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
2024-12-31 29.01 29.38 28.93 28.94 2.6M
2024-12-30 28.93 29.32 28.58 28.95 2.6M
2024-12-27 29.00 29.25 28.87 29.04 2.2M
2024-12-26 29.14 29.32 28.89 29.16 1.5M
2024-12-24 29.00 29.28 28.46 29.09 1.8M
2024-12-23 28.68 28.95 28.41 28.82 2.8M
2024-12-20 28.47 29.18 28.36 28.89 7.2M
2024-12-19 29.80 30.03 28.38 28.63 4.0M
2024-12-18 30.22 30.23 28.71 28.85 4.8M
2024-12-17 30.27 30.40 29.23 29.96 5.0M
2024-12-16 30.70 31.03 30.50 30.81 3.2M
2024-12-13 31.07 31.09 30.80 31.00 2.4M
2024-12-12 30.91 31.05 30.33 30.88 2.5M
2024-12-11 30.46 31.16 29.96 30.93 3.3M
2024-12-10 30.61 30.76 30.09 30.13 2.5M
2024-12-09 30.93 30.97 30.29 30.31 6.0M
2024-12-06 32.26 32.40 30.71 30.73 5.3M
2024-12-05 31.71 32.64 31.65 31.95 4.0M
2024-12-04 31.48 31.62 30.82 31.27 3.6M
2024-12-03 31.56 31.76 31.20 31.52 4.1M
2024-12-02 31.19 31.53 30.96 31.31 6.2M
2024-11-29 31.02 31.44 30.98 31.37 2.0M
2024-11-27 31.04 31.53 30.92 31.01 3.7M
2024-11-26 30.80 31.06 30.38 31.04 4.6M
2024-11-25 30.82 30.90 30.43 30.64 4.6M
2024-11-22 30.17 30.91 30.16 30.83 3.5M
2024-11-21 29.31 30.23 29.29 30.02 3.4M
2024-11-20 28.85 29.30 28.72 29.00 2.7M
2024-11-19 28.20 28.82 28.20 28.77 2.5M
2024-11-18 28.94 29.00 28.50 28.51 3.7M
2024-11-15 28.64 28.82 27.95 28.18 3.5M
2024-11-14 28.60 28.61 28.12 28.49 4.4M
2024-11-13 29.17 29.25 28.13 28.24 4.8M
2024-11-12 29.10 29.49 28.95 29.15 2.4M
2024-11-11 28.82 29.24 28.79 29.01 2.4M
2024-11-08 28.27 28.91 28.25 28.77 2.0M
2024-11-07 28.25 28.70 27.86 28.56 2.4M
2024-11-06 27.24 28.52 27.24 28.26 3.6M
2024-11-05 26.45 26.75 26.29 26.65 2.5M
2024-11-04 26.42 26.82 26.36 26.39 1.7M
2024-11-01 26.71 27.01 26.22 26.28 2.4M
2024-10-31 26.29 26.99 26.20 26.69 3.9M
2024-10-30 26.24 26.52 25.95 26.09 3.2M
2024-10-29 26.34 26.42 25.80 26.10 3.0M
2024-10-28 25.80 26.16 25.65 26.08 5.3M
2024-10-25 26.45 26.64 26.09 26.48 4.0M
2024-10-24 26.05 26.53 25.31 25.86 6.5M
2024-10-23 25.40 25.66 24.89 25.16 7.3M
2024-10-22 25.56 25.69 25.21 25.60 3.5M
2024-10-21 25.92 25.92 25.39 25.42 4.0M
2024-10-18 26.23 26.40 25.48 25.60 3.4M
2024-10-17 26.54 26.66 26.20 26.53 2.2M
2024-10-16 26.55 26.59 26.24 26.49 1.5M
2024-10-15 26.43 26.66 26.15 26.30 2.2M
2024-10-14 27.59 27.59 26.78 27.17 3.2M
2024-10-11 27.34 27.92 27.32 27.65 2.1M
2024-10-10 27.21 27.59 27.06 27.49 1.3M
2024-10-09 26.88 27.16 26.70 27.09 1.5M
2024-10-08 27.27 27.27 26.62 27.06 2.5M
2024-10-07 27.49 27.69 27.34 27.49 3.0M
2024-10-04 27.44 27.49 26.96 27.38 2.8M
2024-10-03 27.04 27.60 26.85 27.00 3.9M
2024-10-02 27.83 27.99 26.93 27.08 4.1M
2024-10-01 26.00 27.61 25.88 27.57 5.8M
2024-09-30 25.54 26.30 25.38 26.23 3.9M
2024-09-27 25.28 25.62 25.16 25.56 4.6M
2024-09-26 26.10 26.31 25.14 25.26 6.4M
2024-09-25 27.51 27.81 26.32 26.83 4.7M
2024-09-24 27.78 27.94 27.61 27.80 3.7M
2024-09-23 27.17 27.75 27.07 27.38 4.9M
2024-09-20 26.47 27.48 26.46 27.22 14.5M
2024-09-19 26.07 26.35 25.73 26.35 3.7M
2024-09-18 25.43 25.84 25.23 25.36 3.8M
2024-09-17 25.04 25.56 24.98 25.49 4.6M
2024-09-16 24.55 24.97 24.37 24.96 4.0M
2024-09-13 24.14 24.46 24.09 24.25 3.3M
2024-09-12 23.80 24.23 23.35 23.92 3.6M
2024-09-11 23.62 23.85 22.99 23.73 4.0M
2024-09-10 23.75 23.82 23.17 23.46 5.0M
2024-09-09 23.96 24.11 23.53 23.68 9.1M
2024-09-06 25.18 25.53 23.94 24.02 7.2M
2024-09-05 25.57 25.66 25.04 25.19 3.3M
2024-09-04 25.43 25.67 25.16 25.43 3.1M
2024-09-03 26.29 26.32 25.34 25.49 3.1M
2024-08-30 26.60 26.90 26.24 26.84 2.8M
2024-08-29 27.01 27.09 26.63 26.90 2.0M
2024-08-28 26.64 26.77 26.17 26.77 2.1M
2024-08-27 26.67 26.83 26.51 26.82 2.9M
2024-08-26 26.97 27.25 26.72 26.79 2.2M
2024-08-23 26.21 26.71 26.21 26.68 2.5M
2024-08-22 26.03 26.21 25.88 26.00 2.3M
2024-08-21 26.32 26.37 25.92 26.01 3.7M
2024-08-20 26.86 26.86 25.85 25.90 2.7M
2024-08-19 26.96 27.19 26.86 26.93 1.6M
2024-08-16 26.91 27.22 26.68 26.99 1.6M
2024-08-15 26.57 27.17 26.54 26.97 2.4M
2024-08-14 26.35 26.47 25.86 26.18 2.5M
2024-08-13 26.01 26.26 25.81 26.19 2.6M
2024-08-12 26.16 26.42 26.02 26.26 2.4M
2024-08-09 26.04 26.20 25.84 25.98 1.5M
2024-08-08 25.29 26.17 25.21 26.14 4.8M
2024-08-07 26.26 26.42 25.16 25.21 5.0M
2024-08-06 25.67 26.22 25.52 25.70 3.4M
2024-08-05 25.90 26.35 25.32 25.63 5.4M
2024-08-02 28.41 28.48 26.62 27.06 4.9M
2024-08-01 29.34 29.85 28.42 28.80 3.2M
2024-07-31 29.57 29.68 29.16 29.50 5.1M
2024-07-30 29.45 29.58 28.86 29.01 5.9M
2024-07-29 28.93 29.41 28.70 29.35 5.3M
2024-07-26 28.60 29.18 28.48 28.87 4.9M
2024-07-25 27.19 29.24 26.91 28.38 7.5M
2024-07-24 28.30 28.42 27.22 27.29 7.4M
2024-07-23 27.94 28.53 27.86 28.25 3.0M
2024-07-22 28.00 28.29 27.94 28.01 2.9M
2024-07-19 27.71 28.49 27.54 28.15 4.5M
2024-07-18 27.50 27.92 27.49 27.64 3.2M
2024-07-17 28.00 28.21 27.30 27.42 4.9M
2024-07-16 28.15 28.54 27.94 28.00 5.1M
2024-07-15 27.16 28.30 26.90 28.28 6.1M
2024-07-12 27.01 27.08 26.65 26.67 2.7M
2024-07-11 26.85 27.01 26.33 26.96 2.4M
2024-07-10 26.08 26.54 25.99 26.50 2.8M
2024-07-09 26.07 26.24 25.85 25.97 2.9M
2024-07-08 25.83 26.18 25.81 26.17 1.9M
2024-07-05 26.29 26.42 25.76 25.99 1.5M
2024-07-03 26.34 26.58 26.19 26.27 1.1M
2024-07-02 26.48 26.76 26.17 26.19 3.6M
2024-07-01 26.34 26.40 25.98 26.26 2.6M
2024-06-28 26.07 26.31 25.89 26.15 7.4M
2024-06-27 25.83 26.00 25.59 25.93 3.5M
2024-06-26 25.81 25.90 25.41 25.70 3.9M
2024-06-25 25.32 25.91 25.32 25.84 3.4M
2024-06-24 24.92 25.66 24.80 25.56 5.6M
2024-06-21 24.64 25.02 24.49 24.98 5.3M
2024-06-20 24.72 25.21 24.57 24.71 3.0M
2024-06-18 24.47 24.83 24.43 24.64 2.7M
2024-06-17 24.27 24.50 24.04 24.35 3.2M
2024-06-14 24.45 24.48 23.94 24.25 3.0M
2024-06-13 24.72 24.85 24.24 24.48 2.3M
2024-06-12 25.05 25.19 24.68 24.92 2.5M
2024-06-11 24.62 24.82 24.38 24.65 2.0M
2024-06-10 24.61 24.94 24.39 24.91 3.5M
2024-06-07 24.36 24.54 24.08 24.27 2.7M
2024-06-06 24.37 24.58 24.12 24.37 3.3M
2024-06-05 24.25 24.44 24.12 24.28 2.1M
2024-06-04 24.50 24.52 23.88 24.32 4.3M
2024-06-03 26.32 26.45 24.28 24.50 5.7M
2024-05-31 25.97 26.36 25.90 26.19 4.1M
2024-05-30 25.82 26.18 25.80 26.13 2.7M
2024-05-29 26.09 26.34 25.60 25.86 3.4M
2024-05-28 26.09 26.34 25.79 26.28 2.7M
2024-05-24 25.79 26.02 25.70 25.84 2.7M
2024-05-23 25.56 25.94 25.43 25.59 4.3M
2024-05-22 26.52 26.57 25.21 25.39 4.6M
2024-05-21 26.80 27.05 26.20 26.59 3.5M
2024-05-20 26.55 27.22 26.47 26.92 4.3M
2024-05-17 26.68 26.83 26.47 26.49 2.5M
2024-05-16 26.48 26.67 26.34 26.47 2.1M
2024-05-15 26.71 26.89 26.18 26.57 3.1M
2024-05-14 26.33 26.73 26.17 26.69 1.9M
2024-05-13 26.75 26.92 26.42 26.42 1.8M
2024-05-10 27.01 27.13 26.42 26.60 2.5M
2024-05-09 26.79 27.30 26.75 26.83 3.0M
2024-05-08 26.59 26.78 26.52 26.60 3.2M
2024-05-07 26.38 26.88 26.28 26.72 3.1M
2024-05-06 26.18 26.67 26.18 26.36 3.0M
2024-05-03 25.98 26.07 25.68 25.96 2.2M
2024-05-02 25.72 26.17 25.55 25.93 2.8M
2024-05-01 25.69 26.10 25.27 25.36 4.5M
2024-04-30 26.41 26.55 25.58 25.62 4.2M
2024-04-29 26.59 26.75 26.19 26.60 4.1M
2024-04-26 26.32 26.77 26.10 26.59 3.5M
2024-04-25 25.97 27.01 25.90 26.59 8.4M
2024-04-24 25.70 26.19 25.48 25.72 4.7M
2024-04-23 25.32 25.87 25.20 25.84 2.6M
2024-04-22 25.10 25.75 24.82 25.38 4.4M
2024-04-19 24.94 25.36 24.86 25.22 3.5M
2024-04-18 25.49 25.82 25.06 25.16 3.0M
2024-04-17 25.36 25.57 25.09 25.34 3.5M
2024-04-16 25.43 25.51 24.95 25.28 2.6M
2024-04-15 26.04 26.22 25.33 25.47 2.4M
2024-04-12 26.64 26.65 25.63 25.87 4.8M
2024-04-11 26.85 26.85 26.28 26.36 3.7M
2024-04-10 26.24 27.26 26.13 26.95 6.5M
2024-04-09 26.51 26.69 26.04 26.19 5.8M
2024-04-08 27.05 27.15 26.62 26.62 3.6M
2024-04-05 26.75 27.16 26.50 26.93 3.4M
2024-04-04 26.80 26.88 26.34 26.37 4.6M
2024-04-03 26.49 26.95 26.40 26.90 4.9M
2024-04-02 25.67 26.49 25.39 26.36 6.6M
2024-04-01 25.30 25.71 24.94 25.49 2.8M
2024-03-28 25.59 25.61 24.95 25.11 5.0M
2024-03-27 25.43 25.51 24.79 25.33 4.3M
2024-03-26 25.50 25.59 24.93 25.36 5.5M
2024-03-25 25.44 25.71 25.34 25.34 3.2M
2024-03-22 25.25 25.36 24.98 25.28 3.7M
2024-03-21 24.90 25.40 24.87 25.19 3.4M
2024-03-20 24.62 25.05 24.58 24.88 3.6M
2024-03-19 24.55 25.00 24.43 24.95 3.8M
2024-03-18 24.39 25.03 24.26 24.58 6.4M
2024-03-15 24.07 24.74 24.07 24.55 9.1M
2024-03-14 23.38 24.29 23.31 24.04 8.0M
2024-03-13 22.51 23.23 22.33 23.23 7.0M
2024-03-12 22.18 22.48 22.08 22.32 3.5M
2024-03-11 22.04 22.30 21.78 22.28 4.2M
2024-03-08 22.20 22.40 21.94 22.02 3.9M
2024-03-07 21.84 22.41 21.64 22.24 5.3M
2024-03-06 21.98 22.08 21.36 21.59 5.3M
2024-03-05 21.65 22.05 21.56 21.82 5.0M
2024-03-04 22.60 22.61 21.63 21.68 7.7M
2024-03-01 21.95 22.97 21.92 22.58 6.4M
2024-02-29 22.06 22.24 21.61 21.69 5.5M
2024-02-28 21.95 22.29 21.65 21.91 4.0M
2024-02-27 22.07 22.08 21.55 21.97 4.7M
2024-02-26 21.58 22.13 21.28 21.97 6.8M
2024-02-23 21.19 21.73 20.93 21.53 7.2M
2024-02-22 20.49 21.67 20.04 21.52 9.2M
2024-02-21 20.01 20.49 19.86 20.27 6.4M
2024-02-20 19.66 20.02 19.48 19.94 3.7M
2024-02-16 19.69 19.90 19.44 19.72 3.5M
2024-02-15 19.31 19.69 19.23 19.69 4.7M
2024-02-14 19.16 19.40 19.02 19.23 5.7M
2024-02-13 19.11 19.20 18.78 18.99 3.6M
2024-02-12 19.22 19.37 19.15 19.20 3.9M
2024-02-09 19.15 19.35 18.97 19.14 2.8M
2024-02-08 19.02 19.37 18.96 19.25 6.3M
2024-02-07 18.99 19.18 18.82 19.08 4.0M
2024-02-06 18.92 19.13 18.84 18.95 3.5M
2024-02-05 18.85 18.96 18.54 18.80 2.7M
2024-02-02 19.26 19.38 18.86 18.87 3.8M
2024-02-01 19.44 19.58 19.17 19.33 4.2M
2024-01-31 19.93 19.93 19.32 19.34 6.9M
2024-01-30 19.49 19.85 19.16 19.79 9.9M
2024-01-29 20.44 20.53 20.23 20.40 2.8M
2024-01-26 19.93 20.57 19.85 20.57 3.7M
2024-01-25 20.09 20.17 19.64 19.97 4.7M
2024-01-24 19.73 19.91 19.46 19.75 4.2M
2024-01-23 19.55 20.09 19.46 19.55 4.6M
2024-01-22 19.35 19.76 19.21 19.64 4.5M
2024-01-19 19.11 19.51 19.04 19.37 5.0M
2024-01-18 18.87 19.10 18.63 19.05 3.1M
2024-01-17 18.50 19.14 18.50 18.76 3.5M
2024-01-16 18.89 19.03 18.62 18.65 3.8M
2024-01-12 19.01 19.11 18.65 18.88 3.0M
2024-01-11 18.55 18.70 18.37 18.66 3.3M
2024-01-10 18.79 18.81 18.33 18.51 4.7M
2024-01-09 18.91 19.00 18.52 18.85 4.4M
2024-01-08 19.42 19.43 18.73 19.05 7.0M
2024-01-05 19.73 20.03 19.65 19.83 4.4M
2024-01-04 20.00 20.10 19.51 19.56 3.1M
2024-01-03 20.05 20.16 19.72 19.88 4.6M
2024-01-02 20.34 20.42 19.91 20.05 5.1M