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
2025-09-26 85.94 86.99 81.10 81.33 2.9M
2025-09-25 89.87 92.60 85.60 85.76 3.3M
2025-09-24 91.74 94.48 89.77 89.90 3.4M
2025-09-23 89.50 96.40 88.01 91.83 5.2M
2025-09-22 81.13 94.58 81.13 89.25 5.7M
2025-09-19 87.03 87.03 79.51 81.33 5.1M
2025-09-18 91.60 95.91 85.60 87.90 5.6M
2025-09-17 90.00 90.60 84.51 89.55 5.1M
2025-09-16 87.00 94.65 84.19 90.80 5.2M
2025-09-15 87.28 90.12 86.58 87.14 2.2M
2025-09-12 89.58 91.18 87.00 87.05 2.1M
2025-09-11 88.41 93.43 87.53 90.69 3.2M
2025-09-10 97.79 98.68 87.30 88.50 4.8M
2025-09-09 92.91 99.83 89.50 97.96 4.5M
2025-09-08 93.07 97.65 89.69 93.47 5.0M
2025-09-05 80.95 93.80 80.95 91.50 3.8M
2025-09-04 86.37 90.60 79.16 81.58 4.3M
2025-09-03 94.00 94.00 86.01 86.30 4.1M
2025-09-02 80.91 96.72 78.55 92.11 6.7M
2025-09-01 82.48 85.00 80.25 80.60 2.8M
2025-08-29 73.01 87.29 72.47 82.86 4.8M
2025-08-28 72.05 73.63 68.52 73.39 2.6M
2025-08-27 73.80 75.09 71.86 72.15 2.2M
2025-08-26 74.79 75.00 72.98 73.44 2.1M
2025-08-25 79.20 79.29 73.10 75.32 3.9M
2025-08-22 78.98 82.83 77.45 78.27 2.1M
2025-08-21 83.20 84.99 78.70 78.95 2.4M
2025-08-20 69.06 83.99 69.06 83.20 3.3M
2025-08-19 79.59 88.74 76.66 83.39 4.5M
2025-08-18 81.83 83.11 78.92 79.80 3.9M
2025-08-15 71.08 84.00 70.90 82.21 5.6M
2025-08-14 71.17 72.47 69.10 71.07 3.2M
2025-08-13 72.63 74.68 70.66 71.80 3.7M
2025-08-12 71.62 72.90 68.66 72.80 4.3M
2025-08-11 72.53 75.45 69.35 71.61 6.5M
2025-08-08 73.07 75.72 70.75 72.17 4.1M
2025-08-07 75.79 78.88 71.62 74.09 6.2M
2025-08-06 69.00 75.72 67.36 74.54 5.2M
2025-08-05 69.83 72.22 67.34 68.88 6.2M
2025-08-04 61.20 71.00 60.34 70.31 7.1M
2025-08-01 61.13 61.80 59.12 61.53 4.3M
2025-07-31 57.57 61.70 57.40 60.98 6.3M
2025-07-30 58.00 60.80 57.04 57.38 6.2M
2025-07-29 62.35 62.36 58.12 60.00 6.9M
2025-07-28 61.67 62.97 58.18 62.50 7.1M
2025-07-25 56.16 61.54 56.02 60.52 6.6M
2025-07-24 54.00 58.22 53.30 55.41 6.9M
2025-07-23 48.91 57.00 48.83 54.49 9.2M
2025-07-22 48.99 51.00 47.00 49.90 7.6M
2025-07-21 46.51 50.33 45.81 49.00 7.6M
2025-07-18 43.11 47.27 42.80 47.27 7.8M
2025-07-17 43.11 44.44 42.21 43.07 6.5M
2025-07-16 39.11 43.53 38.88 42.27 8.1M
2025-07-15 39.56 40.56 38.96 39.52 4.9M
2025-07-14 35.80 40.48 35.77 40.20 8.8M
2025-07-11 36.46 36.88 35.36 36.04 4.2M
2025-07-10 34.25 36.59 34.25 36.46 7.2M
2025-07-09 32.90 37.00 32.90 35.09 7.6M
2025-07-08 32.18 32.80 31.82 32.68 1.5M
2025-07-07 31.51 32.59 31.49 32.17 1.5M
2025-07-04 32.42 32.42 31.41 31.69 1.4M
2025-07-03 31.46 32.28 31.35 32.12 1.5M
2025-07-02 32.57 32.57 31.20 31.45 1.8M
2025-07-01 31.44 32.92 31.09 32.45 3.0M
2025-06-30 30.71 31.45 30.71 31.33 1.4M
2025-06-27 30.65 30.96 30.30 30.79 1.5M
2025-06-26 30.86 30.98 30.25 30.37 1.2M
2025-06-25 31.00 31.28 30.40 30.69 1.9M
2025-06-24 29.34 31.23 29.34 31.06 2.0M
2025-06-23 28.69 29.42 28.55 29.27 1.0M
2025-06-20 29.41 29.64 28.72 28.95 1.3M
2025-06-19 30.83 30.92 28.97 29.17 2.1M
2025-06-18 31.08 31.08 30.58 30.83 0.8M
2025-06-17 31.71 32.14 30.77 31.08 1.2M
2025-06-16 31.98 32.37 31.60 31.65 1.1M
2025-06-13 33.20 33.41 31.66 31.70 1.7M
2025-06-12 33.15 33.87 32.60 33.31 1.9M
2025-06-11 32.33 33.66 32.33 33.01 2.1M
2025-06-10 33.32 33.32 31.35 32.32 3.2M
2025-06-09 32.51 33.56 32.08 33.22 2.3M
2025-06-06 34.19 34.83 31.90 32.40 3.6M
2025-06-05 35.42 35.68 34.01 34.40 3.5M
2025-06-04 34.97 35.12 34.10 34.82 2.5M
2025-06-03 33.42 35.33 33.00 34.99 3.8M
2025-05-30 34.90 35.20 33.38 33.46 3.1M
2025-05-29 35.20 36.18 34.81 35.23 4.1M
2025-05-28 32.89 36.03 32.75 35.85 8.4M
2025-05-27 32.88 33.66 32.32 33.18 2.9M
2025-05-26 32.39 33.16 31.11 33.01 2.5M
2025-05-23 31.36 33.08 30.90 32.31 3.8M
2025-05-22 31.80 32.35 31.26 31.36 1.7M
2025-05-21 31.09 32.40 30.84 31.93 2.7M
2025-05-20 30.36 31.17 30.29 31.09 1.2M
2025-05-19 30.70 30.85 30.21 30.45 1.3M
2025-05-16 30.01 30.98 29.80 30.54 1.6M
2025-05-15 29.87 30.35 29.86 29.97 0.9M
2025-05-14 30.30 30.47 29.83 30.02 1.1M
2025-05-13 30.85 31.18 30.07 30.18 1.7M
2025-05-12 30.49 31.14 30.37 30.77 3.2M
2025-05-09 30.13 32.96 29.67 30.90 3.8M
2025-05-08 29.53 30.14 29.36 30.13 1.0M
2025-05-07 30.00 30.35 29.36 29.70 1.4M
2025-05-06 28.97 29.85 28.97 29.85 1.6M
2025-04-30 28.35 29.06 28.32 28.86 1.3M
2025-04-29 27.80 28.73 27.52 28.32 1.1M
2025-04-28 27.86 28.63 27.55 28.13 1.2M
2025-04-25 28.02 28.49 27.75 27.86 1.4M
2025-04-24 28.64 29.23 27.91 28.02 2.9M
2025-04-23 26.39 27.31 26.39 27.26 1.2M
2025-04-22 26.09 26.55 26.09 26.40 0.7M
2025-04-21 26.00 26.37 25.69 26.28 0.6M
2025-04-18 25.72 26.06 25.44 25.96 0.6M
2025-04-17 25.50 26.14 25.23 25.72 0.8M
2025-04-16 26.25 26.34 25.20 25.55 1.1M
2025-04-15 26.60 26.88 26.15 26.34 0.8M
2025-04-14 26.16 26.60 25.88 26.26 1.2M
2025-04-11 25.03 25.76 25.00 25.52 1.0M
2025-04-10 25.06 25.98 25.06 25.44 1.6M
2025-04-09 23.47 24.81 21.81 24.55 1.6M
2025-04-08 23.80 24.97 23.50 23.96 1.3M
2025-04-07 28.54 28.54 23.58 23.58 2.2M
2025-04-03 29.30 29.68 29.08 29.48 0.8M
2025-04-02 29.40 29.93 29.12 29.49 1.0M
2025-04-01 28.81 29.43 28.81 29.40 1.0M
2025-03-31 29.55 29.59 28.72 28.91 1.4M
2025-03-28 30.10 30.37 29.55 29.60 1.3M
2025-03-27 30.63 30.63 29.81 30.13 1.4M
2025-03-26 30.38 31.08 30.15 30.70 1.3M
2025-03-25 30.52 30.81 29.92 30.39 1.2M
2025-03-24 32.18 32.30 29.95 30.51 2.2M
2025-03-21 33.19 33.21 31.89 32.18 1.9M
2025-03-20 33.09 33.76 32.86 33.22 1.6M
2025-03-19 33.78 33.83 32.91 33.19 2.2M
2025-03-18 34.20 34.36 33.42 33.82 2.1M
2025-03-17 34.45 34.95 33.52 34.08 3.2M
2025-03-14 34.10 35.49 32.90 34.75 3.7M
2025-03-13 34.90 34.98 33.12 33.84 2.8M
2025-03-12 33.80 35.93 33.50 34.48 5.8M
2025-03-11 32.06 33.90 31.82 33.69 3.6M
2025-03-10 32.85 32.87 32.11 32.55 2.1M
2025-03-07 32.75 33.61 32.62 32.97 2.9M
2025-03-06 30.60 34.78 30.60 33.54 6.6M
2025-03-05 31.65 31.66 30.50 30.74 1.9M
2025-03-04 30.06 30.55 29.90 30.27 1.0M
2025-03-03 30.19 30.86 30.05 30.19 1.0M
2025-02-28 31.06 31.10 30.05 30.16 0.9M
2025-02-27 31.40 31.40 30.62 31.16 1.1M
2025-02-26 31.10 31.65 31.09 31.25 1.1M
2025-02-25 30.54 31.15 30.46 31.05 0.8M
2025-02-24 30.61 31.06 30.22 30.78 0.9M
2025-02-21 30.59 30.90 30.16 30.61 0.9M
2025-02-20 30.51 30.63 30.16 30.59 0.9M
2025-02-19 29.75 30.46 29.60 30.40 0.9M
2025-02-18 30.55 30.68 29.73 29.75 0.9M
2025-02-17 30.00 30.50 29.81 30.46 0.7M
2025-02-14 29.60 30.29 29.51 30.10 0.8M
2025-02-13 30.91 30.91 29.73 29.75 1.0M
2025-02-12 30.34 30.42 30.00 30.26 0.9M
2025-02-11 30.34 30.70 30.06 30.34 0.7M
2025-02-10 30.30 30.60 30.19 30.54 0.7M
2025-02-07 30.44 30.70 30.02 30.30 1.0M
2025-02-06 29.65 30.30 29.58 30.28 0.7M
2025-02-05 29.37 29.85 29.33 29.70 0.5M
2025-01-27 29.59 30.15 29.33 29.34 0.6M
2025-01-24 29.20 29.68 29.20 29.59 0.6M
2025-01-23 29.60 29.99 29.12 29.51 0.9M
2025-01-22 29.19 29.37 28.93 29.08 0.4M
2025-01-21 29.57 29.71 29.03 29.42 0.5M
2025-01-20 29.19 29.78 29.00 29.59 1.1M
2025-01-17 29.35 29.35 28.81 29.03 0.5M
2025-01-16 29.30 29.52 28.77 29.01 0.7M
2025-01-15 29.46 29.57 29.01 29.06 0.6M
2025-01-14 28.59 29.50 28.59 29.50 1.3M
2025-01-13 28.77 28.77 27.95 28.52 0.6M
2025-01-10 28.91 29.15 28.13 28.80 0.9M
2025-01-09 29.09 29.29 28.90 28.95 0.7M
2025-01-08 28.86 29.25 28.58 29.11 0.8M
2025-01-07 28.68 29.17 28.50 29.02 1.0M
2025-01-06 28.29 28.92 27.65 28.55 1.0M
2025-01-03 28.50 28.68 27.33 28.37 1.3M
2025-01-02 28.83 29.30 27.99 28.18 1.1M