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
2025-09-29 50.50 51.89 49.95 51.37 5.5M
2025-09-26 51.76 52.66 50.69 50.81 6.5M
2025-09-25 52.36 52.73 51.92 52.14 6.6M
2025-09-24 50.78 52.88 50.69 52.73 11.7M
2025-09-23 51.80 51.80 49.50 51.19 7.2M
2025-09-22 49.96 51.37 49.68 51.37 6.4M
2025-09-19 50.18 51.09 49.66 49.81 5.4M
2025-09-18 51.21 52.40 49.91 50.36 8.8M
2025-09-17 51.35 51.95 50.83 51.20 4.9M
2025-09-16 50.31 51.76 50.07 51.46 5.1M
2025-09-15 52.42 52.80 50.50 50.50 6.0M
2025-09-12 50.18 51.42 49.81 51.29 7.9M
2025-09-11 48.52 50.19 47.97 50.15 6.1M
2025-09-10 49.00 49.27 48.30 48.50 3.9M
2025-09-09 50.20 50.25 48.65 48.78 4.5M
2025-09-08 49.92 50.63 49.64 50.21 4.5M
2025-09-05 49.00 50.30 48.62 50.00 4.8M
2025-09-04 50.64 51.06 48.16 49.00 6.4M
2025-09-03 51.87 52.25 50.38 50.60 5.7M
2025-09-02 54.50 54.50 51.26 51.47 8.4M
2025-09-01 54.77 55.49 53.70 54.50 7.6M
2025-08-29 56.35 56.35 53.46 53.99 10.5M
2025-08-28 55.45 56.56 53.72 56.35 12.8M
2025-08-27 54.93 58.00 54.81 55.44 17.0M
2025-08-26 55.71 55.71 54.80 54.95 7.1M
2025-08-25 56.98 57.77 55.33 55.88 11.5M
2025-08-22 54.97 56.96 54.88 56.29 11.6M
2025-08-21 55.00 56.27 54.50 54.81 12.3M
2025-08-20 56.06 57.47 55.17 57.06 12.1M
2025-08-19 53.72 58.80 52.79 56.82 16.0M
2025-08-18 53.39 54.64 52.71 53.91 10.0M
2025-08-15 51.64 53.19 51.56 52.91 7.4M
2025-08-14 53.79 55.23 51.99 52.00 12.2M
2025-08-13 53.02 53.72 52.65 53.71 10.1M
2025-08-12 51.21 54.50 50.80 53.63 15.9M
2025-08-11 50.80 51.55 50.59 51.38 8.1M
2025-08-08 51.93 51.93 50.38 50.90 10.9M
2025-08-07 49.28 54.38 49.11 52.47 19.8M
2025-08-06 48.51 49.39 48.40 49.28 5.1M
2025-08-05 48.68 49.23 48.20 48.81 6.2M
2025-08-04 47.25 48.19 47.10 48.18 3.5M
2025-08-01 47.45 48.17 47.05 47.40 3.7M
2025-07-31 47.90 48.65 47.35 47.52 5.0M
2025-07-30 48.50 49.06 47.70 48.20 5.4M
2025-07-29 47.93 48.69 47.75 48.60 5.4M
2025-07-28 48.23 48.48 47.83 48.06 4.3M
2025-07-25 47.24 48.26 47.13 48.22 5.3M
2025-07-24 46.24 47.47 46.23 47.24 4.7M
2025-07-23 46.15 46.83 46.15 46.23 3.0M
2025-07-22 46.59 46.84 46.12 46.36 3.6M
2025-07-21 46.62 46.97 46.35 46.73 3.0M
2025-07-18 46.77 47.10 46.12 46.47 3.4M
2025-07-17 45.86 46.60 45.62 46.56 3.9M
2025-07-16 45.46 46.66 45.32 45.93 4.1M
2025-07-15 45.71 46.04 45.00 45.52 3.6M
2025-07-14 46.00 46.15 45.68 45.72 3.0M
2025-07-11 45.29 46.33 44.90 46.04 4.5M
2025-07-10 45.53 46.49 45.20 45.41 3.7M
2025-07-09 45.60 45.96 45.20 45.30 4.1M
2025-07-08 45.00 45.85 44.30 45.75 8.5M
2025-07-07 47.42 47.69 46.98 47.01 2.4M
2025-07-04 48.18 48.48 47.25 47.45 3.8M
2025-07-03 48.00 48.29 47.70 47.88 2.6M
2025-07-02 48.61 48.61 47.53 47.84 4.0M
2025-07-01 49.20 49.79 48.64 48.79 6.1M
2025-06-30 48.56 49.29 48.50 48.88 4.3M
2025-06-27 48.40 49.46 47.98 48.46 5.3M
2025-06-26 48.41 48.81 47.90 48.03 4.3M
2025-06-25 47.49 48.69 47.29 48.66 6.5M
2025-06-24 46.06 47.53 46.06 47.46 5.1M
2025-06-23 44.55 46.50 44.55 46.03 3.8M
2025-06-20 45.82 46.35 45.00 45.04 3.1M
2025-06-19 46.51 47.10 45.63 45.96 4.3M
2025-06-18 45.90 47.00 45.80 46.80 3.9M
2025-06-17 45.50 47.08 45.50 46.22 3.8M
2025-06-16 45.65 46.23 45.58 45.61 3.1M
2025-06-13 46.80 47.45 45.72 45.82 4.2M
2025-06-12 47.29 47.84 47.06 47.25 3.1M
2025-06-11 47.50 48.12 47.30 47.38 3.6M
2025-06-10 48.78 49.13 47.10 47.61 5.0M
2025-06-09 48.25 49.34 48.25 48.74 4.7M
2025-06-06 48.31 48.81 47.86 48.46 4.5M
2025-06-05 47.64 48.57 47.10 48.40 4.9M
2025-06-04 47.00 48.26 46.71 47.58 4.0M
2025-06-03 46.38 47.54 46.05 47.00 3.4M
2025-05-30 47.98 47.98 46.66 46.70 4.8M
2025-05-29 48.10 48.61 47.38 48.33 7.2M
2025-05-28 46.71 48.48 46.30 47.99 8.1M
2025-05-27 46.70 48.66 46.55 46.77 6.1M
2025-05-26 45.10 47.88 45.09 46.93 7.3M
2025-05-23 46.50 46.64 45.00 45.10 3.5M
2025-05-22 46.70 47.74 46.47 46.52 2.9M
2025-05-21 47.43 47.48 46.75 46.78 2.6M
2025-05-20 46.80 47.92 46.55 47.67 3.4M
2025-05-19 46.68 47.08 46.30 46.93 2.6M
2025-05-16 47.20 47.44 46.77 46.77 2.8M
2025-05-15 48.50 48.50 47.04 47.17 3.4M
2025-05-14 48.76 49.20 47.92 48.67 3.7M
2025-05-13 50.32 50.33 48.35 48.56 3.9M
2025-05-12 48.54 49.58 48.33 49.09 3.7M
2025-05-09 49.03 49.25 47.60 47.84 3.5M
2025-05-08 48.83 49.50 48.58 49.28 3.5M
2025-05-07 50.25 50.41 48.35 48.88 4.5M
2025-05-06 48.60 49.35 48.40 49.22 4.2M
2025-04-30 47.15 48.48 46.76 48.14 5.2M
2025-04-29 46.50 47.20 46.30 46.90 3.3M
2025-04-28 47.45 47.79 46.51 46.75 3.6M
2025-04-25 47.25 47.98 46.90 47.59 4.5M
2025-04-24 48.40 48.60 46.90 47.23 10.6M
2025-04-23 51.10 51.77 50.65 51.33 4.1M
2025-04-22 50.80 51.36 50.55 50.75 3.3M
2025-04-21 49.68 51.26 49.68 51.25 3.5M
2025-04-18 50.60 51.08 49.90 50.23 3.2M
2025-04-17 50.40 52.80 50.06 50.60 5.5M
2025-04-16 51.20 51.78 49.72 50.49 4.2M
2025-04-15 51.81 52.20 50.86 51.40 4.2M
2025-04-14 53.25 53.26 51.57 51.85 8.0M
2025-04-11 48.67 53.60 48.51 52.00 11.7M
2025-04-10 49.50 51.14 49.20 49.31 6.6M
2025-04-09 45.95 48.87 43.59 47.87 8.4M
2025-04-08 45.00 47.79 45.00 46.56 9.1M
2025-04-07 51.16 52.21 43.83 43.83 9.3M
2025-04-03 55.55 56.76 54.49 54.79 3.8M
2025-04-02 55.81 56.98 55.81 56.32 3.0M
2025-04-01 56.80 57.10 56.00 56.06 2.9M
2025-03-31 55.88 56.78 55.00 56.49 3.4M
2025-03-28 56.95 57.46 56.16 56.18 2.6M
2025-03-27 55.95 58.06 55.89 57.00 4.1M
2025-03-26 56.28 57.31 56.13 56.42 2.7M
2025-03-25 57.80 57.88 56.09 56.27 3.4M
2025-03-24 56.80 57.89 55.74 57.89 5.1M
2025-03-21 59.30 59.69 56.73 56.79 7.3M
2025-03-20 60.20 61.20 59.66 60.00 4.3M
2025-03-19 60.51 61.45 60.01 60.31 4.2M
2025-03-18 60.55 61.88 60.32 60.71 4.8M
2025-03-17 60.57 60.92 59.80 60.45 3.7M
2025-03-14 59.33 60.88 59.16 60.57 5.2M
2025-03-13 61.89 61.99 58.94 59.66 6.7M
2025-03-12 62.79 63.39 62.06 62.09 6.8M
2025-03-11 61.00 62.98 60.95 62.39 5.6M
2025-03-10 61.98 62.79 61.14 62.00 5.3M
2025-03-07 62.63 63.38 61.61 62.25 7.0M
2025-03-06 63.10 63.84 62.68 63.26 9.5M
2025-03-05 62.01 65.09 61.96 63.12 11.0M
2025-03-04 58.50 62.62 57.92 61.74 10.6M
2025-03-03 60.18 60.68 58.36 58.98 6.8M
2025-02-28 63.66 64.47 59.71 59.78 10.2M
2025-02-27 66.00 66.54 63.22 64.69 10.8M
2025-02-26 65.19 67.95 64.30 66.17 13.1M
2025-02-25 63.21 67.27 63.03 65.02 13.0M
2025-02-24 66.00 66.01 64.00 64.48 18.5M
2025-02-21 67.67 70.98 66.61 69.76 19.5M
2025-02-20 65.71 68.68 65.61 68.46 20.3M
2025-02-19 62.37 65.65 62.37 65.10 13.3M
2025-02-18 64.90 65.20 61.97 62.06 11.4M
2025-02-17 63.69 65.50 63.60 65.49 12.2M
2025-02-14 63.00 64.86 63.00 64.02 11.4M
2025-02-13 69.00 69.16 64.12 64.24 20.5M
2025-02-12 67.85 70.38 65.81 70.17 20.3M
2025-02-11 71.88 71.93 68.68 68.89 21.4M
2025-02-10 67.00 75.50 65.75 72.93 29.2M
2025-02-07 65.66 72.60 65.59 68.19 27.5M
2025-02-06 62.77 67.17 62.58 65.66 21.1M
2025-02-05 64.41 65.00 61.04 64.10 20.4M
2025-01-27 62.92 63.90 60.25 63.15 19.0M
2025-01-24 57.69 63.50 57.60 62.09 21.4M
2025-01-23 61.21 63.00 57.92 57.92 17.6M
2025-01-22 60.00 61.40 59.71 61.02 14.5M
2025-01-21 57.99 62.00 57.53 61.48 24.5M
2025-01-20 58.68 58.69 56.75 57.49 13.4M
2025-01-17 55.70 59.39 55.03 58.31 19.0M
2025-01-16 57.70 58.38 55.02 56.00 13.9M
2025-01-15 56.37 59.08 56.01 57.03 17.4M
2025-01-14 53.85 56.88 53.22 56.88 14.5M
2025-01-13 52.51 54.30 51.61 53.50 11.0M
2025-01-10 57.30 58.38 54.20 54.20 17.5M
2025-01-09 57.58 59.90 56.66 57.00 22.7M
2025-01-08 52.01 58.07 51.00 56.18 24.5M
2025-01-07 51.28 52.96 50.92 52.91 12.7M
2025-01-06 52.90 53.68 50.10 50.81 11.3M
2025-01-03 56.32 56.65 52.05 53.37 11.2M
2025-01-02 59.19 59.45 54.99 55.98 12.3M