富瀚微

300613
🏛️ 中国 →
51.37
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
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
2021-12-31 84.75 87.40 84.03 85.82 3.9M
2021-12-30 85.16 85.95 83.74 85.00 4.6M
2021-12-29 85.53 87.16 84.47 85.26 3.7M
2021-12-28 87.37 88.95 84.86 85.79 3.7M
2021-12-27 86.37 89.48 83.93 85.79 4.6M
2021-12-24 84.83 90.00 84.67 85.81 7.4M
2021-12-23 77.37 87.63 77.37 85.78 12.7M
2021-12-22 77.48 79.47 77.47 78.21 2.6M
2021-12-21 74.32 78.32 74.32 77.34 4.1M
2021-12-20 76.46 77.20 74.42 74.42 4.4M
2021-12-17 77.94 77.95 76.46 76.84 2.8M
2021-12-16 78.53 78.94 77.37 78.04 3.0M
2021-12-15 80.00 80.82 78.00 78.35 4.3M
2021-12-14 79.80 80.46 79.04 79.90 3.1M
2021-12-13 81.03 81.13 79.74 79.90 3.2M
2021-12-10 80.65 81.58 78.95 81.03 4.0M
2021-12-09 80.51 82.10 80.05 80.75 3.4M
2021-12-08 79.90 82.02 79.81 81.39 3.4M
2021-12-07 84.69 84.73 78.95 79.56 6.0M
2021-12-06 86.21 87.63 83.94 84.00 5.6M
2021-12-03 82.63 88.08 82.53 86.97 8.8M
2021-12-02 83.25 84.42 82.26 83.30 4.2M
2021-12-01 84.10 85.20 82.27 83.74 6.3M
2021-11-30 87.54 87.83 84.27 84.65 7.1M
2021-11-29 85.80 87.11 85.21 86.29 8.5M
2021-11-26 95.85 96.75 88.16 88.37 16.6M
2021-11-25 89.47 103.23 89.47 99.42 19.8M
2021-11-24 84.86 87.15 83.90 86.02 5.2M
2021-11-23 84.07 85.99 83.62 85.12 5.2M
2021-11-22 79.71 85.88 79.47 84.31 6.2M
2021-11-19 78.54 80.82 78.37 79.83 3.6M
2021-11-18 78.95 79.92 77.53 78.53 3.5M
2021-11-17 80.00 80.47 78.30 79.11 3.6M
2021-11-16 81.58 82.77 79.78 79.90 3.5M
2021-11-15 83.16 84.63 80.70 81.03 4.1M
2021-11-12 85.14 88.71 82.43 83.16 6.0M
2021-11-11 81.88 86.31 80.18 84.87 7.6M
2021-11-10 79.21 82.71 79.21 82.16 4.7M
2021-11-09 77.54 80.46 76.86 80.44 4.6M
2021-11-08 79.35 79.35 75.85 77.54 6.0M
2021-11-05 83.53 84.20 79.49 79.68 4.7M
2021-11-04 81.58 84.21 81.00 81.75 4.8M
2021-11-03 83.10 84.56 79.90 80.96 5.4M
2021-11-02 83.83 85.52 82.11 82.53 5.7M
2021-11-01 82.63 85.22 81.58 83.26 5.0M
2021-10-29 78.56 85.05 78.56 82.40 8.5M
2021-10-28 80.80 82.62 77.58 78.14 5.7M
2021-10-27 82.56 83.62 80.15 80.73 6.4M
2021-10-26 86.32 89.04 84.00 84.23 7.7M
2021-10-25 93.16 93.67 83.70 88.68 11.7M
2021-10-22 87.90 93.16 86.61 90.71 8.7M
2021-10-21 88.00 89.21 84.21 85.03 4.9M
2021-10-20 88.25 90.31 87.68 88.67 2.4M
2021-10-19 89.47 94.47 88.25 89.14 4.8M
2021-10-18 91.78 92.15 87.37 91.13 3.3M
2021-10-15 88.90 96.32 88.69 93.10 3.5M
2021-10-14 89.83 90.52 87.90 89.18 1.8M
2021-10-13 87.07 90.72 86.85 89.47 1.8M
2021-10-12 89.41 91.79 87.63 88.49 2.4M
2021-10-11 91.06 94.10 89.77 90.26 3.2M
2021-10-08 92.61 96.04 88.95 90.45 3.2M
2021-09-30 88.95 94.21 88.61 91.36 2.9M
2021-09-29 92.95 93.30 86.77 88.52 3.6M
2021-09-28 90.92 95.42 89.02 92.95 3.2M
2021-09-27 94.74 96.82 89.57 90.58 4.0M
2021-09-24 97.06 98.67 93.51 93.90 3.2M
2021-09-23 98.95 101.58 96.46 97.58 3.1M
2021-09-22 95.68 102.00 95.26 101.64 2.7M
2021-09-17 96.09 98.87 94.84 96.51 2.6M
2021-09-16 100.11 102.92 94.67 95.00 4.9M
2021-09-15 101.73 104.11 97.90 102.05 2.3M
2021-09-14 103.16 105.78 101.91 102.61 2.8M
2021-09-13 105.58 109.99 101.58 105.19 3.4M
2021-09-10 100.44 110.11 98.22 105.42 4.7M
2021-09-09 103.47 104.74 97.17 100.00 3.4M
2021-09-08 110.54 110.54 102.90 102.95 3.7M
2021-09-07 107.39 113.40 104.21 110.56 3.4M
2021-09-06 102.63 108.82 101.23 106.84 3.1M
2021-09-03 106.86 111.98 104.01 108.53 3.2M
2021-09-02 109.47 111.32 105.75 108.32 2.9M
2021-09-01 113.04 114.13 107.41 109.72 3.5M
2021-08-31 123.47 123.68 110.53 111.05 5.1M
2021-08-30 124.05 127.24 119.31 123.16 5.4M
2021-08-27 117.12 128.18 113.62 122.84 10.6M
2021-08-26 106.27 116.21 106.27 116.20 9.1M
2021-08-25 99.37 102.62 94.74 96.84 3.4M
2021-08-24 97.86 100.47 96.95 98.69 2.4M
2021-08-23 99.98 101.57 96.58 97.84 3.4M
2021-08-20 98.24 101.93 96.25 99.74 2.7M
2021-08-19 98.95 100.85 94.78 99.23 2.8M
2021-08-18 101.16 103.68 98.42 99.88 3.1M
2021-08-17 113.81 115.16 100.27 101.16 4.3M
2021-08-16 104.37 118.42 100.95 111.91 5.8M
2021-08-13 100.53 108.04 98.16 103.40 4.4M
2021-08-12 108.43 108.94 97.90 101.58 6.6M
2021-08-11 97.37 104.88 95.79 104.88 10.0M
2021-08-10 93.16 94.21 84.63 87.40 5.2M
2021-08-09 91.58 95.15 90.83 94.53 2.8M
2021-08-06 95.94 98.33 92.21 95.53 2.5M
2021-08-05 99.94 101.67 95.16 98.43 3.7M
2021-08-04 92.14 99.58 92.11 98.77 4.4M
2021-08-03 97.37 97.63 89.96 90.90 3.7M
2021-08-02 104.71 104.73 93.51 98.40 6.6M
2021-07-30 102.63 108.72 100.00 106.98 5.7M
2021-07-29 90.52 105.23 90.52 102.00 6.0M
2021-07-28 90.53 93.04 85.26 88.79 3.1M
2021-07-27 94.42 99.74 92.63 93.15 5.5M
2021-07-26 95.78 97.62 92.56 94.42 3.6M
2021-07-23 92.14 98.87 90.53 97.83 5.6M
2021-07-22 94.74 95.64 89.12 92.31 5.4M
2021-07-21 90.90 96.21 87.31 94.65 7.0M
2021-07-20 80.91 91.11 80.54 90.00 6.2M
2021-07-19 82.63 84.94 80.95 81.58 3.3M
2021-07-16 85.26 87.37 83.53 84.21 3.5M
2021-07-15 85.28 85.79 80.53 85.79 5.2M
2021-07-14 86.84 88.41 84.37 84.37 4.3M
2021-07-13 91.58 92.30 82.63 88.67 7.6M
2021-07-12 93.16 95.53 89.42 92.79 4.5M
2021-07-09 95.69 97.05 90.53 94.16 4.1M
2021-07-08 89.21 98.95 89.11 95.94 5.7M
2021-07-07 87.25 92.63 86.84 91.05 4.3M
2021-07-06 88.42 91.58 85.79 91.58 4.5M
2021-07-05 82.63 91.50 80.58 90.47 6.7M
2021-07-02 78.95 84.14 76.52 82.95 5.6M
2021-07-01 81.58 82.42 78.00 80.53 3.6M
2021-06-30 78.48 86.21 78.48 82.04 4.6M
2021-06-29 74.53 82.04 74.21 78.63 7.3M
2021-06-28 75.36 78.95 73.16 75.32 5.1M
2021-06-25 73.20 77.11 73.10 74.79 5.2M
2021-06-24 77.71 79.21 73.10 74.20 6.6M
2021-06-23 70.04 83.41 69.21 80.26 7.5M
2021-06-22 70.75 71.05 67.37 70.32 6.9M
2021-06-21 70.00 72.62 67.15 69.57 6.4M
2021-06-18 63.16 73.02 63.16 70.44 10.3M
2021-06-17 57.37 65.58 56.63 64.47 7.9M
2021-06-16 58.44 59.31 55.98 56.43 4.0M
2021-06-15 57.74 60.37 56.94 57.87 4.5M
2021-06-11 58.43 60.69 56.89 57.83 4.3M
2021-06-10 54.75 59.15 54.41 58.97 9.3M
2021-06-09 54.19 54.83 52.99 53.60 2.7M
2021-06-08 56.17 56.17 53.76 54.37 3.6M
2021-06-07 54.26 56.34 53.83 55.87 8.0M
2021-06-04 47.42 54.39 47.21 53.83 11.9M
2021-06-03 46.32 48.22 45.11 48.09 5.8M
2021-06-02 47.52 48.26 46.33 46.49 3.1M
2021-06-01 46.91 48.54 46.49 47.63 4.2M
2021-05-31 46.33 47.71 46.00 46.91 2.4M
2021-05-28 46.76 47.67 45.90 45.97 2.4M
2021-05-27 45.87 47.74 45.49 46.95 3.9M
2021-05-26 45.95 47.26 45.28 45.69 3.2M
2021-05-25 44.15 46.51 43.98 46.21 3.5M
2021-05-24 43.17 44.38 42.82 44.15 2.3M
2021-05-21 44.19 44.54 42.82 43.45 2.7M
2021-05-20 44.82 45.45 43.90 44.13 2.8M
2021-05-19 43.95 46.33 43.52 45.17 3.3M
2021-05-18 47.98 48.09 42.77 44.52 8.9M
2021-05-17 48.22 49.65 48.09 48.12 2.7M
2021-05-14 48.09 48.50 47.56 48.12 1.6M
2021-05-13 47.67 48.95 47.39 48.02 1.1M
2021-05-12 48.12 48.43 47.10 48.32 1.6M
2021-05-11 48.39 48.85 47.56 48.26 1.7M
2021-05-10 46.34 49.18 46.00 48.74 3.5M
2021-05-07 47.34 48.02 45.81 46.23 2.9M
2021-05-06 47.57 48.33 46.95 47.26 2.2M
2021-04-30 48.37 48.96 46.68 47.40 3.9M
2021-04-29 48.72 50.11 47.91 48.33 2.6M
2021-04-28 49.10 49.25 47.28 48.33 2.1M
2021-04-27 48.79 49.07 47.97 48.54 1.9M
2021-04-26 49.24 50.43 48.91 49.11 2.9M
2021-04-23 49.04 49.92 48.61 49.18 1.9M
2021-04-22 48.28 49.82 48.02 49.34 2.8M
2021-04-21 48.65 49.11 47.38 48.30 3.4M
2021-04-20 49.14 49.72 48.26 48.65 4.5M
2021-04-19 52.47 52.47 46.83 49.52 8.0M
2021-04-16 53.42 54.22 51.48 52.33 3.1M
2021-04-15 52.47 54.28 52.34 53.87 2.3M
2021-04-14 52.44 53.04 51.95 52.99 1.4M
2021-04-13 51.96 53.21 51.25 51.96 1.9M
2021-04-12 53.81 54.89 51.95 52.16 2.6M
2021-04-09 56.22 56.67 53.07 53.70 3.4M
2021-04-08 56.74 58.04 56.01 56.45 1.9M
2021-04-07 56.17 58.27 56.09 57.07 3.0M
2021-04-06 56.16 57.03 54.41 56.58 3.0M
2021-04-02 54.12 56.58 54.12 56.05 3.9M
2021-04-01 52.57 54.41 52.30 54.05 2.7M
2021-03-31 52.47 53.13 50.93 52.55 3.0M
2021-03-30 55.81 56.15 52.43 52.58 4.7M
2021-03-29 55.81 57.77 55.15 56.18 2.5M
2021-03-26 54.93 56.34 54.46 56.09 2.2M
2021-03-25 55.47 56.86 54.91 55.11 2.3M
2021-03-24 55.43 56.68 54.72 55.81 2.0M
2021-03-23 56.72 57.67 55.16 55.98 2.8M
2021-03-22 53.57 57.13 53.57 56.72 4.8M
2021-03-19 52.93 54.94 52.12 53.72 3.4M
2021-03-18 52.65 54.61 51.74 54.07 3.9M
2021-03-17 49.14 51.91 48.61 51.74 3.8M
2021-03-16 49.62 50.48 48.67 49.25 2.7M
2021-03-15 52.65 52.65 48.87 50.19 5.0M
2021-03-12 56.89 56.89 52.51 52.93 6.9M
2021-03-11 57.37 59.32 55.32 57.00 6.6M
2021-03-10 58.97 62.63 57.88 57.92 5.3M
2021-03-09 56.51 61.95 54.76 59.67 9.4M
2021-03-08 55.88 61.54 55.87 56.36 6.8M
2021-03-05 53.89 58.48 50.90 55.86 6.1M
2021-03-04 55.67 57.54 52.30 54.05 6.3M
2021-03-03 52.28 56.40 49.61 55.69 7.9M
2021-03-02 50.74 54.05 49.84 52.30 6.0M
2021-03-01 50.50 55.79 48.82 54.05 6.3M
2021-02-26 49.58 50.19 48.15 49.32 3.2M
2021-02-25 52.37 53.22 50.42 51.13 3.1M
2021-02-24 52.43 56.51 52.26 53.75 4.9M
2021-02-23 51.35 52.65 50.61 51.91 3.9M
2021-02-22 51.53 53.35 49.82 52.83 5.1M
2021-02-19 49.49 52.05 48.48 51.53 3.4M
2021-02-18 50.90 50.90 48.44 49.95 4.0M
2021-02-10 50.55 50.89 47.60 49.01 5.8M
2021-02-09 53.70 53.70 50.76 52.27 4.9M
2021-02-08 50.57 54.41 50.57 54.40 5.6M
2021-02-05 52.99 53.35 49.26 49.56 5.9M
2021-02-04 54.51 54.75 51.25 52.51 5.5M
2021-02-03 56.51 56.86 53.35 53.70 7.8M
2021-02-02 49.01 58.44 49.01 57.81 11.2M
2021-02-01 45.47 49.93 45.01 48.81 8.6M
2021-01-29 50.42 51.95 43.88 45.14 11.0M
2021-01-28 49.61 51.81 47.21 49.48 9.0M
2021-01-27 42.83 50.06 42.83 50.06 12.2M
2021-01-26 42.47 42.75 41.53 41.71 1.5M
2021-01-25 42.10 42.92 41.73 42.47 2.7M
2021-01-22 43.29 43.45 41.77 42.60 2.1M
2021-01-21 44.93 45.60 43.17 43.29 3.4M
2021-01-20 44.23 46.01 43.88 44.61 4.3M
2021-01-19 42.67 44.23 42.12 43.38 3.5M
2021-01-18 41.77 43.28 41.42 42.67 2.1M
2021-01-15 43.09 43.10 41.49 41.84 2.8M
2021-01-14 42.58 44.43 42.47 43.52 4.1M
2021-01-13 41.37 42.57 40.99 42.31 3.0M
2021-01-12 41.45 41.77 40.95 41.36 2.0M
2021-01-11 41.52 42.75 40.93 41.56 2.9M
2021-01-08 41.46 42.36 41.06 41.70 2.1M
2021-01-07 41.62 42.32 40.90 41.73 2.9M
2021-01-06 45.65 45.73 41.61 41.62 7.4M
2021-01-05 44.03 46.19 43.98 46.00 4.7M
2021-01-04 42.22 44.74 41.77 44.13 3.7M