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
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 77.10 78.65 76.70 78.31 0.9M
2023-12-28 76.60 78.08 75.90 77.10 1.2M
2023-12-27 74.60 77.35 74.50 76.60 1.0M
2023-12-26 78.08 78.20 74.15 74.60 1.4M
2023-12-25 79.61 80.50 78.58 78.82 0.6M
2023-12-22 81.00 81.69 79.60 79.95 1.0M
2023-12-21 78.53 82.29 78.50 81.12 1.0M
2023-12-20 79.96 80.07 78.20 79.03 0.7M
2023-12-19 77.77 79.43 77.15 79.36 0.7M
2023-12-18 79.80 79.80 77.51 77.71 0.8M
2023-12-15 80.10 81.08 79.80 80.20 0.6M
2023-12-14 80.48 81.54 79.75 80.10 0.9M
2023-12-13 82.26 82.78 80.30 80.37 0.7M
2023-12-12 82.96 83.50 82.10 82.45 0.8M
2023-12-11 80.78 83.50 79.38 82.95 1.6M
2023-12-08 77.41 81.11 77.41 80.78 2.4M
2023-12-07 79.10 79.55 77.60 77.77 1.4M
2023-12-06 79.01 79.88 78.70 78.82 0.8M
2023-12-05 79.00 79.79 78.62 78.66 0.8M
2023-12-04 80.09 81.78 79.60 79.69 1.1M
2023-12-01 79.98 80.39 78.21 80.00 1.0M
2023-11-30 80.30 80.65 78.70 79.72 0.8M
2023-11-29 80.02 81.97 79.90 80.28 1.1M
2023-11-28 81.15 81.55 79.70 80.25 1.1M
2023-11-27 79.51 81.81 79.15 80.92 1.7M
2023-11-24 81.30 81.30 79.69 79.82 1.2M
2023-11-23 81.29 81.71 79.53 81.30 1.6M
2023-11-22 83.49 84.69 81.29 81.29 1.8M
2023-11-21 85.24 86.50 83.60 83.99 1.6M
2023-11-20 85.02 86.26 84.40 84.98 1.4M
2023-11-17 85.43 86.58 84.68 85.76 1.0M
2023-11-16 85.60 86.46 84.06 85.63 1.8M
2023-11-15 88.00 88.48 85.56 86.24 2.3M
2023-11-14 86.60 88.79 86.42 87.90 2.3M
2023-11-13 91.30 91.65 86.02 87.89 2.5M
2023-11-10 87.00 90.76 86.56 88.89 3.3M
2023-11-09 88.99 90.00 86.90 87.20 2.6M
2023-11-08 86.28 90.00 85.92 88.06 3.7M
2023-11-07 82.02 87.80 81.12 86.53 3.2M
2023-11-06 80.86 82.99 80.50 82.52 2.1M
2023-11-03 76.10 81.81 75.90 80.83 2.9M
2023-11-02 78.18 79.00 75.91 75.91 1.2M
2023-11-01 79.07 79.59 77.63 77.90 1.1M
2023-10-31 80.54 80.98 77.95 79.20 1.6M
2023-10-30 77.00 80.51 77.00 79.55 1.7M
2023-10-27 75.62 78.79 74.10 78.10 1.8M
2023-10-26 77.26 77.61 74.67 75.85 1.6M
2023-10-25 79.60 79.95 77.20 77.80 1.3M
2023-10-24 78.24 80.88 75.50 79.49 1.3M
2023-10-23 80.00 80.80 76.50 78.06 1.6M
2023-10-20 80.87 81.79 79.81 80.30 0.9M
2023-10-19 80.90 83.58 80.51 81.19 1.2M
2023-10-18 81.62 83.60 80.07 81.64 1.0M
2023-10-17 81.63 82.80 80.01 80.94 1.5M
2023-10-16 86.54 87.70 81.53 82.43 1.9M
2023-10-13 88.51 89.86 85.68 86.77 1.5M
2023-10-12 89.98 91.91 85.81 89.20 1.8M
2023-10-11 87.20 89.95 86.09 88.80 2.3M
2023-10-10 92.01 92.01 80.56 88.20 4.0M
2023-10-09 92.98 94.57 92.09 92.35 1.0M
2023-09-28 91.10 95.80 89.88 93.70 1.0M
2023-09-27 87.99 93.18 87.99 91.50 1.4M
2023-09-26 90.06 90.85 88.03 88.20 0.6M
2023-09-25 90.62 92.42 88.22 90.06 1.4M
2023-09-22 85.30 91.13 84.80 90.62 1.5M
2023-09-21 87.68 87.68 85.07 85.23 0.7M
2023-09-20 91.45 92.38 87.01 87.08 1.5M
2023-09-19 94.82 94.82 92.01 92.40 0.8M
2023-09-18 93.10 94.86 92.47 94.00 1.1M
2023-09-15 98.09 98.09 93.51 95.98 1.6M
2023-09-14 96.40 98.90 94.70 98.50 1.5M
2023-09-13 96.81 98.00 94.17 96.25 1.2M
2023-09-12 95.20 99.88 94.20 98.00 2.2M
2023-09-11 97.00 97.00 93.35 96.24 2.1M
2023-09-08 90.90 97.00 90.85 95.20 1.7M
2023-09-07 96.16 96.26 91.80 91.80 1.6M
2023-09-06 91.80 97.31 91.63 97.20 2.5M
2023-09-05 89.25 93.80 89.15 91.81 1.6M
2023-09-04 91.50 94.16 88.26 90.33 1.3M
2023-09-01 91.40 95.28 91.02 92.30 1.7M
2023-08-31 88.71 92.51 87.15 91.45 2.4M
2023-08-30 88.95 90.40 86.10 88.87 1.5M
2023-08-29 78.09 86.26 77.51 85.77 2.1M
2023-08-28 83.00 84.98 78.24 78.30 1.1M
2023-08-25 82.31 82.31 77.97 78.27 1.0M
2023-08-24 81.55 83.29 79.88 82.23 0.9M
2023-08-23 83.14 83.50 80.89 81.13 0.7M
2023-08-22 84.85 85.15 80.66 83.90 0.9M
2023-08-21 86.00 86.00 83.35 83.79 0.7M
2023-08-18 83.16 87.55 82.53 84.91 1.6M
2023-08-17 80.76 82.97 80.02 82.21 0.9M
2023-08-16 82.88 84.44 80.77 80.77 0.8M
2023-08-15 86.59 86.59 82.18 83.31 0.9M
2023-08-14 85.02 86.83 84.50 85.98 0.9M
2023-08-11 87.78 88.32 85.50 85.99 0.8M
2023-08-10 87.26 88.41 86.70 87.44 0.5M
2023-08-09 89.80 89.80 87.11 87.27 0.6M
2023-08-08 88.95 90.00 88.01 89.57 0.7M
2023-08-07 88.88 89.88 87.61 88.60 0.6M
2023-08-04 89.01 89.89 87.57 88.92 0.8M
2023-08-03 87.98 90.21 87.78 89.32 0.9M
2023-08-02 85.23 89.80 85.10 89.30 1.5M
2023-08-01 86.75 86.75 84.91 85.93 1.1M
2023-07-31 81.83 87.57 81.76 86.33 1.8M
2023-07-28 84.68 85.05 82.38 83.57 2.2M
2023-07-27 94.18 94.59 83.99 85.00 4.6M
2023-07-26 95.00 96.16 93.40 94.60 0.6M
2023-07-25 95.26 95.90 92.98 94.50 0.8M
2023-07-24 97.09 97.57 93.83 94.10 0.6M
2023-07-21 99.64 99.64 95.12 96.42 1.1M
2023-07-20 100.99 100.99 99.40 99.63 0.4M
2023-07-19 101.01 103.05 98.65 99.90 0.9M
2023-07-18 100.82 104.57 100.40 102.93 0.8M
2023-07-17 104.00 104.80 99.59 100.65 1.0M
2023-07-14 101.99 105.90 101.99 103.55 0.8M
2023-07-13 101.20 103.94 101.00 102.90 0.6M
2023-07-12 103.52 104.29 101.01 101.12 0.5M
2023-07-11 105.41 106.50 103.00 103.55 1.0M
2023-07-10 105.82 107.13 104.45 105.41 0.4M
2023-07-07 107.35 108.08 104.50 105.65 0.8M
2023-07-06 109.30 110.05 107.43 107.76 0.8M
2023-07-05 111.23 113.68 108.00 109.37 1.2M
2023-07-04 110.51 113.24 108.98 111.96 1.1M
2023-07-03 112.00 113.68 109.62 111.00 1.2M
2023-06-30 106.32 110.27 106.32 109.00 1.5M
2023-06-29 104.63 108.87 104.63 105.20 0.7M
2023-06-28 104.78 111.01 99.50 104.88 1.7M
2023-06-27 104.23 106.97 103.58 104.78 1.2M
2023-06-26 110.07 110.62 101.10 102.89 2.9M
2023-06-21 113.85 116.37 110.80 111.03 1.8M
2023-06-20 116.00 118.00 113.65 114.03 1.1M
2023-06-19 114.41 116.87 113.20 116.00 0.8M
2023-06-16 117.00 118.30 114.39 115.71 1.2M
2023-06-15 117.62 118.85 115.31 117.13 1.1M
2023-06-14 118.55 121.58 117.67 117.83 1.5M
2023-06-13 112.50 118.76 111.95 117.90 2.1M
2023-06-12 111.68 115.99 110.72 112.15 1.2M
2023-06-09 106.15 113.00 104.75 112.62 1.8M
2023-06-08 110.19 110.77 105.67 106.29 1.6M
2023-06-07 109.00 111.55 108.11 111.34 1.2M
2023-06-06 110.92 112.50 108.11 109.18 1.3M
2023-06-05 109.00 115.88 109.00 112.80 2.4M
2023-06-02 109.68 110.54 106.52 108.10 1.4M
2023-06-01 107.08 111.50 107.08 109.83 1.8M
2023-05-31 108.00 108.98 106.52 108.04 1.4M
2023-05-30 106.78 109.50 105.50 108.00 1.5M
2023-05-29 106.11 107.99 105.00 106.78 1.5M
2023-05-26 106.36 108.55 105.43 106.03 1.4M
2023-05-25 104.57 107.39 103.40 106.64 1.1M
2023-05-24 104.30 108.45 102.81 105.20 1.5M
2023-05-23 104.58 106.55 103.11 104.40 1.2M
2023-05-22 108.00 108.51 103.51 104.58 1.5M
2023-05-19 105.00 107.97 105.00 107.05 1.4M
2023-05-18 103.25 106.50 102.70 105.19 1.7M
2023-05-17 103.50 107.99 103.31 104.88 2.5M
2023-05-16 99.86 107.40 99.86 104.55 3.6M
2023-05-15 93.90 103.19 93.00 99.90 4.6M
2023-05-12 90.35 96.68 90.10 92.75 3.9M
2023-05-11 89.47 92.38 89.47 90.05 1.9M
2023-05-10 97.10 97.59 88.93 89.48 4.4M
2023-05-09 101.00 103.13 97.33 97.73 1.7M
2023-05-08 100.01 104.01 100.01 102.45 1.8M
2023-05-05 99.72 100.66 99.00 100.17 1.7M
2023-05-04 106.99 106.99 97.22 99.72 3.8M
2023-04-28 106.32 110.00 106.10 108.10 3.1M
2023-04-27 106.00 110.60 105.99 109.60 3.0M
2023-04-26 105.88 108.25 102.00 105.33 3.4M
2023-04-25 116.85 117.83 105.71 107.36 5.7M
2023-04-24 120.02 123.02 115.42 116.76 3.9M
2023-04-21 132.00 133.20 120.60 120.61 5.2M
2023-04-20 130.50 139.00 130.21 133.01 5.6M
2023-04-19 127.82 134.44 126.00 132.69 4.4M
2023-04-18 130.97 131.00 125.50 128.38 3.7M
2023-04-17 135.00 141.00 130.00 131.50 6.6M
2023-04-14 122.51 136.00 118.01 136.00 7.4M
2023-04-13 124.23 127.80 119.08 119.85 4.0M
2023-04-12 115.61 126.50 113.50 124.44 5.6M
2023-04-11 115.19 118.80 114.11 115.95 3.0M
2023-04-10 125.00 125.00 114.01 115.88 6.1M
2023-04-07 123.98 127.00 119.81 124.80 4.8M
2023-04-06 112.23 123.30 112.20 122.80 6.1M
2023-04-04 117.90 121.30 112.31 114.03 4.5M
2023-04-03 115.00 119.66 114.00 118.70 3.4M
2023-03-31 113.01 114.55 111.32 113.35 2.0M
2023-03-30 116.95 118.65 111.40 113.28 3.2M
2023-03-29 111.43 119.50 111.43 117.03 2.9M
2023-03-28 114.80 115.60 111.30 111.93 1.9M
2023-03-27 117.88 119.83 115.00 115.35 1.9M
2023-03-24 118.00 120.52 116.52 117.75 1.7M
2023-03-23 117.12 120.48 116.40 118.90 2.3M
2023-03-22 119.69 121.63 117.51 117.90 1.9M
2023-03-21 122.36 122.36 118.80 119.95 1.5M
2023-03-20 123.60 127.49 121.24 121.83 2.5M
2023-03-17 117.14 126.80 116.01 124.01 3.2M
2023-03-16 119.50 122.53 115.01 115.88 2.2M
2023-03-15 119.50 125.15 118.52 121.03 2.8M
2023-03-14 112.39 122.49 110.72 120.15 4.0M
2023-03-13 114.44 114.92 110.35 112.54 1.8M
2023-03-10 113.50 117.65 111.68 114.60 2.8M
2023-03-09 111.20 116.50 110.82 113.48 3.6M
2023-03-08 110.50 112.98 110.00 111.20 1.7M
2023-03-07 119.24 120.79 110.00 111.75 2.8M
2023-03-06 118.38 121.45 116.26 120.35 2.1M
2023-03-03 116.50 120.70 114.60 117.53 2.1M
2023-03-02 114.25 116.60 114.10 114.37 1.5M
2023-03-01 111.42 114.20 110.34 114.10 1.6M
2023-02-28 111.64 112.38 108.51 111.03 1.0M
2023-02-27 111.38 113.36 110.45 110.51 1.2M
2023-02-24 112.10 113.70 110.90 112.00 1.2M
2023-02-23 114.73 115.51 110.82 111.47 1.6M
2023-02-22 113.00 116.49 112.58 114.72 1.2M
2023-02-21 115.68 115.81 113.12 114.60 0.9M
2023-02-20 114.08 115.27 110.90 115.00 1.7M
2023-02-17 119.35 119.98 113.97 114.00 1.7M
2023-02-16 125.00 126.70 117.37 119.35 2.9M
2023-02-15 116.30 128.60 115.45 126.75 4.6M
2023-02-14 116.00 117.98 113.90 116.30 1.3M
2023-02-13 112.89 117.75 112.88 116.45 2.1M
2023-02-10 115.70 116.67 111.90 113.39 2.0M
2023-02-09 108.50 116.58 107.15 116.40 2.5M
2023-02-08 110.81 112.50 108.67 108.83 1.1M
2023-02-07 111.83 113.78 109.17 110.55 1.6M
2023-02-06 114.60 116.30 111.68 112.56 1.4M
2023-02-03 114.59 115.90 112.30 114.48 1.5M
2023-02-02 109.36 116.59 109.30 114.55 2.9M
2023-02-01 106.93 110.75 106.61 109.26 1.9M
2023-01-31 108.50 109.30 105.90 106.61 1.3M
2023-01-30 111.04 111.98 108.72 108.88 1.9M
2023-01-20 116.00 116.25 107.93 110.81 2.3M
2023-01-19 113.92 116.44 112.00 115.14 1.8M
2023-01-18 115.10 116.65 113.30 113.84 1.2M
2023-01-17 111.21 116.66 111.20 115.71 1.9M
2023-01-16 105.50 114.50 105.01 111.21 2.8M
2023-01-13 107.50 107.77 104.68 105.70 0.9M
2023-01-12 108.76 108.76 105.61 105.87 1.1M
2023-01-11 110.00 114.66 107.30 108.76 1.8M
2023-01-10 104.63 111.25 104.63 108.81 1.9M
2023-01-09 106.66 109.66 104.77 104.98 2.0M
2023-01-06 107.10 109.43 105.04 106.60 2.0M
2023-01-05 108.00 108.93 106.03 107.90 1.5M
2023-01-04 115.10 118.26 105.55 107.59 2.1M
2023-01-03 108.16 115.58 107.01 114.39 1.4M