奋达科技

002681
🏛️ 中国 →
7.30
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
09:30 7.66 7.66 7.52 7.53 13,881.2K
09:35 7.53 7.58 7.52 7.53 6,380.5K
09:40 7.53 7.56 7.51 7.52 6,176.0K
09:45 7.51 7.53 7.48 7.52 8,052.4K
09:50 7.52 7.52 7.42 7.42 6,677.9K
09:55 7.42 7.46 7.42 7.46 4,316.6K
10:00 7.46 7.48 7.44 7.47 2,263.0K
10:05 7.47 7.49 7.45 7.49 1,507.6K
10:10 7.50 7.50 7.47 7.47 1,317.6K
10:15 7.48 7.49 7.47 7.47 896.3K
10:20 7.47 7.48 7.45 7.46 1,677.7K
10:25 7.45 7.48 7.45 7.47 1,364.1K
10:30 7.47 7.52 7.47 7.52 959.9K
10:35 7.52 7.52 7.50 7.50 836.2K
10:40 7.51 7.51 7.48 7.49 618.4K
10:45 7.48 7.49 7.46 7.48 1,079.1K
10:50 7.48 7.50 7.48 7.48 581.8K
10:55 7.48 7.49 7.46 7.46 985.7K
11:00 7.46 7.49 7.46 7.49 755.7K
11:05 7.49 7.49 7.47 7.47 756.6K
11:10 7.48 7.48 7.46 7.46 636.4K
11:15 7.46 7.47 7.46 7.46 470.7K
11:20 7.46 7.47 7.46 7.46 1,021.3K
11:25 7.46 7.46 7.45 7.46 954.0K
13:00 7.47 7.48 7.45 7.45 720.3K
13:05 7.45 7.46 7.45 7.45 600.2K
13:10 7.46 7.46 7.44 7.45 945.9K
13:15 7.44 7.45 7.43 7.44 1,310.4K
13:20 7.43 7.44 7.42 7.44 1,470.0K
13:25 7.43 7.44 7.43 7.43 753.5K
13:30 7.43 7.44 7.42 7.43 1,178.8K
13:35 7.43 7.43 7.42 7.42 979.5K
13:40 7.42 7.43 7.42 7.42 1,498.4K
13:45 7.43 7.44 7.42 7.44 990.0K
13:50 7.44 7.44 7.42 7.42 824.4K
13:55 7.42 7.43 7.40 7.40 2,745.3K
14:00 7.40 7.41 7.40 7.40 2,367.5K
14:05 7.40 7.41 7.39 7.40 1,800.1K
14:10 7.40 7.41 7.39 7.39 982.1K
14:15 7.39 7.40 7.38 7.40 2,509.3K
14:20 7.39 7.40 7.39 7.39 878.7K
14:25 7.39 7.40 7.36 7.37 2,893.1K
14:30 7.37 7.38 7.34 7.34 2,937.7K
14:35 7.33 7.36 7.32 7.34 2,930.9K
14:40 7.35 7.35 7.33 7.35 2,384.4K
14:45 7.35 7.35 7.34 7.34 1,794.3K
14:50 7.34 7.35 7.32 7.32 4,790.0K
14:55 7.33 7.33 7.31 7.32 2,474.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.28 7.36 7.17 7.30 57.5M
2025-09-26 7.67 7.67 7.31 7.31 108.5M
2025-09-25 7.78 7.96 7.70 7.74 95.8M
2025-09-24 7.80 7.89 7.60 7.83 116.6M
2025-09-23 8.16 8.17 7.67 7.90 154.0M
2025-09-22 7.79 8.16 7.78 8.15 219.1M
2025-09-19 7.64 7.90 7.57 7.77 130.0M
2025-09-18 7.90 7.99 7.50 7.62 153.3M
2025-09-17 7.77 7.94 7.71 7.89 146.6M
2025-09-16 7.59 7.85 7.47 7.82 149.7M
2025-09-15 7.66 7.74 7.54 7.69 84.3M
2025-09-12 7.56 7.79 7.52 7.66 131.1M
2025-09-11 7.39 7.60 7.30 7.59 98.7M
2025-09-10 7.44 7.53 7.26 7.49 94.7M
2025-09-09 7.68 7.70 7.44 7.45 89.6M
2025-09-08 7.51 7.77 7.48 7.70 109.7M
2025-09-05 7.63 7.69 7.40 7.59 99.6M
2025-09-04 7.36 7.66 7.31 7.50 121.9M
2025-09-03 7.83 7.89 7.30 7.37 132.8M
2025-09-02 8.09 8.09 7.70 7.74 145.0M
2025-09-01 7.85 8.09 7.67 8.09 194.9M
2025-08-29 8.18 8.18 7.80 7.87 220.3M
2025-08-28 7.95 8.50 7.85 8.28 345.9M
2025-08-27 8.03 8.58 7.98 7.99 503.8M
2025-08-26 7.11 7.90 7.05 7.90 291.8M
2025-08-25 7.18 7.28 7.04 7.18 151.7M
2025-08-22 7.08 7.19 7.06 7.15 108.9M
2025-08-21 7.28 7.34 7.13 7.17 123.6M
2025-08-20 7.20 7.35 7.11 7.27 144.1M
2025-08-19 7.06 7.31 6.96 7.20 189.0M
2025-08-18 6.92 7.07 6.92 7.02 114.0M
2025-08-15 6.82 6.95 6.81 6.92 100.7M
2025-08-14 7.01 7.15 6.77 6.88 199.7M
2025-08-13 6.82 6.83 6.75 6.81 61.8M
2025-08-12 6.78 6.80 6.71 6.79 45.8M
2025-08-11 6.67 6.80 6.65 6.78 52.9M
2025-08-08 6.78 6.81 6.66 6.68 58.8M
2025-08-07 6.83 6.89 6.78 6.81 77.1M
2025-08-06 6.72 6.85 6.65 6.83 105.2M
2025-08-05 6.65 6.75 6.65 6.69 56.6M
2025-08-04 6.53 6.64 6.49 6.64 38.3M
2025-08-01 6.56 6.70 6.52 6.60 45.0M
2025-07-31 6.58 6.70 6.52 6.55 59.7M
2025-07-30 6.71 6.73 6.55 6.59 53.4M
2025-07-29 6.75 6.76 6.63 6.70 57.6M
2025-07-28 6.83 6.85 6.75 6.78 53.0M
2025-07-25 6.90 6.93 6.79 6.82 59.6M
2025-07-24 6.89 7.02 6.84 6.89 88.5M
2025-07-23 6.88 6.94 6.79 6.81 103.3M
2025-07-22 6.76 7.13 6.75 6.96 242.0M
2025-07-21 6.43 6.85 6.43 6.79 214.4M
2025-07-18 6.48 6.54 6.35 6.41 84.1M
2025-07-17 6.50 6.59 6.43 6.47 103.1M
2025-07-16 6.48 6.64 6.46 6.53 60.6M
2025-07-15 6.57 6.57 6.38 6.46 90.8M
2025-07-14 6.78 6.80 6.61 6.64 99.2M
2025-07-11 6.79 6.81 6.67 6.77 73.9M
2025-07-10 6.77 6.82 6.71 6.79 36.4M
2025-07-09 6.82 6.88 6.75 6.78 43.8M
2025-07-08 6.72 6.80 6.70 6.80 36.6M
2025-07-07 6.75 6.76 6.66 6.71 31.5M
2025-07-04 6.85 6.86 6.76 6.77 44.1M
2025-07-03 6.72 6.93 6.71 6.88 73.2M
2025-07-02 6.81 6.82 6.70 6.73 35.9M
2025-07-01 6.79 6.88 6.73 6.84 54.2M
2025-06-30 6.73 6.80 6.73 6.77 33.8M
2025-06-27 6.70 6.78 6.66 6.71 37.5M
2025-06-26 6.75 6.80 6.68 6.68 45.6M
2025-06-25 6.71 6.77 6.65 6.77 52.0M
2025-06-24 6.46 6.68 6.46 6.68 47.8M
2025-06-23 6.30 6.47 6.27 6.45 29.9M
2025-06-20 6.48 6.53 6.37 6.38 33.7M
2025-06-19 6.65 6.68 6.47 6.49 37.3M
2025-06-18 6.62 6.68 6.56 6.67 36.0M
2025-06-17 6.63 6.70 6.61 6.64 32.1M
2025-06-16 6.60 6.68 6.57 6.63 32.2M
2025-06-13 6.75 6.76 6.62 6.63 46.5M
2025-06-12 6.82 6.92 6.78 6.79 35.5M
2025-06-11 6.82 6.93 6.81 6.84 34.0M
2025-06-10 6.93 6.95 6.70 6.84 47.8M
2025-06-09 6.89 6.97 6.89 6.92 36.1M
2025-06-06 6.95 6.95 6.86 6.88 34.3M
2025-06-05 6.89 6.98 6.82 6.96 62.4M
2025-06-04 6.79 6.95 6.77 6.92 68.6M
2025-06-03 6.71 6.79 6.67 6.75 30.3M
2025-05-30 6.86 6.87 6.71 6.74 47.3M
2025-05-29 6.74 6.95 6.74 6.89 64.3M
2025-05-28 6.75 6.83 6.71 6.73 33.2M
2025-05-27 6.83 6.83 6.73 6.76 27.8M
2025-05-26 6.71 6.83 6.70 6.83 38.8M
2025-05-23 6.88 6.95 6.74 6.75 56.7M
2025-05-22 6.92 7.09 6.88 6.93 72.2M
2025-05-21 7.04 7.05 6.91 6.91 63.7M
2025-05-20 7.05 7.14 6.98 7.10 51.7M
2025-05-19 7.13 7.14 6.88 7.11 86.2M
2025-05-16 7.16 7.29 7.14 7.23 42.7M
2025-05-15 7.42 7.43 7.18 7.19 62.5M
2025-05-14 7.40 7.48 7.32 7.41 68.9M
2025-05-13 7.70 7.75 7.41 7.43 89.8M
2025-05-12 7.58 7.66 7.49 7.55 100.9M
2025-05-09 7.51 7.55 7.31 7.46 87.2M
2025-05-08 7.34 7.87 7.31 7.56 129.3M
2025-05-07 7.55 7.61 7.24 7.34 103.8M
2025-05-06 7.21 7.44 7.19 7.42 92.2M
2025-04-30 7.00 7.19 7.00 7.14 82.1M
2025-04-29 6.94 7.04 6.85 6.96 47.7M
2025-04-28 7.06 7.06 6.91 6.95 50.2M
2025-04-25 7.05 7.23 7.00 7.07 71.7M
2025-04-24 7.26 7.26 7.01 7.05 101.9M
2025-04-23 6.90 7.26 6.90 7.20 136.1M
2025-04-22 6.94 6.99 6.85 6.86 55.9M
2025-04-21 6.74 6.97 6.64 6.95 62.6M
2025-04-18 6.67 6.75 6.61 6.74 42.9M
2025-04-17 6.74 6.84 6.67 6.67 48.1M
2025-04-16 6.83 6.89 6.64 6.74 55.8M
2025-04-15 6.90 7.03 6.80 6.90 63.8M
2025-04-14 6.97 7.07 6.87 6.94 102.7M
2025-04-11 6.51 6.81 6.50 6.70 93.6M
2025-04-10 6.61 6.81 6.58 6.66 121.7M
2025-04-09 6.06 6.46 5.53 6.38 136.2M
2025-04-08 6.10 6.44 5.86 6.06 141.0M
2025-04-07 6.55 6.75 6.51 6.51 40.3M
2025-04-03 7.40 7.52 7.18 7.23 73.9M
2025-04-02 7.38 7.56 7.37 7.50 60.5M
2025-04-01 7.62 7.68 7.41 7.42 69.4M
2025-03-31 7.86 7.86 7.33 7.54 110.7M
2025-03-28 8.02 8.09 7.85 7.87 93.6M
2025-03-27 8.34 8.47 8.07 8.07 163.3M
2025-03-26 8.28 8.87 8.28 8.47 165.1M
2025-03-25 9.12 9.15 8.45 8.46 295.8M
2025-03-24 8.70 9.13 8.61 9.13 348.9M
2025-03-21 8.65 8.65 8.25 8.30 149.0M
2025-03-20 9.18 9.25 8.82 8.85 199.0M
2025-03-19 8.85 9.63 8.58 9.18 255.6M
2025-03-18 8.99 9.14 8.81 8.90 125.7M
2025-03-17 8.85 9.03 8.64 8.95 156.7M
2025-03-14 8.81 8.98 8.33 8.80 193.9M
2025-03-13 8.70 9.23 8.69 8.98 249.0M
2025-03-12 8.60 8.84 8.55 8.75 146.3M
2025-03-11 8.40 8.66 8.33 8.60 105.8M
2025-03-10 8.32 8.62 8.23 8.58 131.6M
2025-03-07 8.35 8.66 8.28 8.38 127.7M
2025-03-06 8.35 8.58 8.35 8.48 143.4M
2025-03-05 8.12 8.35 8.05 8.28 125.9M
2025-03-04 7.80 8.22 7.75 8.16 133.0M
2025-03-03 8.10 8.16 7.80 7.87 131.1M
2025-02-28 8.88 8.88 8.06 8.10 211.0M
2025-02-27 9.24 9.24 8.81 8.96 196.7M
2025-02-26 8.93 9.28 8.88 9.24 287.8M
2025-02-25 8.74 9.10 8.60 8.89 180.3M
2025-02-24 9.08 9.20 8.77 8.95 210.5M
2025-02-21 9.01 9.14 8.81 9.04 290.3M
2025-02-20 9.02 9.57 8.85 9.17 404.5M
2025-02-19 8.80 9.30 8.55 9.15 488.2M
2025-02-18 8.99 9.24 8.53 8.69 612.1M
2025-02-17 7.70 8.43 7.70 8.43 306.3M
2025-02-14 7.76 7.85 7.60 7.66 139.5M
2025-02-13 8.04 8.10 7.73 7.81 202.0M
2025-02-12 7.93 8.35 7.76 8.11 231.7M
2025-02-11 7.84 8.13 7.78 7.93 270.6M
2025-02-10 7.74 7.88 7.63 7.84 249.9M
2025-02-07 7.62 7.99 7.50 7.81 324.4M
2025-02-06 7.20 7.66 7.10 7.61 286.9M
2025-02-05 6.82 7.36 6.82 7.27 241.6M
2025-01-27 7.11 7.11 6.69 6.69 134.1M
2025-01-24 6.99 7.16 6.96 7.11 133.2M
2025-01-23 7.34 7.47 7.05 7.05 155.7M
2025-01-22 7.32 7.41 7.21 7.25 136.9M
2025-01-21 7.51 7.69 7.22 7.47 245.6M
2025-01-20 7.11 7.60 6.90 7.51 307.1M
2025-01-17 6.85 7.25 6.79 7.04 202.7M
2025-01-16 7.06 7.24 6.79 6.90 220.1M
2025-01-15 7.31 7.45 6.98 7.11 256.4M
2025-01-14 6.60 7.38 6.57 7.29 321.9M
2025-01-13 6.30 6.90 6.14 6.80 283.0M
2025-01-10 6.43 6.85 6.30 6.30 280.4M
2025-01-09 6.20 6.65 6.19 6.55 281.4M
2025-01-08 6.00 6.29 5.77 6.16 214.8M
2025-01-07 5.70 6.03 5.68 5.99 149.9M
2025-01-06 5.79 5.81 5.62 5.67 93.7M
2025-01-03 6.31 6.34 5.83 5.87 121.5M
2025-01-02 6.21 6.38 6.10 6.20 112.2M