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
2022-12-30 50.80 50.96 49.71 50.13 2.0M
2022-12-29 50.00 50.90 50.00 50.22 1.8M
2022-12-28 51.30 51.30 50.15 50.25 2.2M
2022-12-27 51.38 51.63 50.71 51.55 2.2M
2022-12-26 50.32 51.55 50.01 51.37 2.6M
2022-12-23 50.77 51.51 49.78 50.35 2.4M
2022-12-22 52.23 52.62 50.80 51.21 2.0M
2022-12-21 53.09 53.56 51.44 52.05 2.4M
2022-12-20 53.13 53.80 52.60 53.10 2.6M
2022-12-19 55.10 55.16 52.80 53.04 3.6M
2022-12-16 56.11 56.42 54.98 55.22 3.9M
2022-12-15 54.58 57.83 53.93 56.89 6.9M
2022-12-14 55.68 57.15 55.10 55.13 6.2M
2022-12-13 56.00 56.14 54.38 54.41 4.0M
2022-12-12 55.65 57.42 54.78 56.35 4.6M
2022-12-09 55.59 56.40 55.40 55.65 3.1M
2022-12-08 56.70 56.71 55.48 55.48 4.1M
2022-12-07 58.00 58.17 56.85 57.05 4.6M
2022-12-06 57.82 59.30 57.37 58.40 6.9M
2022-12-05 56.38 57.89 55.80 57.88 5.5M
2022-12-02 56.10 57.07 55.90 55.97 3.4M
2022-12-01 56.73 58.10 56.30 56.71 5.2M
2022-11-30 56.67 57.11 55.32 56.16 3.9M
2022-11-29 55.38 57.30 54.63 56.67 4.3M
2022-11-28 55.43 56.59 55.00 55.23 2.9M
2022-11-25 56.57 58.23 56.02 56.72 3.6M
2022-11-24 57.20 57.90 56.21 56.34 2.8M
2022-11-23 57.40 58.13 55.73 57.26 4.1M
2022-11-22 57.88 59.38 57.28 57.80 5.1M
2022-11-21 57.70 58.99 57.09 57.90 3.4M
2022-11-18 59.76 60.69 58.38 58.50 5.0M
2022-11-17 58.56 60.63 57.07 60.38 8.6M
2022-11-16 59.50 60.40 58.14 59.29 7.0M
2022-11-15 53.47 60.59 53.00 59.32 12.0M
2022-11-14 53.65 55.55 52.90 53.54 4.1M
2022-11-11 55.69 55.88 53.65 53.65 4.6M
2022-11-10 54.40 55.30 53.30 53.58 3.0M
2022-11-09 55.30 55.69 54.49 54.88 2.2M
2022-11-08 56.03 56.64 54.79 55.30 3.0M
2022-11-07 56.06 56.93 55.36 55.97 3.9M
2022-11-04 55.35 56.48 54.26 56.22 5.5M
2022-11-03 53.75 55.51 53.56 55.36 5.1M
2022-11-02 53.56 54.80 53.02 54.33 3.6M
2022-11-01 51.73 53.59 51.25 53.56 3.7M
2022-10-31 50.21 52.98 50.11 51.84 4.2M
2022-10-28 52.30 54.70 50.58 50.77 5.3M
2022-10-27 54.61 55.50 52.90 53.03 4.9M
2022-10-26 53.95 55.38 52.00 54.93 4.2M
2022-10-25 54.74 55.24 52.60 53.65 3.1M
2022-10-24 54.98 58.44 54.08 55.00 4.6M
2022-10-21 56.49 56.49 53.23 54.60 4.1M
2022-10-20 55.55 58.65 55.38 56.40 5.2M
2022-10-19 57.25 57.80 56.03 56.10 1.9M
2022-10-18 58.34 58.41 56.80 57.47 2.1M
2022-10-17 56.50 58.37 56.02 58.00 2.0M
2022-10-14 55.80 57.20 55.36 56.84 2.2M
2022-10-13 55.50 56.45 55.06 55.20 1.9M
2022-10-12 52.18 56.16 52.09 56.13 3.3M
2022-10-11 52.43 53.30 51.88 52.28 1.3M
2022-10-10 55.47 55.47 51.40 52.43 2.4M
2022-09-30 57.11 57.85 54.90 54.94 2.3M
2022-09-29 56.50 57.95 56.14 57.46 2.8M
2022-09-28 58.38 58.38 55.90 55.96 2.4M
2022-09-27 55.47 58.53 55.47 58.53 3.1M
2022-09-26 55.47 56.46 54.68 55.68 2.0M
2022-09-23 56.99 57.80 54.99 55.37 2.1M
2022-09-22 57.38 58.19 56.39 56.92 2.3M
2022-09-21 58.02 58.37 57.30 57.67 1.8M
2022-09-20 58.30 59.30 58.00 58.65 1.7M
2022-09-19 58.54 59.81 57.45 58.10 2.1M
2022-09-16 60.52 61.09 58.80 58.80 2.6M
2022-09-15 61.39 62.46 60.33 60.62 3.8M
2022-09-14 60.51 62.27 60.00 61.53 2.4M
2022-09-13 61.61 62.75 61.07 61.40 1.6M
2022-09-09 61.41 61.76 60.86 61.61 1.7M
2022-09-08 63.15 63.69 61.12 61.26 2.3M
2022-09-07 62.20 64.33 61.99 63.14 3.1M
2022-09-06 62.30 62.60 60.60 61.95 2.6M
2022-09-05 63.06 63.06 61.39 62.30 2.1M
2022-09-02 61.55 63.94 61.55 63.39 2.8M
2022-09-01 64.68 65.56 61.70 61.90 3.0M
2022-08-31 63.90 65.50 63.70 63.96 2.4M
2022-08-30 67.00 67.80 64.46 64.49 3.2M
2022-08-29 62.41 66.53 61.37 66.52 3.4M
2022-08-26 64.39 64.95 62.91 63.28 1.8M
2022-08-25 65.24 65.70 62.26 64.40 3.1M
2022-08-24 68.49 68.68 64.85 64.89 3.4M
2022-08-23 69.95 69.99 67.23 68.18 3.0M
2022-08-22 69.60 70.25 67.82 69.30 2.4M
2022-08-19 72.06 73.97 69.60 69.60 3.5M
2022-08-18 71.63 72.56 70.71 72.28 3.0M
2022-08-17 71.50 72.33 70.13 72.27 4.0M
2022-08-16 73.62 74.60 71.08 71.77 4.4M
2022-08-15 74.32 74.98 72.90 73.87 2.6M
2022-08-12 75.99 76.67 74.45 74.51 3.2M
2022-08-11 75.85 77.28 75.11 76.50 4.4M
2022-08-10 76.00 77.78 74.63 74.98 4.3M
2022-08-09 76.01 77.00 74.28 77.00 4.5M
2022-08-08 79.00 79.00 75.15 76.79 5.4M
2022-08-05 73.44 79.30 73.04 78.88 8.6M
2022-08-04 73.15 75.48 72.54 73.98 4.8M
2022-08-03 69.98 74.48 69.85 72.24 5.9M
2022-08-02 70.50 72.48 68.91 69.58 3.9M
2022-08-01 71.50 73.21 70.00 71.90 3.2M
2022-07-29 73.10 73.78 70.90 72.24 4.3M
2022-07-28 70.00 73.99 69.84 73.80 6.1M
2022-07-27 69.62 70.62 68.60 69.10 2.5M
2022-07-26 70.61 71.29 69.40 70.40 2.2M
2022-07-25 72.81 73.33 70.22 70.75 3.0M
2022-07-22 73.55 74.39 72.28 73.10 3.4M
2022-07-21 71.80 74.88 70.20 73.81 5.3M
2022-07-20 72.95 75.89 71.90 72.08 6.2M
2022-07-19 69.44 72.91 69.44 72.69 6.2M
2022-07-18 70.38 70.65 67.70 69.77 4.8M
2022-07-15 71.58 72.63 70.00 70.00 4.5M
2022-07-14 71.41 72.76 71.16 71.64 3.9M
2022-07-13 72.62 73.40 70.68 71.40 4.2M
2022-07-12 75.90 76.50 72.63 72.63 5.1M
2022-07-11 76.03 77.28 74.78 75.80 6.1M
2022-07-08 79.37 80.00 77.12 77.69 5.7M
2022-07-07 80.15 81.50 77.61 78.38 5.7M
2022-07-06 79.90 82.80 78.65 79.28 6.1M
2022-07-05 79.41 81.55 77.95 80.26 5.6M
2022-07-04 79.97 81.40 76.41 79.81 7.2M
2022-07-01 83.19 84.00 80.66 80.91 7.3M
2022-06-30 85.00 88.13 83.10 84.80 8.4M
2022-06-29 82.00 89.80 81.17 84.20 10.8M
2022-06-28 82.90 84.80 79.50 83.57 9.1M
2022-06-27 78.51 85.49 77.50 82.90 16.9M
2022-06-24 69.39 74.46 69.16 73.30 8.9M
2022-06-23 68.10 70.39 68.10 69.99 5.6M
2022-06-22 70.90 71.22 67.97 68.55 6.7M
2022-06-21 66.68 71.38 65.80 71.30 9.7M
2022-06-20 69.01 69.66 67.03 67.20 6.2M
2022-06-17 67.30 68.00 65.61 67.66 5.8M
2022-06-16 64.25 69.18 64.25 67.30 8.7M
2022-06-15 60.96 68.00 60.82 64.62 8.6M
2022-06-14 61.01 61.46 58.77 60.93 4.3M
2022-06-13 61.36 63.20 60.59 61.47 3.9M
2022-06-10 60.75 62.46 60.60 62.13 3.9M
2022-06-09 64.36 64.60 60.50 61.28 4.3M
2022-06-08 64.00 65.36 62.78 64.35 3.8M
2022-06-07 65.40 66.90 63.81 64.35 4.7M
2022-06-06 63.58 65.99 63.10 65.60 7.1M
2022-06-02 61.84 64.34 61.83 63.81 5.9M
2022-06-01 62.54 64.44 61.86 62.46 3.8M
2022-05-31 62.27 63.37 61.72 63.10 3.9M
2022-05-30 59.07 64.27 58.55 63.32 5.7M
2022-05-27 60.55 61.42 58.28 58.80 3.5M
2022-05-26 62.00 62.83 59.93 60.53 3.4M
2022-05-25 63.16 63.94 61.48 63.00 2.5M
2022-05-24 66.84 66.84 62.61 62.61 4.4M
2022-05-23 66.16 66.58 65.11 66.47 3.3M
2022-05-20 65.79 68.42 64.46 65.40 5.0M
2022-05-19 62.37 65.41 61.62 65.25 3.8M
2022-05-18 64.74 64.74 62.97 63.60 3.6M
2022-05-17 63.53 65.46 62.56 64.38 4.2M
2022-05-16 65.72 66.73 63.33 63.62 3.3M
2022-05-13 64.74 66.18 64.04 64.92 3.4M
2022-05-12 64.14 65.53 62.65 64.73 4.5M
2022-05-11 57.63 68.01 57.63 64.14 7.7M
2022-05-10 54.21 59.47 53.80 58.11 3.9M
2022-05-09 55.41 56.36 54.90 55.78 2.1M
2022-05-06 56.84 57.36 54.94 55.53 4.4M
2022-05-05 59.46 60.41 57.88 58.20 4.3M
2022-04-29 59.28 61.47 57.42 60.01 4.9M
2022-04-28 55.40 58.62 53.95 58.23 7.4M
2022-04-27 47.67 54.84 47.63 54.84 7.3M
2022-04-26 48.27 49.20 45.62 45.70 2.5M
2022-04-25 53.10 53.10 48.16 48.16 2.6M
2022-04-22 53.82 56.05 53.16 53.36 2.7M
2022-04-21 58.01 58.01 52.34 52.91 4.4M
2022-04-20 59.25 59.90 58.63 59.42 1.8M
2022-04-19 62.57 62.87 58.71 59.26 3.4M
2022-04-18 63.17 63.94 61.73 63.16 3.1M
2022-04-15 62.26 65.62 62.26 63.16 4.7M
2022-04-14 58.01 63.43 57.63 61.57 2.7M
2022-04-13 59.56 59.78 57.98 57.98 1.2M
2022-04-12 60.00 60.79 58.17 59.83 1.4M
2022-04-11 58.74 60.84 57.41 60.00 1.8M
2022-04-08 59.18 60.10 58.18 59.16 1.2M
2022-04-07 58.42 59.74 58.42 59.16 1.0M
2022-04-06 59.93 60.68 59.01 59.26 1.3M
2022-04-01 58.74 60.79 58.22 60.70 2.1M
2022-03-31 59.57 59.80 58.65 58.91 1.4M
2022-03-30 58.95 59.82 58.40 59.68 1.3M
2022-03-29 60.63 61.24 58.63 58.76 1.5M
2022-03-28 60.73 61.26 60.07 60.60 1.2M
2022-03-25 62.84 64.26 61.48 61.67 1.5M
2022-03-24 62.73 62.80 61.05 62.11 1.5M
2022-03-23 63.67 64.21 62.90 63.41 1.5M
2022-03-22 64.74 65.00 63.03 63.32 1.8M
2022-03-21 65.55 67.03 63.94 64.74 2.3M
2022-03-18 64.31 65.79 63.69 65.54 2.0M
2022-03-17 63.21 67.62 63.21 65.11 3.9M
2022-03-16 62.04 63.16 57.11 62.72 3.8M
2022-03-15 63.16 63.55 60.42 60.46 2.3M
2022-03-14 67.14 67.14 63.33 63.47 2.5M
2022-03-11 65.79 67.24 65.06 66.89 2.5M
2022-03-10 70.59 70.79 67.54 67.83 4.1M
2022-03-09 67.90 69.21 65.26 68.43 4.5M
2022-03-08 65.20 68.88 64.45 67.37 5.5M
2022-03-07 65.67 66.21 63.68 63.93 1.9M
2022-03-04 65.53 68.84 65.32 66.34 2.7M
2022-03-03 69.40 69.41 65.82 66.00 2.9M
2022-03-02 67.37 69.01 66.99 68.92 2.0M
2022-03-01 69.47 69.74 67.79 68.25 2.5M
2022-02-28 68.99 69.62 68.11 69.11 1.9M
2022-02-25 70.13 71.24 68.42 68.87 3.0M
2022-02-24 69.46 71.05 67.54 68.85 5.1M
2022-02-23 63.68 71.05 63.68 70.56 7.7M
2022-02-22 63.36 64.42 61.48 63.20 2.4M
2022-02-21 64.36 64.56 63.16 63.43 1.9M
2022-02-18 63.46 64.47 62.90 64.36 2.3M
2022-02-17 64.14 64.94 63.33 64.04 2.7M
2022-02-16 62.95 64.21 62.26 64.14 3.1M
2022-02-15 60.46 62.90 60.12 62.78 4.0M
2022-02-14 59.79 60.41 58.65 59.78 2.0M
2022-02-11 61.71 61.71 59.80 60.12 2.3M
2022-02-10 63.05 63.41 61.10 61.94 2.5M
2022-02-09 62.42 63.06 61.63 63.05 2.4M
2022-02-08 62.26 63.15 60.53 62.42 2.7M
2022-02-07 64.09 64.73 61.58 62.58 2.9M
2022-01-28 64.46 65.00 62.90 62.95 2.6M
2022-01-27 65.68 67.37 63.74 63.84 3.4M
2022-01-26 66.43 67.83 65.00 65.72 3.9M
2022-01-25 69.86 70.32 66.42 66.68 6.0M
2022-01-24 69.83 70.99 69.47 70.55 2.4M
2022-01-21 73.16 73.55 69.48 69.84 3.3M
2022-01-20 74.86 75.98 73.32 73.55 2.1M
2022-01-19 77.80 77.90 75.10 75.45 2.2M
2022-01-18 75.80 79.37 74.84 78.35 3.6M
2022-01-17 74.35 76.08 74.00 75.79 2.5M
2022-01-14 73.41 75.05 73.16 74.35 2.1M
2022-01-13 76.90 77.11 73.34 73.55 3.0M
2022-01-12 75.08 77.41 74.57 77.13 2.5M
2022-01-11 76.70 77.42 74.67 75.26 2.6M
2022-01-10 77.90 78.32 76.13 76.86 2.3M
2022-01-07 80.42 80.92 76.93 77.56 2.5M
2022-01-06 80.38 81.58 78.42 80.08 2.9M
2022-01-05 82.58 82.85 80.07 81.34 2.9M
2022-01-04 85.56 86.47 80.01 83.08 4.9M