福赛科技

301529
🏛️ 中国 →
81.33
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
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 39.98 40.44 39.46 39.85 1.0M
2023-12-28 38.70 41.01 38.27 39.78 1.7M
2023-12-27 38.10 38.85 38.00 38.74 0.8M
2023-12-26 39.10 39.16 37.96 38.04 1.2M
2023-12-25 39.77 40.07 39.10 39.16 1.1M
2023-12-22 40.40 40.72 39.63 39.63 1.0M
2023-12-21 40.58 40.98 39.59 40.46 1.1M
2023-12-20 41.15 41.98 40.68 40.73 1.3M
2023-12-19 41.75 41.85 40.62 41.26 1.1M
2023-12-18 41.60 41.88 40.93 41.45 0.9M
2023-12-15 41.95 42.45 41.47 41.81 0.9M
2023-12-14 43.00 43.25 41.77 41.80 1.4M
2023-12-13 43.35 43.84 42.69 42.87 1.0M
2023-12-12 43.78 43.94 43.22 43.43 1.1M
2023-12-11 42.50 44.10 41.91 43.95 2.0M
2023-12-08 42.60 43.15 41.62 42.69 2.0M
2023-12-07 42.80 43.17 41.90 42.59 1.8M
2023-12-06 43.51 44.29 42.63 43.18 2.1M
2023-12-05 47.03 47.19 43.50 43.82 3.3M
2023-12-04 47.38 47.69 46.50 47.50 2.2M
2023-12-01 48.01 48.50 45.92 47.70 3.6M
2023-11-30 49.60 50.48 48.13 48.55 4.3M
2023-11-29 48.15 52.20 47.60 50.67 6.3M
2023-11-28 46.98 49.70 46.93 48.56 4.5M
2023-11-27 49.01 50.16 46.81 47.62 4.7M
2023-11-24 50.05 50.68 48.00 48.70 5.7M
2023-11-23 45.48 53.30 45.10 50.77 10.5M
2023-11-22 46.00 46.70 45.26 45.48 2.2M
2023-11-21 47.35 47.98 46.15 46.23 3.0M
2023-11-20 46.10 47.20 45.60 46.83 2.6M
2023-11-17 44.70 46.70 44.65 46.24 3.1M
2023-11-16 46.60 46.70 45.24 45.39 2.5M
2023-11-15 46.01 46.87 44.91 46.43 4.2M
2023-11-14 45.33 46.10 44.89 45.92 3.7M
2023-11-13 43.73 44.67 43.72 44.65 1.9M
2023-11-10 45.00 45.33 43.80 43.98 2.5M
2023-11-09 45.88 45.88 44.68 44.90 3.1M
2023-11-08 47.24 47.27 45.60 46.13 5.2M
2023-11-07 47.26 48.76 46.55 48.08 7.0M
2023-11-06 45.68 47.26 44.68 47.26 5.4M
2023-11-03 44.88 46.49 44.47 45.07 4.1M
2023-11-02 44.20 45.20 43.13 44.56 3.4M
2023-11-01 43.00 46.49 42.30 44.76 4.2M
2023-10-31 44.53 44.60 42.42 43.00 3.1M
2023-10-30 43.03 45.00 42.80 44.72 4.0M
2023-10-27 45.98 47.00 43.98 44.10 5.5M
2023-10-26 42.70 45.85 42.60 45.01 5.4M
2023-10-25 42.57 43.55 42.03 42.87 3.6M
2023-10-24 40.38 42.89 40.21 42.86 3.9M
2023-10-23 41.00 41.60 39.84 40.90 3.1M
2023-10-20 41.00 43.59 40.93 41.87 3.4M
2023-10-19 41.50 42.55 40.81 41.67 3.1M
2023-10-18 43.42 43.42 41.55 41.98 5.1M
2023-10-17 46.00 46.36 43.80 44.35 6.4M
2023-10-16 48.53 51.50 48.19 48.72 8.6M
2023-10-13 45.38 53.10 45.33 47.36 9.5M
2023-10-12 45.21 45.23 44.07 44.35 2.8M
2023-10-11 44.20 45.76 43.71 45.30 3.4M
2023-10-10 45.51 46.39 44.55 44.61 4.0M
2023-10-09 46.88 47.51 45.61 45.79 3.3M
2023-09-28 45.15 46.81 45.00 46.46 4.8M
2023-09-27 45.90 46.55 44.81 44.87 4.3M
2023-09-26 45.59 46.62 45.11 46.28 4.9M
2023-09-25 45.91 46.50 45.23 45.52 3.7M
2023-09-22 45.41 46.48 45.18 46.09 4.5M
2023-09-21 48.37 48.77 45.97 46.07 5.5M
2023-09-20 47.90 49.30 47.01 48.23 4.9M
2023-09-19 49.70 50.50 47.47 49.20 7.0M
2023-09-18 51.18 52.80 49.51 49.69 9.0M
2023-09-15 60.50 61.20 54.97 55.01 10.6M
2023-09-14 62.38 68.96 59.02 61.83 11.6M
2023-09-13 56.56 68.48 56.56 63.06 12.7M
2023-09-12 66.00 69.68 58.86 59.00 12.1M
2023-09-11 68.00 73.50 64.20 64.26 15.1M