富满电子

300671
🏛️ 中国 →
38.50
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 39.35 39.83 39.21 39.83 503.3K
09:35 39.81 39.98 39.67 39.74 480.2K
09:40 39.70 40.04 39.70 40.02 549.4K
09:45 39.95 39.99 39.75 39.81 392.5K
09:50 39.80 39.84 39.51 39.54 303.5K
09:55 39.55 39.80 39.53 39.76 226.8K
10:00 39.76 39.84 39.58 39.72 187.2K
10:05 39.69 39.69 39.56 39.64 160.5K
10:10 39.63 39.66 39.29 39.47 325.3K
10:15 39.45 39.48 39.34 39.36 169.5K
10:20 39.37 39.42 39.24 39.33 214.2K
10:25 39.34 39.46 39.30 39.31 132.0K
10:30 39.28 39.62 39.27 39.49 123.0K
10:35 39.49 39.55 39.31 39.55 99.9K
10:40 39.55 39.65 39.47 39.65 116.6K
10:45 39.66 39.86 39.65 39.80 220.0K
10:50 39.79 39.91 39.73 39.79 295.7K
10:55 39.77 39.83 39.72 39.75 57.3K
11:00 39.75 39.90 39.75 39.89 129.7K
11:05 39.88 39.89 39.70 39.71 85.8K
11:10 39.73 39.73 39.62 39.62 94.2K
11:15 39.64 39.64 39.41 39.52 96.7K
11:20 39.52 39.63 39.47 39.48 82.2K
11:25 39.47 39.50 39.38 39.47 63.9K
11:30 39.49 39.49 39.49 39.49 0.1K
13:00 39.48 39.55 39.41 39.49 75.8K
13:05 39.52 39.52 39.35 39.41 57.9K
13:10 39.41 39.49 39.38 39.43 59.7K
13:15 39.42 39.51 39.42 39.45 38.3K
13:20 39.45 39.51 39.44 39.48 44.5K
13:25 39.50 39.66 39.43 39.66 94.8K
13:30 39.65 39.69 39.46 39.51 115.8K
13:35 39.50 39.57 39.45 39.56 69.5K
13:40 39.56 39.74 39.52 39.72 120.9K
13:45 39.70 39.79 39.61 39.79 118.6K
13:50 39.79 39.79 39.57 39.63 126.6K
13:55 39.63 39.69 39.42 39.42 148.0K
14:00 39.45 39.53 39.44 39.53 78.6K
14:05 39.52 39.52 39.45 39.49 107.3K
14:10 39.49 39.50 39.41 39.41 109.3K
14:15 39.41 39.50 39.41 39.46 58.3K
14:20 39.47 39.54 39.45 39.45 93.2K
14:25 39.45 39.46 39.22 39.29 281.6K
14:30 39.29 39.31 39.01 39.05 552.9K
14:35 39.02 39.19 39.02 39.13 140.5K
14:40 39.13 39.38 39.10 39.37 206.8K
14:45 39.37 39.41 39.23 39.23 167.4K
14:50 39.26 39.27 38.97 38.98 370.6K
14:55 38.98 39.00 38.96 38.96 148.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.18 39.22 38.08 38.50 7.2M
2025-09-26 39.39 40.05 38.87 38.87 8.6M
2025-09-25 39.50 40.15 39.38 39.62 11.1M
2025-09-24 38.80 40.74 38.56 40.50 18.7M
2025-09-23 37.85 39.20 36.26 39.19 13.6M
2025-09-22 37.31 37.96 37.16 37.85 6.3M
2025-09-19 38.21 38.93 37.25 37.25 8.3M
2025-09-18 38.30 39.88 38.16 38.37 12.3M
2025-09-17 38.52 39.47 38.05 38.57 8.8M
2025-09-16 38.51 39.44 38.45 38.80 12.4M
2025-09-15 42.00 42.20 39.32 39.36 19.8M
2025-09-12 37.60 38.78 37.33 38.07 10.6M
2025-09-11 36.62 37.72 36.40 37.59 7.6M
2025-09-10 36.52 36.96 36.30 36.62 4.2M
2025-09-09 37.28 37.31 36.18 36.32 5.1M
2025-09-08 37.00 37.29 36.53 37.13 6.2M
2025-09-05 36.00 37.25 35.61 37.03 7.7M
2025-09-04 37.30 37.68 35.07 35.67 8.3M
2025-09-03 38.69 38.77 37.00 37.14 7.6M
2025-09-02 39.56 40.34 37.81 38.42 10.3M
2025-09-01 39.68 40.20 39.10 39.87 8.6M
2025-08-29 40.39 40.39 38.81 39.07 12.1M
2025-08-28 39.09 40.68 39.00 40.68 13.5M
2025-08-27 40.71 41.76 39.23 39.30 16.8M
2025-08-26 41.23 41.68 40.18 40.70 13.8M
2025-08-25 41.35 42.90 41.06 41.64 17.7M
2025-08-22 40.88 42.16 40.59 41.33 20.3M
2025-08-21 42.05 45.89 41.00 41.00 25.7M
2025-08-20 42.06 42.50 41.00 42.21 16.3M
2025-08-19 41.04 43.38 40.50 42.96 23.9M
2025-08-18 41.43 42.20 40.72 41.45 19.6M
2025-08-15 40.51 41.84 40.00 41.03 19.8M
2025-08-14 42.32 43.18 40.51 40.62 27.2M
2025-08-13 42.10 44.44 41.50 43.18 32.7M
2025-08-12 39.00 45.15 38.72 42.78 43.7M
2025-08-11 38.58 39.43 38.02 39.21 23.1M
2025-08-08 40.42 42.06 39.12 39.23 47.2M
2025-08-07 33.70 40.20 33.66 40.20 27.4M
2025-08-06 32.56 33.74 32.33 33.50 8.4M
2025-08-05 32.70 32.78 32.49 32.67 4.1M
2025-08-04 32.00 32.67 31.85 32.62 4.4M
2025-08-01 32.01 32.76 31.87 32.25 4.8M
2025-07-31 32.20 32.92 31.92 32.12 6.4M
2025-07-30 32.64 33.30 32.09 32.39 7.4M
2025-07-29 32.23 32.76 32.18 32.64 5.9M
2025-07-28 32.40 32.46 32.12 32.23 4.0M
2025-07-25 32.15 32.48 31.70 32.46 7.2M
2025-07-24 31.26 32.16 31.26 31.88 6.0M
2025-07-23 31.40 31.76 31.16 31.23 4.3M
2025-07-22 31.53 31.75 31.22 31.37 3.6M
2025-07-21 31.50 31.66 31.38 31.53 3.0M
2025-07-18 31.54 31.82 31.20 31.50 3.8M
2025-07-17 31.05 31.60 30.91 31.58 4.3M
2025-07-16 30.88 32.17 30.80 31.21 5.7M
2025-07-15 31.33 31.50 30.60 30.95 4.1M
2025-07-14 31.70 31.78 31.32 31.41 2.9M
2025-07-11 31.07 31.87 30.82 31.68 4.5M
2025-07-10 31.33 31.53 31.06 31.19 3.2M
2025-07-09 31.76 31.85 31.28 31.41 3.8M
2025-07-08 31.45 31.89 31.45 31.79 3.6M
2025-07-07 31.42 31.75 31.30 31.48 2.8M
2025-07-04 32.10 32.27 31.39 31.47 5.4M
2025-07-03 32.11 32.52 31.98 32.18 4.2M
2025-07-02 32.03 32.80 31.79 32.15 6.3M
2025-07-01 32.85 33.80 32.50 32.80 9.7M
2025-06-30 32.27 33.19 32.27 32.75 6.0M
2025-06-27 33.00 33.33 32.08 32.24 6.4M
2025-06-26 32.50 32.85 32.05 32.12 6.5M
2025-06-25 31.92 32.57 31.66 32.55 8.6M
2025-06-24 30.92 31.96 30.90 31.94 6.7M
2025-06-23 29.75 31.12 29.67 30.92 5.1M
2025-06-20 30.20 31.50 30.18 30.22 5.6M
2025-06-19 31.07 31.52 30.08 30.13 5.3M
2025-06-18 30.83 31.48 30.62 31.27 4.5M
2025-06-17 30.75 31.25 30.33 30.95 3.9M
2025-06-16 29.95 30.97 29.88 30.82 4.0M
2025-06-13 31.50 32.22 30.24 30.28 7.2M
2025-06-12 31.50 31.88 31.24 31.83 4.5M
2025-06-11 32.03 32.29 31.60 31.67 7.1M
2025-06-10 32.68 33.48 32.10 32.10 11.0M
2025-06-09 32.52 32.99 32.44 32.78 6.7M
2025-06-06 32.36 33.45 32.20 32.81 8.6M
2025-06-05 32.42 33.00 31.81 32.62 8.4M
2025-06-04 31.66 32.78 31.50 32.44 8.7M
2025-06-03 31.50 31.99 31.31 31.66 5.0M
2025-05-30 32.52 32.68 31.56 31.70 7.9M
2025-05-29 32.64 33.10 32.16 32.99 12.2M
2025-05-28 30.60 34.51 30.13 32.59 16.3M
2025-05-27 31.35 31.54 30.50 30.56 7.3M
2025-05-26 32.11 33.20 31.20 31.60 9.9M
2025-05-23 30.80 32.66 30.50 32.06 15.5M
2025-05-22 30.27 32.25 30.25 30.82 11.7M
2025-05-21 30.43 30.55 29.90 30.50 3.9M
2025-05-20 30.02 30.75 29.89 30.61 4.1M
2025-05-19 29.81 30.37 29.51 30.19 3.3M
2025-05-16 29.80 30.22 29.70 29.90 2.9M
2025-05-15 30.86 30.86 29.66 29.82 3.9M
2025-05-14 30.49 30.79 30.06 30.67 4.2M
2025-05-13 31.36 31.45 30.32 30.45 5.0M
2025-05-12 30.28 31.09 30.10 30.93 5.9M
2025-05-09 30.87 30.88 29.65 29.81 5.0M
2025-05-08 30.37 30.95 30.26 30.91 4.9M
2025-05-07 31.41 31.58 30.10 30.39 6.4M
2025-05-06 29.91 30.81 29.91 30.81 6.0M
2025-04-30 29.71 30.15 29.61 29.61 4.9M
2025-04-29 29.03 29.85 29.03 29.70 3.8M
2025-04-28 29.78 29.98 29.33 29.41 3.9M
2025-04-25 30.02 30.28 29.60 29.87 6.1M
2025-04-24 31.22 31.23 29.98 30.10 8.0M
2025-04-23 31.42 32.08 30.81 31.23 10.6M
2025-04-22 31.38 33.13 31.25 31.96 13.0M
2025-04-21 31.80 32.10 31.43 31.65 9.6M
2025-04-18 32.30 33.45 31.70 32.25 15.4M
2025-04-17 30.99 35.87 30.99 33.57 24.9M
2025-04-16 31.23 32.88 31.12 31.55 12.4M
2025-04-15 33.30 33.59 31.69 32.22 16.1M
2025-04-14 36.08 36.08 32.14 33.21 26.9M
2025-04-11 26.61 31.14 26.57 31.14 7.9M
2025-04-10 26.06 26.84 25.80 25.95 5.9M
2025-04-09 23.60 25.60 22.82 25.42 7.7M
2025-04-08 23.18 25.06 23.18 24.30 7.0M
2025-04-07 25.79 26.40 22.12 23.10 9.1M
2025-04-03 27.77 28.33 27.43 27.64 4.4M
2025-04-02 27.59 28.14 27.51 27.78 4.4M
2025-04-01 27.00 28.20 26.93 27.77 8.2M
2025-03-31 30.00 30.46 26.50 27.00 15.9M
2025-03-28 32.40 32.77 31.58 31.58 2.8M
2025-03-27 32.01 32.85 31.83 32.26 2.8M
2025-03-26 32.43 32.88 32.28 32.29 2.9M
2025-03-25 32.24 33.15 31.65 32.55 4.5M
2025-03-24 32.58 32.80 31.20 32.23 4.2M
2025-03-21 33.30 33.55 32.48 32.57 4.3M
2025-03-20 34.38 34.48 33.42 33.43 4.7M
2025-03-19 34.81 35.08 34.05 34.21 3.8M
2025-03-18 35.17 35.79 34.81 34.86 3.7M
2025-03-17 35.02 35.25 34.70 34.96 3.3M
2025-03-14 34.21 35.21 34.18 35.01 5.3M
2025-03-13 35.72 35.85 34.01 34.27 7.4M
2025-03-12 36.55 36.75 35.94 35.97 5.7M
2025-03-11 36.01 36.80 35.87 36.34 5.3M
2025-03-10 36.28 36.93 36.05 36.74 5.0M
2025-03-07 37.00 37.08 36.00 36.28 7.0M
2025-03-06 37.49 37.51 36.91 37.15 8.9M
2025-03-05 37.50 37.87 36.50 37.13 8.4M
2025-03-04 34.78 38.48 34.40 37.39 13.5M
2025-03-03 35.23 36.13 34.54 34.91 6.9M
2025-02-28 36.55 36.81 34.75 34.95 7.5M
2025-02-27 37.50 37.92 35.95 36.98 9.7M
2025-02-26 36.84 37.90 36.21 37.70 10.8M
2025-02-25 35.80 37.73 35.62 36.84 11.8M
2025-02-24 36.31 37.16 35.68 36.49 10.6M
2025-02-21 34.70 36.25 34.31 36.10 11.4M
2025-02-20 35.10 35.35 34.40 34.69 5.5M
2025-02-19 33.43 34.97 33.42 34.90 7.8M
2025-02-18 35.27 35.67 33.27 33.38 8.2M
2025-02-17 35.35 35.87 34.85 35.41 6.4M
2025-02-14 35.43 35.70 34.68 35.37 6.1M
2025-02-13 36.28 36.44 35.55 35.62 8.7M
2025-02-12 34.51 37.01 34.22 36.80 14.9M
2025-02-11 35.70 35.70 34.60 34.70 6.5M
2025-02-10 34.72 35.92 34.58 35.78 8.6M
2025-02-07 34.74 35.50 34.10 34.71 9.6M
2025-02-06 32.72 34.78 32.60 34.72 8.9M
2025-02-05 32.66 33.56 32.22 32.99 5.9M
2025-01-27 33.05 33.29 31.80 31.80 4.0M
2025-01-24 32.61 32.87 32.26 32.77 4.8M
2025-01-23 33.50 34.16 32.52 32.52 6.8M
2025-01-22 33.65 33.95 32.87 33.09 4.8M
2025-01-21 33.47 34.00 32.90 33.98 7.1M
2025-01-20 34.28 34.31 33.14 33.43 8.2M
2025-01-17 33.55 34.97 33.28 34.33 10.1M
2025-01-16 34.00 34.38 32.93 33.37 6.4M
2025-01-15 33.59 34.30 33.30 33.52 6.2M
2025-01-14 32.30 33.77 32.00 33.75 7.3M
2025-01-13 31.28 32.20 30.65 32.06 5.7M
2025-01-10 32.90 34.18 31.95 32.00 7.7M
2025-01-09 33.17 34.16 33.02 33.28 6.7M
2025-01-08 32.91 33.88 31.72 33.34 8.8M
2025-01-07 32.32 33.33 32.01 33.32 8.2M
2025-01-06 32.50 32.78 31.20 31.67 5.8M
2025-01-03 34.34 34.86 32.15 32.20 8.3M
2025-01-02 35.66 35.84 33.30 33.80 10.1M