金富科技

003018
🏛️ 中国 →
11.66
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 10.38 10.68 10.38 10.65 2.4M
2023-12-28 10.12 10.42 10.06 10.38 1.7M
2023-12-27 10.10 10.27 10.06 10.17 1.3M
2023-12-26 10.23 10.26 10.04 10.09 1.4M
2023-12-25 10.41 10.45 10.14 10.22 2.2M
2023-12-22 10.63 10.69 10.42 10.42 1.7M
2023-12-21 10.37 10.59 10.19 10.57 1.9M
2023-12-20 10.36 10.60 10.33 10.43 1.5M
2023-12-19 10.37 10.48 10.20 10.37 1.4M
2023-12-18 10.41 10.50 10.27 10.36 2.2M
2023-12-15 10.55 10.55 10.29 10.43 1.7M
2023-12-14 10.44 10.63 10.43 10.45 1.7M
2023-12-13 10.42 10.55 10.28 10.41 2.0M
2023-12-12 10.23 10.42 10.16 10.39 2.2M
2023-12-11 9.95 10.28 9.94 10.22 4.2M
2023-12-08 10.56 10.57 9.81 9.95 5.3M
2023-12-07 10.50 10.67 10.50 10.57 1.5M
2023-12-06 10.49 10.65 10.45 10.57 1.6M
2023-12-05 10.52 10.66 10.52 10.53 2.0M
2023-12-04 10.51 10.64 10.50 10.53 1.7M
2023-12-01 10.59 10.64 10.48 10.49 1.6M
2023-11-30 10.58 10.70 10.42 10.58 1.4M
2023-11-29 10.63 10.70 10.58 10.64 1.6M
2023-11-28 10.50 10.64 10.36 10.62 1.8M
2023-11-27 10.53 10.57 10.33 10.45 2.7M
2023-11-24 10.60 10.68 10.50 10.56 1.6M
2023-11-23 10.56 10.66 10.55 10.65 1.2M
2023-11-22 10.62 10.70 10.59 10.61 1.9M
2023-11-21 10.67 10.73 10.59 10.62 1.3M
2023-11-20 10.56 10.72 10.51 10.71 2.1M
2023-11-17 10.57 10.58 10.42 10.54 1.6M
2023-11-16 10.45 10.48 10.39 10.42 1.3M
2023-11-15 10.54 10.58 10.43 10.46 1.6M
2023-11-14 10.50 10.58 10.35 10.50 1.9M
2023-11-13 10.43 10.50 10.33 10.50 2.7M
2023-11-10 10.30 10.60 10.18 10.49 3.5M
2023-11-09 10.30 10.47 10.24 10.35 2.4M
2023-11-08 10.27 10.40 10.23 10.25 2.2M
2023-11-07 10.38 10.43 10.21 10.27 3.4M
2023-11-06 10.33 10.45 10.26 10.44 1.9M
2023-11-03 10.40 10.43 10.22 10.32 1.8M
2023-11-02 10.40 10.44 10.29 10.35 1.5M
2023-11-01 10.33 10.45 10.20 10.43 1.8M
2023-10-31 10.24 10.35 10.22 10.29 1.4M
2023-10-30 10.15 10.31 10.08 10.24 1.9M
2023-10-27 10.00 10.14 9.92 10.14 1.6M
2023-10-26 9.96 10.06 9.82 9.98 1.3M
2023-10-25 9.96 10.04 9.84 10.03 1.4M
2023-10-24 9.50 9.99 9.45 9.95 2.0M
2023-10-23 9.75 9.79 9.38 9.51 1.6M
2023-10-20 9.60 9.89 9.60 9.78 1.3M
2023-10-19 9.66 9.92 9.57 9.71 1.2M
2023-10-18 9.94 10.01 9.69 9.70 1.0M
2023-10-17 9.93 10.02 9.85 9.94 1.2M
2023-10-16 9.84 10.00 9.80 9.93 1.4M
2023-10-13 9.99 9.99 9.74 9.84 1.3M
2023-10-12 9.90 10.02 9.82 9.96 1.2M
2023-10-11 9.93 10.05 9.88 9.91 1.6M
2023-10-10 10.28 10.28 9.95 9.99 1.2M
2023-10-09 10.34 10.39 10.11 10.15 1.5M
2023-09-28 10.20 10.36 10.14 10.33 1.6M
2023-09-27 10.08 10.24 10.03 10.17 1.1M
2023-09-26 10.22 10.22 10.05 10.11 1.1M
2023-09-25 10.18 10.29 10.12 10.18 1.0M
2023-09-22 10.04 10.24 10.01 10.21 1.2M
2023-09-21 10.10 10.21 10.00 10.07 1.2M
2023-09-20 10.14 10.19 10.05 10.08 1.1M
2023-09-19 10.20 10.29 10.08 10.13 1.9M
2023-09-18 10.06 10.27 10.01 10.25 1.6M
2023-09-15 10.10 10.22 9.91 10.10 1.6M
2023-09-14 10.17 10.18 10.02 10.10 1.5M
2023-09-13 10.18 10.25 10.04 10.12 1.3M
2023-09-12 10.20 10.29 10.10 10.18 1.1M
2023-09-11 10.18 10.25 10.09 10.17 1.5M
2023-09-08 10.20 10.25 10.12 10.15 1.2M
2023-09-07 10.36 10.36 10.16 10.18 2.5M
2023-09-06 10.28 10.49 10.22 10.23 2.0M
2023-09-05 10.22 10.39 10.22 10.38 2.6M
2023-09-04 10.16 10.37 10.16 10.33 3.5M
2023-09-01 10.02 10.28 10.02 10.17 3.6M
2023-08-31 10.09 10.35 10.01 10.13 4.6M
2023-08-30 9.97 10.32 9.97 10.09 5.1M
2023-08-29 9.47 9.98 9.47 9.96 5.3M
2023-08-28 9.51 9.71 9.40 9.43 2.7M
2023-08-25 9.28 9.42 9.16 9.21 1.8M
2023-08-24 9.40 9.52 9.16 9.21 2.3M
2023-08-23 9.45 9.53 9.22 9.35 2.9M
2023-08-22 9.94 9.98 9.43 9.47 4.2M
2023-08-21 9.80 10.03 9.78 10.03 2.7M
2023-08-18 9.73 10.03 9.70 9.82 2.5M
2023-08-17 9.62 9.75 9.53 9.73 0.9M
2023-08-16 9.61 9.72 9.54 9.65 0.8M
2023-08-15 9.56 9.70 9.56 9.64 0.9M
2023-08-14 9.50 9.62 9.43 9.62 1.2M
2023-08-11 9.51 9.64 9.51 9.54 1.2M
2023-08-10 9.47 9.58 9.41 9.55 0.9M
2023-08-09 9.65 9.65 9.42 9.44 1.4M
2023-08-08 9.56 9.66 9.50 9.60 1.5M
2023-08-07 9.70 9.71 9.52 9.55 1.5M
2023-08-04 9.74 9.87 9.68 9.70 1.8M
2023-08-03 9.87 9.87 9.67 9.73 1.4M
2023-08-02 9.81 9.91 9.81 9.87 0.8M
2023-08-01 9.98 9.98 9.76 9.88 1.7M
2023-07-31 9.93 10.00 9.80 9.98 2.1M
2023-07-28 9.95 10.06 9.78 9.94 2.4M
2023-07-27 10.18 10.25 9.92 9.97 2.7M
2023-07-26 10.06 10.14 10.01 10.14 1.1M
2023-07-25 10.03 10.10 9.97 10.06 1.1M
2023-07-24 9.91 10.05 9.91 9.99 1.0M
2023-07-21 9.93 10.05 9.92 9.95 1.1M
2023-07-20 10.05 10.10 9.95 9.99 1.0M
2023-07-19 9.92 10.06 9.88 10.03 1.4M
2023-07-18 9.85 9.97 9.82 9.92 1.0M
2023-07-17 9.80 9.94 9.72 9.92 1.0M
2023-07-14 9.92 9.94 9.77 9.80 0.6M
2023-07-13 9.84 9.91 9.77 9.87 0.8M
2023-07-12 9.87 9.94 9.78 9.83 1.0M
2023-07-11 9.90 9.90 9.77 9.87 0.8M
2023-07-10 9.88 9.96 9.79 9.84 0.7M
2023-07-07 9.88 9.91 9.77 9.88 1.0M
2023-07-06 9.91 9.91 9.80 9.83 1.0M
2023-07-05 9.89 9.93 9.80 9.88 1.2M
2023-07-04 9.82 9.93 9.72 9.89 1.1M
2023-07-03 9.72 9.87 9.70 9.79 1.1M
2023-06-30 9.65 9.68 9.50 9.67 1.3M
2023-06-29 9.44 9.62 9.39 9.58 1.2M
2023-06-28 9.30 9.43 9.25 9.42 0.9M
2023-06-27 9.09 9.40 9.09 9.38 1.2M
2023-06-26 9.11 9.19 9.00 9.11 1.5M
2023-06-21 9.28 9.34 9.13 9.16 1.1M
2023-06-20 9.34 9.41 9.26 9.34 1.2M
2023-06-19 9.60 9.60 9.30 9.34 1.3M
2023-06-16 9.56 9.68 9.50 9.53 1.1M
2023-06-15 9.75 9.78 9.54 9.57 1.3M
2023-06-14 9.82 9.95 9.71 9.79 2.4M
2023-06-13 9.67 9.93 9.63 9.88 2.3M
2023-06-12 9.46 9.70 9.31 9.68 1.7M
2023-06-09 9.48 9.59 9.46 9.48 0.7M
2023-06-08 9.64 9.73 9.57 9.58 0.8M
2023-06-07 9.58 9.66 9.45 9.63 0.9M
2023-06-06 9.69 9.77 9.52 9.56 0.9M
2023-06-05 9.66 9.73 9.58 9.71 0.8M
2023-06-02 9.49 9.69 9.48 9.65 1.2M
2023-06-01 9.46 9.63 9.37 9.54 1.1M
2023-05-31 9.42 9.53 9.42 9.47 0.9M
2023-05-30 9.49 9.53 9.30 9.46 1.3M
2023-05-29 9.63 9.77 9.41 9.53 2.1M
2023-05-26 9.60 9.67 9.46 9.64 0.8M
2023-05-25 9.55 9.63 9.40 9.60 1.1M
2023-05-24 9.58 9.66 9.50 9.60 0.7M
2023-05-23 9.63 9.73 9.57 9.62 0.5M
2023-05-22 9.63 9.70 9.59 9.68 1.0M
2023-05-19 9.61 9.67 9.55 9.63 1.0M
2023-05-18 9.48 9.70 9.47 9.67 1.7M
2023-05-17 9.36 9.55 9.36 9.50 0.8M
2023-05-16 9.45 9.45 9.34 9.42 0.7M
2023-05-15 9.51 9.51 9.29 9.42 0.9M
2023-05-12 9.41 9.54 9.36 9.51 0.9M
2023-05-11 9.40 9.47 9.32 9.43 0.8M
2023-05-10 9.29 9.45 9.29 9.40 1.2M
2023-05-09 9.35 9.45 9.29 9.31 1.2M
2023-05-08 9.36 9.52 9.31 9.38 1.1M
2023-05-05 9.33 9.44 9.30 9.41 1.7M
2023-05-04 9.21 9.40 9.21 9.36 1.7M
2023-04-28 8.96 9.26 8.95 9.25 1.6M
2023-04-27 8.84 9.06 8.77 9.02 1.2M
2023-04-26 8.80 9.07 8.63 8.91 2.0M
2023-04-25 8.90 8.97 8.69 8.76 1.4M
2023-04-24 8.86 8.96 8.70 8.96 1.2M
2023-04-21 9.15 9.15 8.81 8.84 1.8M
2023-04-20 9.17 9.19 9.03 9.10 1.1M
2023-04-19 9.20 9.23 9.12 9.17 1.3M
2023-04-18 9.25 9.26 9.15 9.21 1.1M
2023-04-17 9.30 9.30 9.20 9.22 1.1M
2023-04-14 9.22 9.29 9.18 9.25 1.2M
2023-04-13 9.33 9.33 9.16 9.22 1.5M
2023-04-12 9.20 9.33 9.16 9.26 2.4M
2023-04-11 9.42 9.42 9.13 9.16 3.5M
2023-04-10 9.85 9.85 9.36 9.42 5.3M
2023-04-07 9.41 9.69 9.38 9.65 2.1M
2023-04-06 9.41 9.52 9.33 9.41 1.3M
2023-04-04 9.65 9.66 9.39 9.41 1.6M
2023-04-03 9.54 9.70 9.50 9.65 1.7M
2023-03-31 9.55 9.64 9.51 9.57 1.3M
2023-03-30 9.70 9.72 9.51 9.55 1.5M
2023-03-29 9.80 9.87 9.60 9.78 2.2M
2023-03-28 10.12 10.13 9.73 9.81 2.8M
2023-03-27 10.29 10.35 10.01 10.13 2.2M
2023-03-24 10.28 10.40 10.26 10.36 1.7M
2023-03-23 10.26 10.37 10.21 10.29 1.3M
2023-03-22 10.18 10.35 10.18 10.30 1.7M
2023-03-21 10.09 10.23 9.91 10.22 1.3M
2023-03-20 9.98 10.03 9.86 9.98 1.1M
2023-03-17 10.08 10.12 9.92 9.95 0.9M
2023-03-16 10.01 10.12 9.98 9.98 1.2M
2023-03-15 9.92 10.17 9.92 10.11 1.0M
2023-03-14 10.09 10.09 9.80 9.88 1.2M
2023-03-13 10.19 10.19 10.00 10.04 1.0M
2023-03-10 10.22 10.30 10.13 10.13 1.0M
2023-03-09 10.27 10.32 10.15 10.29 1.0M
2023-03-08 10.15 10.33 10.08 10.27 1.1M
2023-03-07 10.36 10.39 10.16 10.16 1.1M
2023-03-06 10.31 10.44 10.31 10.35 1.3M
2023-03-03 10.39 10.44 10.23 10.34 1.2M
2023-03-02 10.47 10.47 10.32 10.39 0.9M
2023-03-01 10.41 10.47 10.34 10.46 1.3M
2023-02-28 10.28 10.41 10.28 10.41 1.0M
2023-02-27 10.42 10.47 10.20 10.27 1.3M
2023-02-24 10.43 10.47 10.37 10.43 1.5M
2023-02-23 10.45 10.47 10.34 10.39 1.4M
2023-02-22 10.28 10.45 10.20 10.43 1.5M
2023-02-21 10.31 10.36 10.23 10.28 0.9M
2023-02-20 10.31 10.31 10.15 10.30 1.4M
2023-02-17 10.21 10.38 10.19 10.26 1.7M
2023-02-16 10.42 10.53 10.15 10.18 2.0M
2023-02-15 10.45 10.54 10.41 10.48 1.6M
2023-02-14 10.57 10.59 10.39 10.43 1.7M
2023-02-13 10.44 10.48 10.33 10.46 2.2M
2023-02-10 10.30 10.47 10.30 10.41 1.9M
2023-02-09 10.25 10.33 10.16 10.33 1.6M
2023-02-08 10.19 10.25 10.15 10.20 1.3M
2023-02-07 10.14 10.20 9.90 10.19 1.2M
2023-02-06 10.18 10.22 10.10 10.15 1.3M
2023-02-03 10.19 10.28 10.10 10.19 1.6M
2023-02-02 10.15 10.22 10.07 10.21 1.8M
2023-02-01 10.03 10.15 9.93 10.15 1.7M
2023-01-31 9.93 10.00 9.88 9.99 1.3M
2023-01-30 9.90 9.97 9.81 9.93 1.5M
2023-01-20 9.76 9.90 9.70 9.79 1.2M
2023-01-19 9.64 9.80 9.52 9.76 1.4M
2023-01-18 9.47 9.62 9.47 9.59 1.0M
2023-01-17 9.47 9.54 9.43 9.54 0.9M
2023-01-16 9.49 9.52 9.37 9.49 0.9M
2023-01-13 9.42 9.50 9.35 9.37 0.7M
2023-01-12 9.42 9.49 9.35 9.40 0.8M
2023-01-11 9.56 9.64 9.41 9.42 1.2M
2023-01-10 9.62 9.66 9.54 9.64 1.1M
2023-01-09 9.61 9.69 9.52 9.58 1.1M
2023-01-06 9.78 9.79 9.60 9.60 1.2M
2023-01-05 9.80 9.84 9.69 9.73 1.3M
2023-01-04 9.67 9.85 9.64 9.78 1.3M
2023-01-03 9.45 9.67 9.41 9.66 1.1M