富瀚微

300613
🏛️ 中国 →
52.38
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 42.20 42.85 42.08 42.44 2.8M
2023-12-28 41.00 42.36 40.66 42.00 2.7M
2023-12-27 40.54 41.37 40.45 41.06 1.8M
2023-12-26 41.77 41.77 40.33 40.46 2.0M
2023-12-25 41.92 42.46 41.48 41.52 1.6M
2023-12-22 42.61 42.88 41.72 41.88 2.0M
2023-12-21 42.52 42.85 41.66 42.65 2.5M
2023-12-20 43.40 43.55 42.55 42.61 1.3M
2023-12-19 42.52 43.68 42.52 43.16 1.5M
2023-12-18 43.83 44.18 42.53 42.80 2.2M
2023-12-15 44.77 45.06 43.83 44.06 1.5M
2023-12-14 44.85 45.70 44.68 44.70 1.4M
2023-12-13 45.44 45.47 44.80 44.80 1.4M
2023-12-12 45.60 45.78 45.13 45.29 1.7M
2023-12-11 44.90 45.73 43.97 45.66 2.8M
2023-12-08 44.88 45.78 44.61 45.40 3.1M
2023-12-07 44.65 44.95 43.94 44.59 1.8M
2023-12-06 44.80 45.35 44.43 44.60 1.9M
2023-12-05 46.41 46.41 44.87 44.87 1.9M
2023-12-04 46.46 46.93 46.06 46.40 1.6M
2023-12-01 46.21 46.80 45.53 46.53 1.5M
2023-11-30 46.68 46.72 45.80 46.25 1.7M
2023-11-29 47.30 47.87 46.68 46.71 2.1M
2023-11-28 47.25 48.00 46.87 47.35 2.1M
2023-11-27 46.61 47.59 46.61 47.24 1.9M
2023-11-24 48.01 48.38 46.70 46.87 1.8M
2023-11-23 47.62 48.28 47.16 48.20 1.4M
2023-11-22 48.79 48.79 47.67 47.69 1.9M
2023-11-21 49.60 49.80 48.75 48.81 1.9M
2023-11-20 49.31 49.79 48.80 49.55 1.9M
2023-11-17 48.96 49.54 48.71 49.33 1.7M
2023-11-16 49.50 49.99 49.11 49.12 2.2M
2023-11-15 50.75 51.33 49.80 49.80 3.0M
2023-11-14 49.30 50.33 48.82 50.06 2.9M
2023-11-13 49.48 49.56 48.74 49.30 2.3M
2023-11-10 49.28 49.73 48.74 48.91 1.7M
2023-11-09 49.52 49.98 49.04 49.08 2.0M
2023-11-08 49.96 50.15 49.04 49.52 2.3M
2023-11-07 49.40 49.97 49.04 49.64 2.6M
2023-11-06 48.79 49.75 48.10 49.70 3.6M
2023-11-03 46.21 48.78 46.00 48.30 4.2M
2023-11-02 46.88 47.50 45.81 45.88 2.4M
2023-11-01 47.02 47.43 46.52 46.75 2.1M
2023-10-31 47.06 47.75 46.56 47.02 2.9M
2023-10-30 45.54 47.44 45.35 46.89 4.1M
2023-10-27 44.60 46.27 44.34 45.87 3.1M
2023-10-26 44.63 45.22 43.60 44.78 2.7M
2023-10-25 44.85 45.75 44.51 45.22 2.3M
2023-10-24 44.06 45.43 43.20 44.81 2.6M
2023-10-23 44.88 45.50 43.61 44.09 2.9M
2023-10-20 47.32 47.88 45.50 45.52 5.0M
2023-10-19 45.91 50.19 45.88 48.02 6.5M
2023-10-18 47.00 47.67 46.03 46.06 1.9M
2023-10-17 47.78 47.89 46.78 47.26 1.9M
2023-10-16 49.88 49.88 47.22 47.58 3.3M
2023-10-13 49.27 50.08 49.09 49.72 2.6M
2023-10-12 49.43 49.78 48.74 49.54 2.1M
2023-10-11 49.17 49.90 48.08 49.36 3.2M
2023-10-10 48.10 49.36 48.00 49.17 3.2M
2023-10-09 47.70 48.36 47.37 48.00 1.9M
2023-09-28 47.85 48.35 47.40 47.88 2.0M
2023-09-27 47.82 48.65 47.43 47.48 2.1M
2023-09-26 47.99 48.79 47.54 47.99 1.5M
2023-09-25 48.84 48.91 47.80 48.11 1.9M
2023-09-22 47.55 49.03 47.30 48.92 2.2M
2023-09-21 47.71 48.20 47.43 47.60 1.9M
2023-09-20 48.54 49.13 47.94 47.94 1.7M
2023-09-19 48.60 48.96 47.80 48.75 1.8M
2023-09-18 49.36 49.56 48.66 48.75 1.6M
2023-09-15 49.23 50.88 48.05 49.56 2.8M
2023-09-14 49.82 49.96 48.66 49.10 2.0M
2023-09-13 50.44 50.75 49.10 49.68 2.0M
2023-09-12 50.81 51.19 50.25 50.44 1.6M
2023-09-11 50.09 51.33 49.95 50.91 2.7M
2023-09-08 49.84 50.78 49.69 50.21 2.2M
2023-09-07 51.48 51.48 49.72 49.80 3.3M
2023-09-06 50.15 51.75 49.80 51.53 3.7M
2023-09-05 50.12 51.12 50.10 50.30 3.0M
2023-09-04 49.40 50.37 49.17 50.30 2.4M
2023-09-01 49.50 50.03 49.00 49.39 2.0M
2023-08-31 48.86 50.09 48.51 49.43 2.7M
2023-08-30 48.92 50.40 48.50 49.19 4.7M
2023-08-29 45.96 48.80 45.68 48.43 4.2M
2023-08-28 49.75 50.44 45.88 45.97 3.8M
2023-08-25 47.91 48.00 46.60 46.98 2.3M
2023-08-24 48.12 48.96 47.65 48.20 2.2M
2023-08-23 48.90 48.98 47.45 47.49 2.1M
2023-08-22 48.78 49.80 47.74 49.10 2.9M
2023-08-21 49.40 49.89 48.18 48.40 2.2M
2023-08-18 50.60 50.99 49.40 49.40 1.8M
2023-08-17 50.10 51.01 49.56 50.41 1.8M
2023-08-16 51.02 51.48 50.00 50.00 1.8M
2023-08-15 52.60 52.98 50.60 51.26 2.3M
2023-08-14 52.00 52.85 51.40 52.65 1.9M
2023-08-11 54.14 54.33 52.61 52.62 1.8M
2023-08-10 53.52 54.66 53.38 54.09 1.7M
2023-08-09 55.05 55.44 53.52 53.52 2.8M
2023-08-08 55.50 56.40 54.81 55.39 2.5M
2023-08-07 54.84 55.87 54.62 55.50 2.3M
2023-08-04 55.45 56.07 54.58 54.87 2.5M
2023-08-03 54.88 55.48 54.51 55.31 1.8M
2023-08-02 55.01 55.52 54.60 54.81 1.7M
2023-08-01 55.00 56.08 54.91 55.20 2.0M
2023-07-31 54.38 56.15 54.30 55.43 2.2M
2023-07-28 55.05 55.20 53.59 54.29 3.8M
2023-07-27 57.37 58.08 54.56 55.01 3.8M
2023-07-26 57.99 58.00 57.20 57.64 1.4M
2023-07-25 56.74 58.47 56.51 58.03 2.5M
2023-07-24 57.27 57.50 56.12 56.19 2.2M
2023-07-21 57.42 58.43 56.87 57.27 1.6M
2023-07-20 59.85 60.20 57.50 57.58 3.0M
2023-07-19 59.22 60.80 59.20 60.01 2.2M
2023-07-18 59.70 60.78 59.39 59.75 2.4M
2023-07-17 60.12 60.13 58.80 59.49 2.7M
2023-07-14 61.09 62.00 60.06 60.18 2.8M
2023-07-13 59.96 61.78 59.96 60.94 3.3M
2023-07-12 59.91 62.34 59.91 59.96 4.8M
2023-07-11 57.88 60.46 57.88 60.22 3.9M
2023-07-10 57.66 58.70 57.58 58.04 1.7M
2023-07-07 59.08 59.36 57.59 57.66 2.5M
2023-07-06 58.99 60.30 58.50 59.55 2.8M
2023-07-05 59.00 60.32 58.82 59.10 3.3M
2023-07-04 57.44 60.65 56.81 59.58 5.2M
2023-07-03 56.77 57.80 56.77 57.25 2.9M
2023-06-30 55.63 56.87 55.10 56.74 2.7M
2023-06-29 55.48 56.80 55.38 55.63 2.5M
2023-06-28 57.30 57.37 54.80 55.78 3.5M
2023-06-27 57.26 57.84 56.59 57.40 2.6M
2023-06-26 57.99 59.50 57.20 57.33 3.7M
2023-06-21 62.50 62.96 58.86 58.90 6.5M
2023-06-20 64.31 65.08 63.04 63.08 4.6M
2023-06-19 63.15 65.35 62.88 64.60 6.4M
2023-06-16 62.98 63.50 62.30 63.15 4.2M
2023-06-15 62.92 65.11 62.03 63.39 6.2M
2023-06-14 63.10 63.67 62.46 63.21 4.5M
2023-06-13 61.76 64.01 61.21 63.70 6.8M
2023-06-12 62.90 63.12 61.18 61.75 6.2M
2023-06-09 64.18 64.80 62.10 63.72 7.8M
2023-06-08 66.88 67.01 64.01 64.09 7.2M
2023-06-07 63.47 68.36 63.08 68.10 10.1M
2023-06-06 64.65 66.25 63.00 63.46 6.2M
2023-06-05 66.20 67.90 65.50 65.69 8.9M
2023-06-02 60.59 69.50 59.81 65.85 12.1M
2023-06-01 59.88 61.23 58.40 60.60 6.2M
2023-05-31 56.99 59.97 56.99 59.97 6.3M
2023-05-30 56.85 57.36 55.88 57.36 4.0M
2023-05-29 58.49 59.35 57.34 57.36 4.6M
2023-05-26 58.74 59.50 57.90 58.49 4.2M
2023-05-25 57.00 58.50 56.62 58.46 4.5M
2023-05-24 55.56 58.30 55.55 57.00 3.8M
2023-05-23 57.68 57.75 56.00 56.39 3.7M
2023-05-22 60.00 60.00 58.00 58.13 4.7M
2023-05-19 57.20 61.70 57.17 60.26 9.4M
2023-05-18 60.72 61.00 56.63 56.81 8.7M
2023-04-28 59.94 62.30 59.00 59.61 7.8M
2023-04-27 62.17 63.49 60.05 60.69 5.3M
2023-04-26 63.39 64.67 61.45 61.77 5.2M
2023-04-25 67.59 67.59 63.88 64.32 6.5M
2023-04-24 68.00 69.66 66.95 67.70 5.1M
2023-04-21 74.50 74.61 68.45 68.45 8.5M
2023-04-20 72.10 76.30 72.10 75.19 7.9M
2023-04-19 73.00 74.17 71.85 72.17 6.1M
2023-04-18 75.19 75.88 72.22 73.13 6.8M
2023-04-17 77.50 78.50 75.15 75.34 8.2M
2023-04-14 80.10 80.75 76.00 79.89 8.4M
2023-04-13 81.57 81.99 78.23 79.88 9.5M
2023-04-12 79.00 83.80 75.53 83.13 12.6M
2023-04-11 78.00 82.62 78.00 79.11 10.4M
2023-04-10 80.20 88.86 77.53 78.87 16.4M
2023-04-07 77.03 79.50 74.56 76.60 7.9M
2023-04-06 74.50 80.08 74.18 77.43 11.3M
2023-04-04 72.00 77.02 71.32 75.26 11.3M
2023-04-03 70.85 72.30 70.01 72.27 8.0M
2023-03-31 70.70 71.70 68.53 70.36 5.5M
2023-03-30 70.30 72.36 69.88 70.68 5.2M
2023-03-29 69.77 72.18 69.00 70.30 7.2M
2023-03-28 76.16 76.50 69.08 69.42 11.1M
2023-03-27 74.89 79.09 72.85 77.40 9.4M
2023-03-24 74.50 75.77 72.53 74.31 9.3M
2023-03-23 69.50 75.60 69.20 74.95 12.0M
2023-03-22 70.47 70.59 68.68 69.43 3.7M
2023-03-21 69.55 70.00 67.68 70.00 6.0M
2023-03-20 67.46 70.00 66.60 69.53 9.1M
2023-03-17 65.10 67.56 64.00 67.49 6.5M
2023-03-16 65.00 67.31 64.10 64.50 4.5M
2023-03-15 66.80 67.37 65.50 65.54 4.9M
2023-03-14 63.18 66.49 62.15 66.10 6.4M
2023-03-13 63.12 64.00 62.60 63.78 2.2M
2023-03-10 64.28 65.35 63.28 63.60 3.2M
2023-03-09 65.00 65.75 64.15 64.65 2.5M
2023-03-08 64.20 65.64 63.85 64.54 2.4M
2023-03-07 67.01 67.75 64.37 64.37 4.0M
2023-03-06 66.28 68.80 65.30 67.49 5.6M
2023-03-03 67.70 68.07 64.94 66.60 6.2M
2023-03-02 65.77 67.84 65.77 67.10 8.9M
2023-03-01 61.58 65.19 60.88 64.50 5.8M
2023-02-28 61.31 62.10 60.40 61.45 2.2M
2023-02-27 62.00 62.72 60.93 61.24 2.9M
2023-02-24 64.00 64.69 62.18 62.66 3.6M
2023-02-23 63.00 64.46 62.57 63.32 3.7M
2023-02-22 63.00 63.60 62.51 63.03 2.2M
2023-02-21 63.96 64.66 62.89 63.53 3.2M
2023-02-20 61.88 64.12 61.74 63.96 4.0M
2023-02-17 64.62 65.47 62.20 62.30 5.4M
2023-02-16 66.60 67.78 64.01 64.61 6.8M
2023-02-15 65.70 66.88 64.32 66.20 7.0M
2023-02-14 67.80 68.92 65.75 66.22 6.6M
2023-02-13 67.50 67.95 66.10 67.41 6.8M
2023-02-10 66.50 69.29 66.19 67.43 12.5M
2023-02-09 60.60 68.18 60.60 68.15 17.1M
2023-02-08 59.81 63.98 59.30 61.45 14.5M
2023-02-07 55.79 58.15 55.65 58.06 7.0M
2023-02-06 55.90 56.40 55.22 55.55 2.3M
2023-02-03 56.01 57.24 55.22 56.37 3.6M
2023-02-02 55.79 57.26 55.78 56.25 4.4M
2023-02-01 55.00 56.22 54.69 55.80 3.3M
2023-01-31 55.50 55.59 54.40 54.68 2.5M
2023-01-30 56.55 56.80 55.22 55.35 3.8M
2023-01-20 55.10 55.68 54.81 55.45 3.1M
2023-01-19 54.10 55.39 53.90 55.38 4.1M
2023-01-18 54.10 54.39 53.46 54.08 2.2M
2023-01-17 53.09 55.17 52.70 54.06 5.2M
2023-01-16 51.01 53.30 50.95 52.70 4.0M
2023-01-13 51.40 51.50 50.63 51.29 1.6M
2023-01-12 50.71 51.27 50.35 51.05 1.9M
2023-01-11 52.12 53.08 50.93 50.96 3.6M
2023-01-10 52.23 53.53 52.05 52.52 3.8M
2023-01-09 51.70 52.53 51.39 51.96 2.9M
2023-01-06 51.25 52.05 50.92 51.70 3.1M
2023-01-05 50.96 51.50 50.63 51.38 2.6M
2023-01-04 50.81 51.80 50.47 50.85 2.4M
2023-01-03 50.01 51.05 49.20 50.94 2.8M