 25.18 26.62 3.9M
2023-06-21 26.49 26.65 25.80 25.84 2.4M
2023-06-20 26.50 27.06 26.26 26.37 2.6M
2023-06-19 26.99 27.86 26.37 26.58 4.3M
2023-06-16 26.48 27.76 26.03 27.03 5.3M
2023-06-15 25.20 27.15 24.90 26.45 6.3M
2023-06-14 25.00 25.30 24.77 25.19 2.3M
2023-06-13 25.39 25.59 24.95 25.18 2.9M
2023-06-12 26.78 26.78 25.10 25.39 5.5M
2023-06-09 26.26 26.60 25.92 26.58 2.5M
2023-06-08 26.68 26.89 25.98 26.08 3.3M
2023-06-07 27.12 27.59 26.55 26.69 4.1M
2023-06-06 28.80 28.80 26.83 26.90 4.9M
2023-06-05 27.71 28.97 27.51 28.66 4.6M
2023-06-02 27.63 28.16 26.68 27.85 5.3M
2023-06-01 28.85 29.08 27.20 27.48 5.8M
2023-05-31 28.73 29.56 28.42 28.87 3.0M
2023-05-30 28.72 28.84 28.10 28.57 2.4M
2023-05-29 29.93 30.67 28.30 28.50 6.2M
2023-05-26 29.18 30.28 28.81 30.07 2.8M
2023-05-25 29.45 29.70 28.78 29.19 2.6M
2023-05-24 30.62 30.74 29.23 29.67 3.7M
2023-05-23 31.10 31.40 30.59 30.59 2.2M
2023-05-22 30.00 31.90 29.80 31.10 3.8M
2023-05-19 29.90 31.18 29.88 30.28 3.6M
2023-05-18 28.72 30.26 28.60 30.25 4.4M
2023-05-17 28.69 29.42 28.06 29.08 3.2M
2023-05-16 28.69 28.90 28.13 28.50 2.9M
2023-05-15 27.77 28.70 27.31 28.70 4.6M
2023-05-12 27.38 28.24 27.36 27.68 2.8M
2023-05-11 27.28 28.71 27.27 27.43 4.1M
2023-05-10 27.18 27.60 26.80 27.27 3.6M
2023-05-09 28.80 28.80 26.88 26.93 5.7M
2023-05-08 28.25 29.13 28.23 28.62 3.6M
2023-05-05 28.09 28.30 27.67 28.21 3.7M
2023-05-04 29.50 29.64 27.85 28.26 6.0M
2023-04-28 29.30 30.30 29.00 29.63 4.5M
2023-04-27 31.35 31.35 29.08 29.50 6.0M
2023-04-26 30.95 31.62 30.58 30.96 3.7M
2023-04-25 31.15 31.88 29.73 31.51 4.9M
2023-04-24 31.96 32.82 30.74 31.15 4.8M
2023-04-21 32.69 33.36 32.00 32.19 3.7M
2023-04-20 33.25 33.78 32.49 33.03 4.6M
2023-04-19 32.09 33.98 31.80 33.50 11.4M
2023-04-18 30.95 31.36 29.75 30.58 4.1M
2023-04-17 30.10 32.09 29.97 30.95 6.8M
2023-04-14 30.66 31.30 29.73 30.22 5.9M
2023-04-13 29.88 30.70 29.70 30.48 4.9M
2023-04-12 30.60 30.95 29.98 30.05 4.8M
2023-04-11 31.85 32.59 30.09 30.75 6.4M
2023-04-10 32.09 32.35 30.53 31.80 7.9M
2023-04-07 28.29 32.37 28.05 31.79 13.5M
2023-04-06 28.24 29.03 27.80 28.29 5.4M
2023-04-04 28.13 28.56 27.67 28.20 5.2M
2023-04-03 28.78 29.12 28.00 28.30 5.1M
2023-03-31 28.40 29.29 28.10 28.61 6.7M
2023-03-30 28.99 29.52 28.48 28.50 4.8M
2023-03-29 29.84 30.39 28.93 29.31 5.2M
2023-03-28 29.85 31.57 29.63 30.02 8.8M
2023-03-27 29.51 30.34 29.08 29.97 7.2M
2023-03-24 29.90 30.75 29.50 29.93 8.9M
2023-03-23 29.30 30.78 29.22 29.50 6.7M
2023-03-22 30.57 30.89 29.03 29.17 6.0M
2023-03-21 30.11 30.70 29.09 30.34 9.1M
2023-03-20 29.42 31.22 28.93 30.32 9.3M
2023-03-17 30.99 31.11 29.40 29.68 9.8M
2023-03-16 31.33 32.29 30.46 30.76 10.2M
2023-03-15 33.30 34.28 31.89 32.10 6.6M
2023-03-14 33.05 34.23 32.76 33.75 6.0M
2023-03-13 32.80 33.60 32.53 33.05 3.9M
2023-03-10 33.50 33.97 32.88 33.00 4.4M
2023-03-09 33.24 34.70 33.16 33.49 5.5M
2023-03-08 34.04 35.10 32.94 33.30 6.7M
2023-03-07 34.75 35.57 33.99 34.05 7.3M
2023-03-06 31.55 34.57 31.23 34.05 10.7M
2023-03-03 31.80 32.58 31.40 31.44 3.5M
2023-03-02 32.50 32.50 31.50 31.89 4.6M
2023-03-01 32.70 32.70 31.60 32.16 7.2M
2023-02-28 32.39 33.25 31.96 32.56 5.4M
2023-02-27 33.51 34.06 32.02 32.56 9.4M
2023-02-24 34.02 34.47 33.30 33.85 6.2M
2023-02-23 32.54 35.22 31.90 34.47 13.1M
2023-02-22 31.97 33.81 31.88 32.24 11.5M
2023-02-21 30.02 32.45 29.68 32.45 9.5M
2023-02-20 29.31 30.28 28.54 30.00 10.1M
2023-02-17 27.40 30.50 27.40 29.64 13.4M
2023-02-16 27.96 29.08 27.45 27.73 8.7M
2023-02-15 28.20 28.88 27.63 28.08 9.5M
2023-02-14 27.00 27.97 26.80 27.80 7.1M
2023-02-13 27.09 27.88 26.73 26.89 5.8M
2023-02-10 27.04 27.57 26.92 27.11 3.1M
2023-02-09 27.40 27.65 27.00 27.17 3.6M
2023-02-08 27.16 27.96 27.16 27.29 3.7M
2023-02-07 27.76 27.98 26.86 27.16 6.4M
2023-02-06 28.16 29.08 27.60 27.80 6.2M
2023-02-03 28.66 29.00 28.28 28.70 4.0M
2023-02-02 28.95 30.09 28.69 28.99 5.9M
2023-02-01 28.57 29.18 28.18 28.87 4.9M
2023-01-31 28.12 29.43 27.88 28.60 6.2M
2023-01-30 28.48 29.01 27.84 28.12 7.2M
2023-01-20 29.00 29.96 28.52 28.69 6.9M
2023-01-19 28.37 29.83 27.26 28.81 8.4M
2023-01-18 29.02 29.20 28.29 28.61 5.0M
2023-01-17 29.21 29.98 28.50 28.74 9.2M
2023-01-16 30.58 30.84 28.72 28.81 15.4M
2023-01-13 30.75 31.30 29.66 30.62 12.1M
2023-01-12 30.59 31.18 29.91 30.45 11.6M
2023-01-11 28.60 31.26 27.70 30.58 20.0M
2023-01-10 26.38 28.70 25.70 28.70 12.6M
2023-01-09 24.85 27.21 24.37 26.36 14.2M
2023-01-06 23.78 25.27 23.63 25.05 11.3M
2023-01-05 23.53 24.28 23.24 23.88 7.7M
2023-01-04 24.47 24.64 23.53 23.63 8.5M
2023-01-03 24.42 24.80 24.00 24.47 8.4M