富创精密

688409
🏛️ 中国 →
71.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 65.03 65.72 65.03 65.18 362.8K
09:35 65.19 65.88 64.63 64.65 334.0K
09:40 64.57 65.05 64.30 64.30 317.6K
09:45 64.25 64.49 63.82 64.37 336.5K
09:50 64.37 64.37 63.69 63.73 200.7K
09:55 63.71 64.04 63.36 63.36 230.7K
10:00 63.45 63.80 63.20 63.47 274.3K
10:05 63.47 63.57 63.16 63.16 135.4K
10:10 63.17 63.23 62.70 62.94 267.1K
10:15 63.12 63.23 62.67 62.68 175.0K
10:20 62.66 63.01 62.54 62.85 198.6K
10:25 62.80 62.80 62.28 62.40 310.0K
10:30 62.40 62.40 61.00 62.30 372.1K
10:35 62.21 62.78 62.21 62.69 220.5K
10:40 62.54 62.78 62.20 62.78 183.4K
10:45 62.75 63.12 62.75 62.90 264.5K
10:50 62.90 63.09 62.59 63.09 149.3K
10:55 63.00 63.03 62.70 62.90 66.7K
11:00 62.86 62.86 62.53 62.57 70.4K
11:05 62.78 63.00 62.56 62.61 46.8K
11:10 62.94 63.05 62.68 62.68 56.1K
11:15 62.61 62.98 62.59 62.98 16.2K
11:20 63.04 63.05 62.61 62.90 41.4K
11:25 62.66 62.85 62.53 62.65 30.7K
13:00 62.80 62.80 62.35 62.53 84.6K
13:05 62.53 62.56 62.22 62.26 57.5K
13:10 62.31 62.62 62.30 62.40 69.5K
13:15 62.41 62.55 62.31 62.36 85.6K
13:20 62.36 62.47 62.24 62.45 63.2K
13:25 62.47 62.80 62.39 62.79 116.2K
13:30 62.66 62.87 62.52 62.62 57.8K
13:35 62.61 62.61 62.41 62.43 39.1K
13:40 62.47 62.48 62.24 62.24 60.5K
13:45 62.28 62.31 62.17 62.17 60.8K
13:50 62.17 62.45 62.13 62.34 56.1K
13:55 62.39 62.55 62.33 62.50 28.0K
14:00 62.55 62.58 62.21 62.29 94.5K
14:05 62.27 62.35 61.98 62.07 112.3K
14:10 62.08 62.35 61.94 62.35 102.4K
14:15 62.30 62.80 62.29 62.78 101.6K
14:20 62.69 62.92 62.67 62.92 49.7K
14:25 62.92 63.44 62.92 63.39 113.9K
14:30 63.40 63.85 63.23 63.62 109.9K
14:35 63.70 63.80 63.59 63.77 94.7K
14:40 63.77 64.58 63.77 64.56 271.3K
14:45 64.58 65.58 64.56 65.41 438.6K
14:50 65.24 65.90 65.24 65.88 559.9K
14:55 65.70 65.80 65.21 65.51 200.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 74.50 76.11 71.67 71.78 11.1M
2025-09-25 71.90 77.33 69.69 74.70 15.4M
2025-09-24 65.00 73.57 64.35 72.36 18.1M
2025-09-23 65.55 65.90 61.00 65.00 7.9M
2025-09-22 64.00 65.88 63.12 64.93 6.2M
2025-09-19 63.55 66.55 63.50 64.17 7.1M
2025-09-18 61.70 66.51 61.63 63.76 12.5M
2025-09-17 59.50 63.33 59.32 61.90 8.8M
2025-09-16 60.94 62.18 60.63 61.45 4.1M
2025-09-15 62.59 63.18 61.12 61.12 4.0M
2025-09-12 61.92 63.78 61.33 61.33 5.0M
2025-09-11 60.12 62.49 59.20 62.03 5.3M
2025-09-10 60.30 60.99 59.50 60.03 3.9M
2025-09-09 61.79 62.18 59.73 60.13 4.5M
2025-09-08 63.01 63.38 60.89 62.52 5.7M
2025-09-05 61.71 63.55 60.53 63.08 5.2M
2025-09-04 67.00 67.50 59.33 61.79 7.9M
2025-09-03 69.17 70.40 66.07 66.97 4.8M
2025-09-02 71.51 72.49 67.70 68.88 5.5M
2025-09-01 71.00 72.59 69.50 71.48 6.2M
2025-08-29 71.11 71.11 68.00 69.50 9.0M
2025-08-28 66.01 73.32 65.81 73.27 13.5M
2025-08-27 68.28 70.18 65.44 65.50 7.9M
2025-08-26 68.10 70.33 67.22 68.75 7.2M
2025-08-25 68.00 69.88 66.38 68.69 10.0M
2025-08-22 61.80 67.97 61.80 67.14 10.8M
2025-08-21 64.20 64.60 61.71 62.10 7.4M
2025-08-20 60.49 65.49 58.91 64.77 10.2M
2025-08-19 61.26 61.76 59.97 60.78 4.6M
2025-08-18 59.71 62.45 58.89 61.14 8.2M
2025-08-15 58.61 59.78 58.10 59.43 3.9M
2025-08-14 60.60 61.45 58.41 58.63 5.1M
2025-08-13 60.14 61.50 59.71 60.19 4.6M
2025-08-12 60.26 61.88 59.83 60.14 4.0M
2025-08-11 59.60 61.35 59.20 60.28 4.0M
2025-08-08 60.30 60.96 59.00 59.75 4.4M
2025-08-07 61.38 62.49 59.83 60.43 6.1M
2025-08-06 61.89 62.80 60.88 61.28 4.6M
2025-08-05 62.74 62.99 60.40 61.91 5.4M
2025-08-04 56.55 63.08 56.23 62.49 11.4M
2025-08-01 57.75 58.79 56.68 56.98 4.3M
2025-07-31 55.11 61.00 55.06 58.09 11.5M
2025-07-30 56.20 56.68 54.59 55.04 3.6M
2025-07-29 55.60 57.19 55.27 56.25 5.1M
2025-07-28 56.42 56.56 55.39 55.60 3.5M
2025-07-25 54.66 56.85 54.20 56.50 7.7M
2025-07-24 52.99 54.98 52.71 54.71 5.5M
2025-07-23 51.61 53.38 51.18 52.99 5.3M
2025-07-22 51.68 52.60 51.68 51.85 2.5M
2025-07-21 52.70 52.70 51.82 51.95 2.4M
2025-07-18 52.05 52.76 51.75 52.60 3.0M
2025-07-17 51.40 52.00 51.16 51.98 2.4M
2025-07-16 51.95 52.13 51.40 51.51 1.6M
2025-07-15 52.06 52.45 51.40 51.51 1.6M
2025-07-14 52.64 52.73 52.01 52.01 1.7M
2025-07-11 52.00 52.85 51.71 52.64 2.3M
2025-07-10 52.48 52.48 51.60 52.00 1.5M
2025-07-09 52.85 53.09 52.09 52.12 2.0M
2025-07-08 52.48 53.21 52.26 52.91 1.9M
2025-07-07 52.01 53.38 52.00 52.49 2.0M
2025-07-04 52.68 53.68 51.82 52.40 3.1M
2025-07-03 52.88 53.37 52.33 53.02 2.4M
2025-07-02 53.88 54.40 52.65 52.82 3.6M
2025-07-01 54.85 56.56 54.28 54.40 5.4M
2025-06-30 55.99 56.95 54.20 55.01 6.2M
2025-06-27 52.73 55.00 52.46 54.38 5.9M
2025-06-26 54.33 54.33 52.22 52.30 5.4M
2025-06-25 53.92 54.56 52.80 54.50 4.3M
2025-06-24 53.79 54.25 53.33 53.84 3.4M
2025-06-23 52.20 54.72 51.81 53.77 4.4M
2025-06-20 51.10 53.30 50.91 52.45 4.6M
2025-06-19 50.76 51.50 50.02 51.10 3.5M
2025-06-18 50.00 50.83 49.76 50.41 2.2M
2025-06-17 51.11 51.35 49.93 49.95 2.1M
2025-06-16 50.49 52.30 49.90 50.96 2.6M
2025-06-13 51.77 52.10 50.55 51.00 2.8M
2025-06-12 52.00 52.88 51.48 52.51 2.3M
2025-06-11 52.40 53.00 52.00 52.14 1.9M
2025-06-10 54.00 54.18 51.81 52.50 3.4M
2025-06-09 54.19 55.88 53.71 53.96 5.0M
2025-06-06 52.50 55.09 51.76 54.28 4.9M
2025-06-05 52.70 52.80 52.02 52.67 2.6M
2025-06-04 53.51 53.82 52.36 52.85 2.6M
2025-06-03 50.55 54.11 50.55 53.43 5.8M
2025-05-30 50.31 52.00 50.13 51.48 3.5M
2025-05-29 50.30 51.11 50.00 50.60 2.3M
2025-05-28 50.69 51.10 49.90 50.16 1.8M
2025-05-27 50.70 51.38 50.36 50.99 1.9M
2025-05-26 48.90 51.88 48.78 51.15 5.3M
2025-05-23 49.07 49.67 48.00 48.00 2.2M
2025-05-22 49.71 50.18 49.16 49.29 1.6M
2025-05-21 50.72 51.02 49.49 49.91 2.3M
2025-05-20 49.60 51.85 49.53 51.00 3.8M
2025-05-19 47.50 52.27 47.50 50.45 9.0M
2025-05-16 46.00 47.50 45.03 46.68 4.6M
2025-05-15 49.28 49.28 48.18 48.21 2.1M
2025-05-14 49.29 49.90 48.74 49.31 2.2M
2025-05-13 50.52 50.60 49.10 49.24 2.2M
2025-05-12 49.28 50.08 49.28 49.83 2.0M
2025-05-09 50.80 50.82 49.04 49.15 2.4M
2025-05-08 49.60 51.69 49.60 50.82 3.1M
2025-05-07 50.60 51.51 49.34 50.10 3.4M
2025-05-06 48.28 49.78 48.17 49.72 3.8M
2025-04-30 47.20 48.28 46.76 47.51 5.1M
2025-04-29 49.20 49.53 48.01 49.01 3.3M
2025-04-28 49.90 50.14 49.00 49.23 2.0M
2025-04-25 49.68 50.19 48.52 49.73 2.5M
2025-04-24 49.95 50.20 49.09 49.17 2.6M
2025-04-23 50.40 50.71 49.55 50.24 3.3M
2025-04-22 50.41 50.88 49.68 49.87 2.6M
2025-04-21 49.69 50.48 49.51 50.41 2.0M
2025-04-18 50.45 51.29 49.45 49.82 3.0M
2025-04-17 51.43 52.60 50.81 50.81 3.2M
2025-04-16 52.68 53.33 51.01 51.75 3.6M
2025-04-15 51.84 53.88 51.70 53.21 5.1M
2025-04-14 53.98 54.10 52.02 52.04 4.4M
2025-04-11 51.00 54.07 50.86 52.70 7.0M
2025-04-10 50.48 53.00 50.48 51.23 6.3M
2025-04-09 46.80 50.48 45.01 49.43 6.6M
2025-04-08 47.96 49.97 46.60 48.16 7.1M
2025-04-07 51.00 53.88 45.44 47.46 9.3M
2025-04-03 56.00 57.35 54.22 55.40 7.3M
2025-04-02 57.30 58.62 56.63 56.94 5.5M
2025-04-01 61.00 61.00 56.51 57.92 12.5M
2025-03-31 58.80 61.92 58.38 60.35 9.0M
2025-03-28 63.66 63.66 59.53 59.96 11.3M
2025-03-27 56.40 62.79 56.40 61.10 13.3M
2025-03-26 55.38 56.75 55.30 55.70 4.1M
2025-03-25 58.12 58.68 55.30 55.31 6.2M
2025-03-24 57.08 58.66 56.50 58.04 6.1M
2025-03-21 57.30 57.88 56.33 57.06 4.5M
2025-03-20 58.00 59.37 57.22 57.40 4.5M
2025-03-19 58.78 59.58 57.58 57.98 5.0M
2025-03-18 59.88 60.50 58.75 58.84 4.9M
2025-03-17 60.01 61.06 58.41 59.88 7.1M
2025-03-14 54.64 59.99 53.86 59.58 11.3M
2025-03-13 56.22 56.98 53.64 54.64 6.7M
2025-03-12 58.80 59.24 56.41 56.47 6.9M
2025-03-11 57.01 59.68 56.88 58.30 6.8M
2025-03-10 58.28 58.50 56.83 57.97 7.0M
2025-03-07 54.95 59.28 54.25 57.92 12.5M
2025-03-06 52.30 57.57 52.30 55.36 12.3M
2025-03-05 51.20 52.06 50.11 51.12 4.0M
2025-03-04 50.01 52.10 49.56 51.11 5.2M
2025-03-03 52.56 53.19 50.31 50.45 7.4M
2025-02-28 55.30 55.30 52.60 52.75 6.6M
2025-02-27 56.40 57.20 54.70 56.00 5.8M
2025-02-26 57.12 57.90 55.70 56.84 6.0M
2025-02-25 55.10 58.58 54.68 56.62 8.7M
2025-02-24 56.50 56.93 55.41 56.05 5.8M
2025-02-21 54.27 56.58 53.32 56.13 7.2M
2025-02-20 55.00 55.30 53.90 54.06 4.3M
2025-02-19 52.82 55.16 52.60 54.70 5.8M
2025-02-18 53.00 55.09 52.30 53.02 5.7M
2025-02-17 52.80 54.20 52.08 53.02 6.1M
2025-02-14 55.11 55.37 53.27 53.69 4.8M
2025-02-13 56.41 56.56 54.90 55.11 5.3M
2025-02-12 54.22 56.80 53.90 56.39 7.3M
2025-02-11 54.00 55.25 52.88 54.49 5.4M
2025-02-10 52.91 54.84 52.15 54.12 6.7M
2025-02-07 52.63 54.43 52.20 52.90 6.0M
2025-02-06 49.48 53.18 49.25 52.97 6.8M
2025-02-05 51.10 51.49 49.22 49.69 4.9M
2025-01-27 52.35 52.78 50.44 50.44 2.6M
2025-01-24 50.99 52.23 50.97 51.94 3.0M
2025-01-23 51.90 53.00 50.98 51.17 3.6M
2025-01-22 51.71 52.15 50.98 51.61 2.9M
2025-01-21 52.86 52.96 51.52 52.26 3.2M
2025-01-20 53.50 54.00 52.00 52.48 3.8M
2025-01-17 52.00 54.60 51.69 53.12 4.6M
2025-01-16 53.99 54.60 51.78 52.20 4.1M
2025-01-15 52.80 54.33 51.80 53.19 5.6M
2025-01-14 50.63 53.28 49.77 53.10 7.0M
2025-01-13 48.66 50.85 47.65 50.19 5.2M
2025-01-10 49.01 50.84 48.10 48.16 4.2M
2025-01-09 49.00 50.08 48.18 49.14 2.8M
2025-01-08 49.19 49.95 47.06 49.16 4.1M
2025-01-07 48.36 49.85 48.08 49.49 3.1M
2025-01-06 47.93 49.45 47.81 48.21 3.7M
2025-01-03 49.68 49.86 47.70 48.03 3.8M
2025-01-02 51.65 51.95 48.29 49.21 5.4M