FMC能源设备公司

FTI
🏛️ 美国 →
39.45
最后更新: 2025-09-30
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 20.19 20.34 20.12 20.14 3.2M
2023-12-28 20.27 20.48 20.16 20.25 2.1M
2023-12-27 20.32 20.59 20.27 20.41 2.0M
2023-12-26 20.50 20.64 20.32 20.41 2.0M
2023-12-22 20.31 20.41 20.14 20.24 2.6M
2023-12-21 20.15 20.33 19.86 20.01 4.3M
2023-12-20 20.23 20.69 20.18 20.18 3.3M
2023-12-19 20.25 20.49 20.14 20.35 2.7M
2023-12-18 20.37 20.71 20.11 20.12 3.5M
2023-12-15 19.68 20.08 19.44 20.07 7.7M
2023-12-14 19.57 19.96 19.31 19.89 12.8M
2023-12-13 18.78 19.37 18.66 19.32 6.6M
2023-12-12 18.63 18.81 18.39 18.68 7.6M
2023-12-11 18.83 19.18 18.69 18.99 3.5M
2023-12-08 18.89 19.00 18.59 18.92 8.1M
2023-12-07 18.97 19.07 18.45 18.74 14.6M
2023-12-06 20.10 20.38 18.84 18.86 11.3M
2023-12-05 20.40 20.50 20.27 20.30 3.2M
2023-12-04 20.41 20.61 20.28 20.46 4.0M
2023-12-01 20.54 21.08 20.32 20.68 4.1M
2023-11-30 20.46 21.27 20.24 20.72 10.3M
2023-11-29 20.71 20.82 20.22 20.23 6.3M
2023-11-28 21.20 21.23 20.70 20.73 4.1M
2023-11-27 21.21 21.34 20.80 21.04 3.0M
2023-11-24 20.99 21.46 20.95 21.30 1.8M
2023-11-22 20.53 20.97 20.44 20.92 4.7M
2023-11-21 20.74 21.21 20.74 21.06 4.4M
2023-11-20 20.79 21.06 20.72 20.96 5.0M
2023-11-17 20.30 20.85 20.29 20.63 3.9M
2023-11-16 21.01 21.23 19.74 20.14 5.3M
2023-11-15 21.35 21.49 21.22 21.23 4.7M
2023-11-14 21.75 21.85 21.50 21.54 3.4M
2023-11-13 21.61 21.75 21.50 21.65 3.1M
2023-11-10 21.25 21.67 21.22 21.55 3.2M
2023-11-09 20.98 21.23 20.87 20.90 2.2M
2023-11-08 21.01 21.15 20.64 20.82 5.4M
2023-11-07 21.71 21.86 21.09 21.10 4.9M
2023-11-06 22.19 22.24 21.78 21.99 6.3M
2023-11-03 22.34 22.78 22.23 22.25 4.3M
2023-11-02 22.02 22.57 22.02 22.44 5.6M
2023-11-01 21.71 21.91 21.54 21.88 4.3M
2023-10-31 21.35 21.56 20.97 21.52 5.6M
2023-10-30 21.63 21.86 21.27 21.40 6.8M
2023-10-27 21.85 22.29 21.18 21.60 6.7M
2023-10-26 20.14 21.95 20.06 21.73 11.8M
2023-10-25 20.43 20.47 19.89 19.93 8.5M
2023-10-24 20.68 20.84 20.42 20.43 4.8M
2023-10-23 20.43 20.90 20.15 20.65 5.6M
2023-10-20 20.48 20.69 20.17 20.58 4.2M
2023-10-19 20.49 20.86 20.29 20.69 3.0M
2023-10-18 21.00 21.20 20.69 20.86 3.6M
2023-10-17 20.47 20.86 20.38 20.83 4.3M
2023-10-16 20.51 20.68 20.22 20.44 3.9M
2023-10-13 20.17 20.57 19.96 20.52 7.6M
2023-10-12 20.30 20.35 19.74 20.02 3.7M
2023-10-11 19.75 20.13 19.59 20.10 4.5M
2023-10-10 20.06 20.21 19.85 20.00 4.7M
2023-10-09 19.50 20.27 19.43 20.07 7.1M
2023-10-06 19.07 19.21 18.73 19.14 5.0M
2023-10-05 19.13 19.53 18.94 19.01 4.3M
2023-10-04 19.68 19.73 19.12 19.27 6.3M
2023-10-03 19.83 20.12 19.63 19.92 3.6M
2023-10-02 20.49 20.55 19.69 20.00 7.1M
2023-09-29 20.74 20.81 20.27 20.34 5.0M
2023-09-28 21.10 21.22 20.54 20.94 6.1M
2023-09-27 21.13 21.37 20.84 21.29 7.2M
2023-09-26 20.89 21.24 20.45 20.72 7.1M
2023-09-25 20.77 21.21 20.69 21.06 4.7M
2023-09-22 20.66 20.98 20.63 20.85 4.8M
2023-09-21 20.50 20.74 20.09 20.42 4.3M
2023-09-20 20.53 21.09 20.33 20.39 8.1M
2023-09-19 21.29 21.35 20.36 20.41 12.3M
2023-09-18 20.89 21.42 20.88 21.18 10.9M
2023-09-15 20.65 20.93 20.52 20.86 22.7M
2023-09-14 21.22 21.28 20.67 20.79 10.7M
2023-09-13 21.41 21.43 20.55 20.79 14.0M
2023-09-12 21.15 21.67 21.08 21.41 6.2M
2023-09-11 21.13 21.26 20.90 20.98 6.5M
2023-09-08 20.71 21.12 20.68 21.03 8.6M
2023-09-07 20.55 20.77 20.44 20.57 7.3M
2023-09-06 20.00 20.77 19.96 20.66 8.1M
2023-09-05 19.62 20.66 19.62 20.14 8.6M
2023-09-01 19.25 19.66 19.25 19.55 2.8M
2023-08-31 19.04 19.16 18.76 19.04 3.5M
2023-08-30 18.84 19.32 18.77 19.00 4.6M
2023-08-29 18.61 18.90 18.39 18.82 3.2M
2023-08-28 18.18 18.66 18.10 18.59 4.3M
2023-08-25 18.22 18.29 17.93 18.12 2.8M
2023-08-24 18.27 18.51 18.02 18.03 2.9M
2023-08-23 17.88 18.58 17.74 18.40 2.5M
2023-08-22 18.36 18.42 18.11 18.16 2.7M
2023-08-21 18.33 18.50 18.00 18.32 2.3M
2023-08-18 17.81 18.37 17.77 18.27 2.2M
2023-08-17 18.61 18.69 17.97 18.00 3.7M
2023-08-16 18.50 18.95 18.33 18.34 4.6M
2023-08-15 18.41 18.53 18.21 18.23 5.5M
2023-08-14 18.69 18.82 18.49 18.53 2.2M
2023-08-11 18.48 18.82 18.41 18.82 3.4M
2023-08-10 18.15 18.66 18.15 18.47 4.9M
2023-08-09 18.50 18.57 18.26 18.29 3.7M
2023-08-08 17.80 18.26 17.73 18.10 12.4M
2023-08-07 18.41 18.50 18.01 18.20 3.2M
2023-08-04 18.39 18.46 18.13 18.31 3.1M
2023-08-03 17.99 18.43 17.98 18.25 3.5M
2023-08-02 18.00 18.11 17.51 18.00 6.4M
2023-08-01 17.91 18.15 17.75 17.90 7.2M
2023-07-31 18.60 18.80 18.19 18.34 7.7M
2023-07-28 17.55 18.61 17.55 18.52 7.8M
2023-07-27 18.80 19.15 17.37 17.56 14.1M
2023-07-26 18.15 18.82 18.12 18.75 10.7M
2023-07-25 17.83 18.44 17.63 18.37 6.3M
2023-07-24 17.30 17.83 17.20 17.81 7.1M
2023-07-21 17.24 17.47 17.07 17.40 7.5M
2023-07-20 17.71 18.05 17.36 17.47 7.0M
2023-07-19 17.26 18.09 17.26 17.99 8.2M
2023-07-18 17.42 18.21 17.26 18.02 7.3M
2023-07-17 17.23 17.59 17.16 17.52 11.5M
2023-07-14 17.48 17.55 17.13 17.31 10.4M
2023-07-13 17.88 17.88 17.37 17.45 16.6M
2023-07-12 18.19 18.24 17.65 17.79 7.7M
2023-07-11 17.55 18.21 17.47 18.09 6.7M
2023-07-10 17.09 17.50 17.06 17.38 5.3M
2023-07-07 16.25 17.20 16.20 17.14 9.5M
2023-07-06 16.35 16.59 16.04 16.25 5.2M
2023-07-05 16.94 16.98 16.38 16.42 4.1M
2023-07-03 16.68 16.79 16.56 16.78 2.1M
2023-06-30 16.45 16.82 16.25 16.62 6.9M
2023-06-29 16.00 16.47 15.89 16.32 7.2M
2023-06-28 15.77 15.99 15.71 15.90 4.8M
2023-06-27 15.36 15.98 15.35 15.87 6.4M
2023-06-26 14.97 15.52 14.92 15.41 4.5M
2023-06-23 14.75 14.95 14.63 14.77 30.4M
2023-06-22 15.03 15.11 14.84 15.03 6.2M
2023-06-21 15.13 15.54 15.10 15.16 3.8M
2023-06-20 14.61 15.23 14.60 15.21 5.5M
2023-06-16 14.73 14.86 14.59 14.72 5.0M
2023-06-15 14.78 14.99 14.70 14.71 3.3M
2023-06-14 14.87 15.04 14.56 14.84 6.8M
2023-06-13 14.84 15.15 14.67 14.69 4.7M
2023-06-12 14.57 14.79 14.23 14.57 4.4M
2023-06-09 14.84 15.22 14.78 14.92 3.6M
2023-06-08 14.80 15.05 14.70 14.86 3.7M
2023-06-07 14.48 14.99 14.45 14.82 5.9M
2023-06-06 14.26 14.67 14.12 14.26 3.7M
2023-06-05 14.93 15.00 14.37 14.46 3.3M
2023-06-02 14.23 15.05 14.22 14.86 5.7M
2023-06-01 13.16 14.07 13.11 14.02 3.8M
2023-05-31 13.62 13.79 13.11 13.14 5.1M
2023-05-30 13.67 13.94 13.59 13.91 3.2M
2023-05-26 14.00 14.11 13.79 13.93 3.0M
2023-05-25 14.04 14.11 13.67 13.88 4.4M
2023-05-24 14.05 14.40 13.98 14.35 5.3M
2023-05-23 14.26 14.36 13.93 14.07 5.1M
2023-05-22 13.92 14.35 13.91 14.25 7.7M
2023-05-19 13.71 13.90 13.58 13.88 7.0M
2023-05-18 13.25 13.64 13.16 13.52 4.9M
2023-05-17 13.61 13.69 13.26 13.42 6.2M
2023-05-16 13.74 13.83 13.37 13.47 4.6M
2023-05-15 14.20 14.26 13.64 13.85 6.3M
2023-05-12 14.29 14.35 13.80 14.08 5.7M
2023-05-11 14.02 14.13 13.76 14.08 9.6M
2023-05-10 14.27 14.30 13.94 14.15 5.6M
2023-05-09 13.85 14.22 13.64 14.13 6.6M
2023-05-08 14.41 14.63 13.93 13.98 7.6M
2023-05-05 13.73 14.30 13.51 14.25 8.6M
2023-05-04 12.81 13.36 12.77 13.31 6.5M
2023-05-03 12.71 13.18 12.64 12.82 10.5M
2023-05-02 13.34 13.46 12.74 12.85 6.9M
2023-05-01 13.46 13.85 13.39 13.56 4.2M
2023-04-28 13.31 13.88 13.24 13.69 5.7M
2023-04-27 12.97 13.96 12.90 13.42 8.8M
2023-04-26 12.76 13.16 12.70 12.81 5.8M
2023-04-25 13.37 13.45 12.82 12.83 4.2M
2023-04-24 13.04 13.79 12.96 13.61 6.1M
2023-04-21 13.17 13.35 12.96 13.02 2.7M
2023-04-20 13.27 13.52 13.15 13.17 5.3M
2023-04-19 13.08 13.65 13.07 13.53 5.1M
2023-04-18 13.44 13.44 13.13 13.32 3.5M
2023-04-17 13.57 13.57 13.26 13.36 2.1M
2023-04-14 13.58 13.68 13.48 13.56 2.7M
2023-04-13 13.58 13.79 13.54 13.55 2.3M
2023-04-12 13.58 13.80 13.46 13.59 2.3M
2023-04-11 13.58 13.69 13.34 13.48 4.0M
2023-04-10 13.54 13.72 13.37 13.51 3.4M
2023-04-06 13.55 13.59 13.30 13.43 2.5M
2023-04-05 13.76 13.84 13.38 13.54 3.1M
2023-04-04 14.00 14.12 13.43 13.69 3.7M
2023-04-03 14.41 14.84 14.06 14.10 6.0M
2023-03-31 13.57 13.72 13.53 13.65 2.6M
2023-03-30 13.64 13.89 13.53 13.57 3.7M
2023-03-29 13.50 13.59 13.26 13.58 3.4M
2023-03-28 13.06 13.37 13.04 13.28 3.3M
2023-03-27 12.71 13.10 12.55 13.07 3.9M
2023-03-24 12.28 12.58 12.19 12.51 3.5M
2023-03-23 13.18 13.36 12.35 12.56 7.2M
2023-03-22 13.35 13.47 12.91 13.03 5.5M
2023-03-21 13.13 13.63 13.08 13.54 7.5M
2023-03-20 12.55 12.89 12.42 12.72 6.5M
2023-03-17 12.50 12.59 12.04 12.35 8.9M
2023-03-16 12.36 12.80 12.32 12.67 8.0M
2023-03-15 13.07 13.20 12.20 12.67 9.3M
2023-03-14 13.84 14.28 13.51 13.69 5.0M
2023-03-13 14.14 14.45 13.63 13.72 7.1M
2023-03-10 14.80 15.05 14.43 14.54 6.5M
2023-03-09 15.16 15.43 14.72 14.73 7.9M
2023-03-08 15.09 15.42 15.00 15.17 4.4M
2023-03-07 15.16 15.29 14.91 15.17 4.0M
2023-03-06 15.19 15.36 15.07 15.19 3.6M
2023-03-03 15.13 15.45 14.99 15.34 4.0M
2023-03-02 15.33 15.51 15.19 15.36 4.8M
2023-03-01 15.30 15.74 15.25 15.42 5.2M
2023-02-28 15.88 16.03 15.17 15.29 11.1M
2023-02-27 15.09 15.80 15.07 15.67 6.4M
2023-02-24 14.02 15.62 13.85 15.22 11.9M
2023-02-23 14.38 15.30 13.90 14.06 17.6M
2023-02-22 13.58 13.77 13.12 13.22 7.8M
2023-02-21 14.01 14.19 13.70 13.75 6.9M
2023-02-17 13.92 14.03 13.57 14.01 11.9M
2023-02-16 14.06 14.30 13.94 14.01 2.9M
2023-02-15 13.92 14.15 13.71 14.15 5.0M
2023-02-14 13.93 14.33 13.93 14.07 6.4M
2023-02-13 13.94 14.25 13.77 14.12 2.6M
2023-02-10 13.95 14.22 13.89 14.09 3.8M
2023-02-09 13.86 13.96 13.59 13.65 3.5M
2023-02-08 13.54 13.94 13.42 13.92 3.4M
2023-02-07 13.21 13.57 12.98 13.51 7.0M
2023-02-06 13.13 13.23 12.97 13.10 2.8M
2023-02-03 13.05 13.71 13.05 13.14 5.0M
2023-02-02 13.85 13.93 12.93 13.01 7.2M
2023-02-01 13.84 14.10 13.47 13.93 6.1M
2023-01-31 13.66 13.89 13.55 13.89 4.7M
2023-01-30 13.62 13.81 13.56 13.63 2.8M
2023-01-27 13.90 13.94 13.57 13.75 8.1M
2023-01-26 13.71 13.91 13.37 13.91 4.2M
2023-01-25 13.11 13.66 13.05 13.61 4.9M
2023-01-24 13.15 13.20 12.90 13.18 5.4M
2023-01-23 13.03 13.41 12.94 13.13 5.6M
2023-01-20 12.67 13.06 12.46 13.03 6.2M
2023-01-19 12.48 12.70 12.47 12.58 5.0M
2023-01-18 13.05 13.15 12.40 12.42 4.6M
2023-01-17 12.92 13.20 12.89 12.93 3.6M
2023-01-13 12.82 13.14 12.69 12.88 4.3M
2023-01-12 12.54 13.02 12.54 12.86 6.4M
2023-01-11 12.49 12.57 12.34 12.47 3.3M
2023-01-10 12.45 12.50 12.26 12.44 3.5M
2023-01-09 12.61 12.95 12.31 12.38 5.2M
2023-01-06 11.98 12.78 11.96 12.44 8.4M
2023-01-05 11.51 11.98 11.50 11.82 4.5M
2023-01-04 11.37 11.68 11.34 11.59 3.9M
2023-01-03 12.08 12.22 11.42 11.55 5.2M