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
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
2024-12-31 6.62 6.67 6.24 6.24 119.6M
2024-12-30 6.75 6.79 6.52 6.61 100.6M
2024-12-27 6.77 6.99 6.71 6.77 123.2M
2024-12-26 6.69 6.88 6.65 6.76 118.2M
2024-12-25 6.95 6.99 6.49 6.70 148.8M
2024-12-24 7.01 7.18 6.85 7.00 153.2M
2024-12-23 7.49 7.53 6.96 7.01 206.3M
2024-12-20 7.43 7.79 7.37 7.59 196.0M
2024-12-19 7.70 7.98 7.37 7.49 221.0M
2024-12-18 7.64 7.89 7.51 7.82 241.9M
2024-12-17 7.77 7.95 7.48 7.53 240.0M
2024-12-16 8.46 8.47 7.78 7.80 402.7M
2024-12-13 8.66 9.64 8.50 8.64 506.6M
2024-12-12 9.77 10.19 9.44 9.44 473.6M
2024-12-11 9.94 10.49 9.67 10.49 625.8M
2024-12-10 9.54 9.54 9.54 9.54 15.5M
2024-12-09 7.52 8.67 7.52 8.67 259.7M
2024-12-06 8.46 8.46 7.66 7.88 696.2M
2024-12-05 7.41 7.69 7.25 7.69 116.0M
2024-12-04 6.36 6.99 6.29 6.99 397.3M
2024-12-03 6.52 6.60 6.28 6.35 370.3M
2024-12-02 6.19 6.72 6.15 6.72 282.7M
2024-11-29 5.80 6.46 5.65 6.11 281.1M
2024-11-28 6.03 6.28 5.86 5.87 178.0M
2024-11-27 6.06 6.20 5.75 6.12 294.0M
2024-11-26 5.73 6.39 5.65 6.39 328.1M
2024-11-25 5.89 5.95 5.55 5.81 134.2M
2024-11-22 5.66 6.16 5.63 5.77 218.4M
2024-11-21 5.73 5.74 5.58 5.71 105.8M
2024-11-20 5.53 5.87 5.44 5.81 165.4M
2024-11-19 5.14 5.56 5.10 5.56 140.3M
2024-11-18 5.52 5.58 5.10 5.14 102.3M
2024-11-15 5.41 5.64 5.40 5.43 108.7M
2024-11-14 5.65 5.75 5.40 5.41 102.9M
2024-11-13 5.75 5.79 5.49 5.67 130.2M
2024-11-12 6.01 6.12 5.73 5.82 215.0M
2024-11-11 5.97 6.40 5.81 6.12 384.7M
2024-11-08 5.29 5.82 5.29 5.82 236.1M
2024-11-07 5.21 5.32 5.10 5.29 212.6M
2024-11-06 5.14 5.67 5.14 5.40 308.0M
2024-11-05 5.20 5.27 5.01 5.15 171.7M
2024-11-04 4.60 5.10 4.60 5.00 153.8M
2024-11-01 5.07 5.07 4.67 4.68 157.8M
2024-10-31 4.80 5.13 4.79 5.10 178.6M
2024-10-30 4.71 5.00 4.71 4.82 141.9M
2024-10-29 4.90 4.93 4.73 4.76 96.2M
2024-10-28 4.68 4.87 4.64 4.87 107.0M
2024-10-25 4.56 4.68 4.56 4.65 73.4M
2024-10-24 4.55 4.56 4.48 4.52 51.3M
2024-10-23 4.66 4.69 4.54 4.58 90.2M
2024-10-22 4.68 4.76 4.59 4.65 108.5M
2024-10-21 4.66 4.78 4.59 4.67 136.5M
2024-10-18 4.47 4.72 4.45 4.65 142.9M
2024-10-17 4.44 4.60 4.44 4.49 110.3M
2024-10-16 4.30 4.50 4.28 4.45 83.8M
2024-10-15 4.36 4.60 4.29 4.40 145.7M
2024-10-14 4.17 4.34 4.09 4.33 73.6M
2024-10-11 4.35 4.38 4.10 4.16 73.5M
2024-10-10 4.33 4.53 4.23 4.31 90.5M
2024-10-09 4.75 4.76 4.40 4.40 116.6M
2024-10-08 4.98 4.98 4.49 4.89 190.9M
2024-09-30 4.26 4.55 4.21 4.53 177.6M
2024-09-27 4.00 4.21 4.00 4.14 139.5M
2024-09-26 3.87 3.97 3.82 3.97 108.2M
2024-09-25 3.88 3.99 3.86 3.90 125.2M
2024-09-24 3.89 3.91 3.72 3.89 121.4M
2024-09-23 3.93 3.95 3.83 3.85 86.6M
2024-09-20 3.81 3.99 3.78 3.95 139.4M
2024-09-19 3.70 3.85 3.66 3.80 97.5M
2024-09-18 3.72 3.76 3.61 3.66 56.7M
2024-09-13 3.77 3.87 3.74 3.74 69.7M
2024-09-12 3.89 3.91 3.77 3.79 87.2M
2024-09-11 3.82 3.97 3.78 3.94 118.2M
2024-09-10 3.88 3.90 3.74 3.85 102.1M
2024-09-09 3.99 4.03 3.88 3.90 92.6M
2024-09-06 4.18 4.18 3.98 4.00 160.9M
2024-09-05 4.04 4.36 4.02 4.26 217.7M
2024-09-04 4.25 4.31 4.01 4.09 236.4M
2024-09-03 4.43 4.64 4.43 4.43 270.7M
2024-09-02 5.29 5.29 4.81 4.92 483.1M
2024-08-30 4.81 4.81 4.81 4.81 18.7M
2024-08-29 4.37 4.37 4.37 4.37 19.3M
2024-08-28 3.55 3.97 3.50 3.97 113.4M
2024-08-27 3.76 3.82 3.58 3.61 58.0M
2024-08-26 3.62 3.86 3.53 3.76 76.7M
2024-08-23 3.54 3.61 3.41 3.60 52.6M
2024-08-22 3.69 3.80 3.53 3.55 75.5M
2024-08-21 3.37 3.55 3.36 3.46 30.2M
2024-08-20 3.45 3.46 3.38 3.40 19.5M
2024-08-19 3.54 3.57 3.43 3.45 30.0M
2024-08-16 3.58 3.67 3.52 3.57 45.4M
2024-08-15 3.41 3.58 3.39 3.57 50.6M
2024-08-14 3.32 3.58 3.29 3.46 53.3M
2024-08-13 3.28 3.31 3.24 3.31 12.9M
2024-08-12 3.36 3.37 3.26 3.28 17.3M
2024-08-09 3.38 3.41 3.35 3.36 20.2M
2024-08-08 3.36 3.39 3.30 3.36 19.3M
2024-08-07 3.38 3.41 3.36 3.37 18.4M
2024-08-06 3.40 3.43 3.35 3.39 17.3M
2024-08-05 3.46 3.53 3.36 3.36 21.7M
2024-08-02 3.55 3.58 3.47 3.50 18.7M
2024-08-01 3.58 3.62 3.55 3.58 18.9M
2024-07-31 3.44 3.59 3.42 3.59 33.0M
2024-07-30 3.42 3.54 3.37 3.48 20.8M
2024-07-29 3.40 3.46 3.36 3.42 12.5M
2024-07-26 3.35 3.43 3.33 3.41 16.1M
2024-07-25 3.32 3.41 3.28 3.34 14.5M
2024-07-24 3.39 3.42 3.31 3.33 19.0M
2024-07-23 3.48 3.49 3.39 3.39 16.8M
2024-07-22 3.50 3.53 3.46 3.48 15.6M
2024-07-19 3.49 3.54 3.46 3.50 13.1M
2024-07-18 3.54 3.54 3.42 3.50 21.4M
2024-07-17 3.65 3.66 3.54 3.57 20.6M
2024-07-16 3.60 3.67 3.58 3.67 19.7M
2024-07-15 3.69 3.69 3.60 3.61 16.2M
2024-07-12 3.70 3.72 3.63 3.70 24.7M
2024-07-11 3.60 3.71 3.60 3.69 28.6M
2024-07-10 3.58 3.62 3.52 3.54 25.2M
2024-07-09 3.41 3.61 3.39 3.60 30.0M
2024-07-08 3.53 3.54 3.41 3.43 15.0M
2024-07-05 3.48 3.56 3.43 3.54 13.9M
2024-07-04 3.57 3.62 3.48 3.49 16.1M
2024-07-03 3.60 3.62 3.54 3.58 14.9M
2024-07-02 3.60 3.64 3.57 3.62 20.0M
2024-07-01 3.64 3.66 3.50 3.59 26.4M
2024-06-28 3.55 3.74 3.52 3.65 35.0M
2024-06-27 3.61 3.70 3.55 3.55 27.2M
2024-06-26 3.45 3.63 3.40 3.61 22.3M
2024-06-25 3.49 3.54 3.41 3.42 19.6M
2024-06-24 3.66 3.66 3.47 3.49 21.1M
2024-06-21 3.68 3.73 3.62 3.67 14.3M
2024-06-20 3.84 3.84 3.68 3.68 16.6M
2024-06-19 3.88 3.88 3.81 3.82 17.4M
2024-06-18 3.77 3.87 3.74 3.87 24.0M
2024-06-17 3.70 3.82 3.64 3.76 27.6M
2024-06-14 3.70 3.75 3.65 3.71 25.6M
2024-06-13 3.76 3.80 3.70 3.71 15.8M
2024-06-12 3.68 3.78 3.66 3.75 21.3M
2024-06-11 3.60 3.69 3.55 3.68 21.1M
2024-06-07 3.63 3.67 3.54 3.61 22.4M
2024-06-06 3.78 3.84 3.56 3.60 34.1M
2024-06-05 3.87 3.89 3.77 3.78 21.4M
2024-06-04 3.98 3.99 3.86 3.91 17.1M
2024-06-03 4.01 4.10 3.93 3.98 26.7M
2024-05-31 3.94 4.00 3.86 3.97 17.9M
2024-05-30 3.89 3.97 3.85 3.91 19.4M
2024-05-29 4.00 4.04 3.86 3.91 31.6M
2024-05-28 4.11 4.11 4.01 4.02 18.4M
2024-05-27 4.12 4.14 4.01 4.13 15.6M
2024-05-24 4.20 4.21 4.11 4.11 14.2M
2024-05-23 4.23 4.24 4.16 4.18 15.4M
2024-05-22 4.25 4.27 4.19 4.24 11.5M
2024-05-21 4.24 4.29 4.19 4.21 14.5M
2024-05-20 4.34 4.34 4.23 4.25 24.1M
2024-05-17 4.31 4.34 4.27 4.34 17.0M
2024-05-16 4.30 4.37 4.27 4.29 16.1M
2024-05-15 4.31 4.39 4.26 4.29 26.5M
2024-05-14 4.24 4.39 4.21 4.35 39.6M
2024-05-13 4.15 4.30 4.11 4.22 33.4M
2024-05-10 4.34 4.34 4.20 4.21 28.5M
2024-05-09 4.30 4.38 4.24 4.34 42.5M
2024-05-08 4.39 4.40 4.25 4.30 35.4M
2024-05-07 4.40 4.42 4.32 4.39 26.8M
2024-05-06 4.45 4.46 4.38 4.39 21.2M
2024-04-30 4.37 4.42 4.31 4.39 23.2M
2024-04-29 4.26 4.42 4.26 4.40 35.6M
2024-04-26 4.13 4.27 4.11 4.24 26.0M
2024-04-25 4.23 4.25 4.10 4.15 33.1M
2024-04-24 4.16 4.33 4.14 4.32 23.6M
2024-04-23 4.11 4.20 4.03 4.15 22.2M
2024-04-22 4.03 4.19 3.95 4.11 19.0M
2024-04-19 4.11 4.17 4.02 4.06 20.2M
2024-04-18 4.16 4.22 4.06 4.14 23.6M
2024-04-17 3.92 4.15 3.92 4.14 28.4M
2024-04-16 4.22 4.26 3.85 3.88 39.2M
2024-04-15 4.31 4.36 4.05 4.22 26.9M
2024-04-12 4.37 4.43 4.33 4.37 22.9M
2024-04-11 4.39 4.50 4.37 4.39 27.0M
2024-04-10 4.60 4.66 4.42 4.45 32.6M
2024-04-09 4.63 4.67 4.55 4.61 23.5M
2024-04-08 4.72 4.74 4.60 4.60 22.0M
2024-04-03 4.80 4.83 4.68 4.75 22.4M
2024-04-02 4.85 4.86 4.77 4.80 26.9M
2024-04-01 4.80 4.93 4.77 4.86 35.5M
2024-03-29 4.74 4.82 4.68 4.78 23.2M
2024-03-28 4.66 4.81 4.62 4.77 33.4M
2024-03-27 4.82 4.84 4.60 4.61 33.1M
2024-03-26 4.88 4.90 4.74 4.83 38.2M
2024-03-25 5.02 5.10 4.86 4.88 56.4M
2024-03-22 4.98 5.08 4.88 5.02 80.8M
2024-03-21 4.91 4.99 4.86 4.98 57.8M
2024-03-20 4.82 4.95 4.81 4.89 60.0M
2024-03-19 4.95 4.97 4.82 4.83 105.4M
2024-03-18 4.64 5.09 4.63 4.97 129.5M
2024-03-15 4.56 4.64 4.51 4.63 31.0M
2024-03-14 4.67 4.71 4.53 4.58 31.0M
2024-03-13 4.57 4.67 4.55 4.64 32.7M
2024-03-12 4.59 4.61 4.54 4.57 25.3M
2024-03-11 4.55 4.59 4.51 4.58 22.0M
2024-03-08 4.50 4.60 4.49 4.56 24.1M
2024-03-07 4.64 4.71 4.55 4.55 34.5M
2024-03-06 4.58 4.71 4.49 4.64 41.5M
2024-03-05 4.63 4.66 4.54 4.56 36.2M
2024-03-04 4.69 4.70 4.53 4.67 41.3M
2024-03-01 4.72 4.83 4.66 4.70 64.0M
2024-02-29 4.68 4.85 4.40 4.80 105.8M
2024-02-28 4.55 4.62 4.24 4.61 69.8M
2024-02-27 4.41 4.55 4.37 4.55 29.7M
2024-02-26 4.41 4.51 4.35 4.42 30.4M
2024-02-23 4.35 4.41 4.31 4.39 23.9M
2024-02-22 4.29 4.35 4.29 4.35 22.3M
2024-02-21 4.28 4.38 4.22 4.34 28.6M
2024-02-20 4.12 4.37 4.06 4.33 31.9M
2024-02-19 4.11 4.22 4.09 4.15 22.1M
2024-02-08 3.91 4.12 3.88 4.09 24.9M
2024-02-07 3.87 4.02 3.82 3.88 23.3M
2024-02-06 3.60 3.89 3.32 3.89 25.1M
2024-02-05 3.98 3.98 3.60 3.66 25.8M
2024-02-02 4.03 4.09 3.75 4.00 20.1M
2024-02-01 3.99 4.10 3.88 4.03 14.9M
2024-01-31 4.22 4.26 3.95 4.05 22.1M
2024-01-30 4.40 4.44 4.22 4.24 15.0M
2024-01-29 4.62 4.64 4.44 4.44 14.9M
2024-01-26 4.61 4.68 4.58 4.60 19.4M
2024-01-25 4.47 4.76 4.44 4.66 32.1M
2024-01-24 4.43 4.49 4.36 4.47 16.8M
2024-01-23 4.25 4.42 4.18 4.40 20.0M
2024-01-22 4.53 4.54 4.20 4.25 17.1M
2024-01-19 4.53 4.57 4.51 4.54 11.5M
2024-01-18 4.44 4.57 4.33 4.55 24.3M
2024-01-17 4.60 4.61 4.47 4.47 12.8M
2024-01-16 4.62 4.64 4.50 4.63 26.5M
2024-01-15 4.71 4.72 4.63 4.64 17.2M
2024-01-12 4.81 4.81 4.70 4.70 27.6M
2024-01-11 4.69 4.85 4.67 4.82 31.9M
2024-01-10 4.89 4.89 4.72 4.72 36.3M
2024-01-09 4.82 4.98 4.78 4.89 59.7M
2024-01-08 4.73 5.04 4.66 4.92 67.0M
2024-01-05 4.79 4.85 4.71 4.73 21.2M
2024-01-04 4.83 4.84 4.76 4.80 14.4M
2024-01-03 4.89 4.91 4.76 4.82 24.3M
2024-01-02 4.95 4.98 4.89 4.90 25.7M