中富电路

300814
🏛️ 中国 →
48.52
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 51.50 51.88 51.00 51.00 1,153.0K
09:35 50.92 51.56 50.92 51.09 449.1K
09:40 51.09 51.52 51.00 51.52 385.1K
09:45 51.43 51.43 50.25 50.25 522.0K
09:50 50.25 50.73 50.03 50.51 571.5K
09:55 50.50 50.80 50.20 50.32 250.2K
10:00 50.28 51.19 50.28 51.12 286.6K
10:05 51.19 51.86 51.16 51.35 468.3K
10:10 51.35 52.24 51.28 52.10 526.3K
10:15 52.05 52.60 51.91 52.11 613.8K
10:20 52.13 53.30 52.11 53.30 692.5K
10:25 53.30 53.99 53.30 53.69 988.8K
10:30 53.69 53.74 53.08 53.52 456.6K
10:35 53.46 53.52 52.75 52.87 419.6K
10:40 52.80 52.86 52.51 52.59 357.9K
10:45 52.71 52.99 52.59 52.60 167.9K
10:50 52.60 52.84 52.54 52.58 146.4K
10:55 52.52 52.88 52.52 52.58 141.1K
11:00 52.54 53.23 52.51 53.23 151.7K
11:05 53.28 53.63 53.03 53.20 230.0K
11:10 53.21 53.49 52.75 52.86 156.8K
11:15 52.79 52.98 52.78 52.89 78.2K
11:20 52.88 53.10 52.70 52.71 162.6K
11:25 52.71 52.96 52.67 52.77 79.2K
11:30 52.81 52.81 52.81 52.81 0.1K
13:00 52.89 53.67 52.88 53.16 597.0K
13:05 53.16 53.23 52.89 53.00 171.9K
13:10 52.97 53.07 52.80 52.80 203.6K
13:15 52.81 53.37 52.71 53.32 360.3K
13:20 53.31 53.79 53.26 53.31 330.6K
13:25 53.31 53.36 53.03 53.23 120.7K
13:30 53.26 53.33 52.92 53.13 222.3K
13:35 53.13 53.27 52.90 53.27 172.6K
13:40 53.23 53.60 53.17 53.17 248.1K
13:45 53.23 53.65 53.17 53.46 295.1K
13:50 53.38 53.46 53.30 53.36 107.7K
13:55 53.39 53.72 53.36 53.66 241.8K
14:00 53.62 53.66 53.25 53.28 230.3K
14:05 53.29 53.43 53.16 53.25 160.9K
14:10 53.31 53.40 53.21 53.22 131.4K
14:15 53.23 53.24 53.08 53.20 114.3K
14:20 53.20 53.28 53.12 53.21 148.9K
14:25 53.20 53.30 53.08 53.08 172.5K
14:30 53.08 53.26 53.08 53.25 194.8K
14:35 53.24 53.26 53.00 53.00 243.0K
14:40 53.02 53.03 52.87 53.00 290.5K
14:45 53.00 53.16 52.90 53.16 372.7K
14:50 53.15 53.15 52.91 53.02 571.5K
14:55 53.00 53.10 53.00 53.09 269.7K
15:40 53.09 53.09 53.09 53.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.90 52.93 48.52 48.52 13.8M
2025-09-25 51.90 54.00 50.00 53.09 15.7M
2025-09-24 49.86 52.49 48.49 51.17 18.2M
2025-09-23 53.00 58.50 50.73 51.66 27.1M
2025-09-22 52.00 53.20 50.50 52.01 14.7M
2025-09-19 50.30 54.36 48.88 52.00 16.5M
2025-09-18 50.56 51.66 48.87 49.37 13.3M
2025-09-17 52.76 53.13 49.58 50.59 15.7M
2025-09-16 51.00 52.48 48.65 51.70 22.2M
2025-09-15 48.93 51.49 46.83 49.15 20.2M
2025-09-12 43.00 50.96 42.51 48.33 28.1M
2025-09-11 39.00 46.00 39.00 44.36 23.3M
2025-09-10 39.01 39.64 38.61 39.04 5.6M
2025-09-09 40.01 40.75 38.73 39.00 6.9M
2025-09-08 40.74 41.51 40.01 40.63 5.3M
2025-09-05 39.76 41.16 39.51 40.92 6.0M
2025-09-04 42.00 43.55 38.72 39.68 7.5M
2025-09-03 41.98 42.87 41.10 41.32 5.9M
2025-09-02 44.81 44.98 41.41 41.97 11.0M
2025-09-01 44.91 46.87 42.80 45.69 12.2M
2025-08-29 47.06 47.06 44.52 45.10 12.6M
2025-08-28 45.30 48.25 44.12 48.13 15.5M
2025-08-27 45.71 48.10 45.66 45.74 14.5M
2025-08-26 46.54 47.42 45.60 45.93 11.1M
2025-08-25 45.54 47.90 45.50 47.20 18.5M
2025-08-22 44.98 46.10 44.51 44.94 13.1M
2025-08-21 47.09 47.28 44.60 45.13 13.8M
2025-08-20 48.49 48.57 45.83 47.46 16.3M
2025-08-19 50.00 50.86 48.43 49.10 20.4M
2025-08-18 48.00 53.33 47.51 50.65 33.1M
2025-08-15 38.95 45.89 38.70 45.89 21.3M
2025-08-14 39.44 40.18 38.16 38.24 17.6M
2025-08-13 37.31 39.81 37.30 39.30 20.7M
2025-08-12 37.00 37.88 36.59 37.44 12.4M
2025-08-11 34.63 37.97 34.59 37.00 16.4M
2025-08-08 35.30 35.50 34.60 34.63 5.1M
2025-08-07 35.04 35.84 35.01 35.48 6.6M
2025-08-06 35.25 35.45 34.95 35.26 5.5M
2025-08-05 35.36 35.73 34.80 35.38 6.4M
2025-08-04 34.44 35.34 34.26 35.28 5.5M
2025-08-01 35.23 35.95 34.85 34.87 9.3M
2025-07-31 38.39 38.40 35.63 35.92 19.2M
2025-07-30 36.02 38.36 35.34 37.98 22.7M
2025-07-29 35.97 37.24 35.73 36.22 12.5M
2025-07-28 35.40 36.45 34.46 36.33 18.3M
2025-07-25 33.90 37.73 33.71 35.04 18.9M
2025-07-24 33.15 33.59 32.82 33.13 6.2M
2025-07-23 33.54 33.67 32.69 32.80 7.6M
2025-07-22 34.10 34.83 33.53 33.88 9.7M
2025-07-21 32.73 34.49 32.73 34.49 12.0M
2025-07-18 34.00 34.14 32.86 32.96 7.7M
2025-07-17 32.04 34.60 32.04 33.86 12.3M
2025-07-16 32.89 33.19 32.11 32.26 7.2M
2025-07-15 32.90 34.38 32.77 33.09 11.4M
2025-07-14 32.90 33.59 32.82 32.86 4.2M
2025-07-11 33.51 33.51 32.58 32.99 5.7M
2025-07-10 34.30 34.49 33.08 33.42 7.6M
2025-07-09 34.60 34.62 33.80 34.01 8.5M
2025-07-08 32.53 35.00 32.40 34.65 15.3M
2025-07-07 32.80 33.18 31.80 32.53 6.3M
2025-07-04 33.28 33.97 32.88 33.00 7.3M
2025-07-03 32.45 33.70 32.45 33.52 7.7M
2025-07-02 33.15 33.90 32.02 32.63 7.0M
2025-07-01 33.53 33.93 32.87 33.14 8.7M
2025-06-30 35.00 35.51 33.56 34.16 11.1M
2025-06-27 34.06 35.82 33.77 33.85 14.8M
2025-06-26 33.37 34.61 33.19 34.61 16.1M
2025-06-25 33.33 33.60 32.78 33.35 10.1M
2025-06-24 32.70 33.62 32.58 33.62 13.2M
2025-06-23 32.26 33.40 32.00 32.88 10.3M
2025-06-20 33.01 34.18 32.18 32.81 15.8M
2025-06-19 33.66 34.07 32.36 32.55 15.0M
2025-06-18 30.30 34.75 30.12 34.15 21.8M
2025-06-17 31.00 31.45 30.20 30.53 4.8M
2025-06-16 30.10 31.48 30.08 30.81 5.9M
2025-06-13 30.70 31.35 30.19 30.38 8.3M
2025-06-12 32.07 32.22 30.98 30.99 12.8M
2025-06-11 31.24 32.95 30.99 32.69 16.6M
2025-06-10 31.02 31.85 30.42 31.25 12.6M
2025-06-09 30.64 31.49 30.10 31.00 13.3M
2025-06-06 28.90 29.98 28.90 29.43 7.1M
2025-06-05 28.30 29.39 27.83 29.32 9.1M
2025-06-04 27.00 29.98 27.00 28.43 10.9M
2025-06-03 26.72 27.06 26.71 26.84 1.5M
2025-05-30 27.70 27.70 26.74 26.88 2.8M
2025-05-29 27.28 27.84 27.28 27.78 2.9M
2025-05-28 27.65 27.89 27.10 27.25 1.9M
2025-05-27 28.48 28.48 27.55 27.63 2.5M
2025-05-26 27.76 28.40 27.75 28.33 2.0M
2025-05-23 28.44 28.69 27.88 27.90 2.7M
2025-05-22 28.90 29.30 28.43 28.47 2.5M
2025-05-21 29.47 29.47 28.80 28.91 2.3M
2025-05-20 29.30 29.64 29.21 29.52 2.1M
2025-05-19 29.34 29.40 28.81 29.37 1.8M
2025-05-16 29.05 29.57 28.91 29.34 2.2M
2025-05-15 29.70 29.70 29.01 29.11 3.1M
2025-05-14 29.92 30.38 29.53 29.71 3.9M
2025-05-13 30.58 30.88 29.82 29.90 4.6M
2025-05-12 29.88 30.17 29.75 30.09 3.7M
2025-05-09 29.95 30.00 29.37 29.71 3.5M
2025-05-08 29.10 30.14 29.01 30.01 4.7M
2025-05-07 29.63 29.87 28.90 29.26 4.6M
2025-05-06 28.28 29.30 28.01 29.26 4.6M
2025-04-30 27.30 28.30 27.29 27.91 3.6M
2025-04-29 27.20 27.55 26.87 27.29 2.4M
2025-04-28 27.38 27.60 26.99 27.04 3.2M
2025-04-25 27.50 28.09 27.28 27.51 4.0M
2025-04-24 28.06 28.06 27.16 27.27 3.3M
2025-04-23 27.60 28.35 27.60 28.06 4.3M
2025-04-22 27.46 27.73 27.34 27.39 2.9M
2025-04-21 27.00 27.68 27.00 27.66 2.9M
2025-04-18 27.00 27.41 26.70 27.26 2.9M
2025-04-17 26.81 27.39 26.81 27.20 2.8M
2025-04-16 27.26 27.53 26.44 27.03 3.2M
2025-04-15 27.88 27.89 27.16 27.44 3.2M
2025-04-14 28.20 28.70 27.60 27.74 5.3M
2025-04-11 26.00 27.75 25.83 27.30 5.5M
2025-04-10 26.56 27.37 26.56 26.61 6.5M
2025-04-09 24.00 25.96 22.20 25.69 8.0M
2025-04-08 24.41 25.29 23.99 24.63 6.4M
2025-04-07 27.37 28.14 24.26 24.26 6.9M
2025-04-03 30.97 31.48 30.12 30.33 4.2M
2025-04-02 31.50 31.96 31.24 31.56 2.6M
2025-04-01 31.78 32.30 31.47 31.47 3.1M
2025-03-31 31.22 31.80 30.60 31.79 4.2M
2025-03-28 32.53 32.57 31.60 31.60 2.7M
2025-03-27 32.16 32.83 31.78 32.23 3.6M
2025-03-26 32.48 32.88 32.20 32.33 3.6M
2025-03-25 32.70 33.04 31.88 32.21 4.1M
2025-03-24 33.96 34.28 31.98 33.00 6.4M
2025-03-21 35.62 35.86 33.69 33.73 7.7M
2025-03-20 36.28 36.63 35.87 36.00 5.5M
2025-03-19 37.83 38.00 36.00 36.50 11.2M
2025-03-18 37.50 38.30 37.11 38.17 10.8M
2025-03-17 37.36 37.65 36.00 37.15 8.1M
2025-03-14 37.79 38.14 36.31 37.68 11.5M
2025-03-13 38.18 39.01 36.80 38.35 13.5M
2025-03-12 36.95 38.88 36.75 38.47 13.2M
2025-03-11 36.99 38.11 36.00 36.82 9.8M
2025-03-10 37.53 38.66 36.89 38.05 9.4M
2025-03-07 36.95 38.64 36.42 37.66 11.5M
2025-03-06 36.93 37.80 36.70 37.22 11.1M
2025-03-05 35.68 37.25 35.18 36.92 10.9M
2025-03-04 35.14 36.13 35.01 35.93 8.6M
2025-03-03 37.39 37.99 35.37 36.05 7.6M
2025-02-28 40.73 40.76 37.09 37.38 9.8M
2025-02-27 43.00 43.80 40.11 40.89 11.1M
2025-02-26 43.06 45.36 42.71 43.67 15.7M
2025-02-25 38.41 44.82 38.30 43.19 18.2M
2025-02-24 40.00 40.99 38.80 39.87 13.4M
2025-02-21 38.00 41.21 37.40 40.94 20.9M
2025-02-20 35.65 38.30 34.80 38.30 13.6M
2025-02-19 34.71 35.67 34.41 35.44 5.5M
2025-02-18 36.18 36.93 34.60 34.72 7.6M
2025-02-17 34.48 36.98 34.35 36.38 12.8M
2025-02-14 35.51 35.96 34.18 34.53 9.3M
2025-02-13 36.85 36.90 35.73 35.86 7.6M
2025-02-12 35.28 37.16 35.10 37.13 10.7M
2025-02-11 36.00 36.00 35.36 35.48 5.8M
2025-02-10 35.50 36.29 35.41 36.03 8.6M
2025-02-07 35.83 36.32 34.66 35.58 10.1M
2025-02-06 34.21 35.76 34.11 35.72 10.2M
2025-02-05 34.90 35.36 34.00 34.36 6.8M
2025-01-27 37.13 37.29 34.44 34.44 8.3M
2025-01-24 37.10 37.68 36.50 37.12 10.2M
2025-01-23 39.00 39.70 36.88 37.06 13.7M
2025-01-22 38.50 40.00 38.10 38.37 11.7M
2025-01-21 40.05 40.63 38.57 39.32 15.2M
2025-01-20 40.22 42.88 38.00 41.07 22.5M
2025-01-17 34.16 39.83 33.80 37.97 22.4M
2025-01-16 34.31 34.61 33.07 34.15 11.9M
2025-01-15 31.69 36.63 31.50 34.64 18.1M
2025-01-14 29.78 31.47 29.26 31.39 5.4M
2025-01-13 30.31 30.52 29.26 29.48 4.3M
2025-01-10 32.00 32.64 30.29 30.32 7.8M
2025-01-09 30.88 33.37 30.25 32.70 11.7M
2025-01-08 29.00 31.27 27.92 30.54 6.5M
2025-01-07 28.17 29.58 27.68 29.46 4.9M
2025-01-06 28.24 28.71 27.00 27.92 3.3M
2025-01-03 31.00 31.30 28.10 28.23 6.6M
2025-01-02 31.86 32.88 30.35 30.79 6.2M