丰茂股份

301459
🏛️ 中国 →
42.54
最后更新: 2025-09-29
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 43.79 44.30 43.79 44.13 78.1K
09:35 44.13 44.44 44.13 44.31 42.6K
09:40 44.26 44.37 44.14 44.31 47.1K
09:45 44.31 44.31 44.14 44.25 14.2K
09:50 44.22 44.26 44.05 44.22 32.6K
09:55 44.25 44.27 43.92 43.95 38.7K
10:00 43.94 44.10 43.80 44.03 18.5K
10:05 44.06 44.26 44.01 44.26 13.7K
10:10 44.22 44.33 44.08 44.27 74.2K
10:15 44.28 44.28 44.08 44.12 26.0K
10:20 44.14 44.26 44.11 44.23 18.1K
10:25 44.18 44.31 44.15 44.28 28.5K
10:30 44.28 44.39 44.22 44.29 24.4K
10:35 44.29 44.49 44.29 44.43 49.2K
10:40 44.40 44.40 44.22 44.29 10.4K
10:45 44.22 44.34 44.22 44.32 10.6K
10:50 44.33 44.46 44.26 44.34 20.8K
10:55 44.34 44.37 44.27 44.28 10.9K
11:00 44.29 44.38 44.23 44.31 25.8K
11:05 44.25 44.25 44.17 44.17 9.2K
11:10 44.18 44.32 44.16 44.16 10.9K
11:15 44.16 44.23 44.13 44.23 8.1K
11:20 44.20 44.31 44.19 44.24 18.1K
11:25 44.28 44.28 44.19 44.23 11.2K
13:00 44.22 44.22 44.11 44.12 7.0K
13:05 44.12 44.19 44.12 44.15 6.5K
13:10 44.15 44.17 44.10 44.17 9.5K
13:15 44.14 44.22 44.14 44.21 10.1K
13:20 44.19 44.28 44.16 44.27 8.9K
13:25 44.27 44.27 44.22 44.24 5.8K
13:30 44.24 44.26 44.14 44.14 14.8K
13:35 44.14 44.17 44.12 44.16 9.5K
13:40 44.17 44.17 44.05 44.05 22.6K
13:45 44.04 44.15 44.04 44.15 6.8K
13:50 44.12 44.14 44.10 44.14 3.6K
13:55 44.14 44.14 44.01 44.02 23.8K
14:00 44.02 44.05 43.99 44.00 13.4K
14:05 43.99 44.05 43.97 44.05 13.9K
14:10 44.03 44.13 44.03 44.12 19.2K
14:15 44.11 44.13 44.02 44.11 27.2K
14:20 44.11 44.18 44.10 44.17 23.7K
14:25 44.20 44.20 44.17 44.18 6.3K
14:30 44.20 44.26 44.19 44.25 18.3K
14:35 44.26 44.33 44.25 44.33 33.4K
14:40 44.33 44.35 44.25 44.33 20.4K
14:45 44.33 44.35 44.31 44.31 47.4K
14:50 44.33 44.38 44.31 44.33 48.1K
14:55 44.33 44.38 44.31 44.37 19.7K
15:40 44.31 44.31 44.31 44.31 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.56 42.94 41.95 42.54 1.8M
2025-09-26 42.90 44.39 42.19 42.53 2.0M
2025-09-25 43.53 44.32 42.80 42.84 2.1M
2025-09-24 43.01 44.53 42.88 43.51 1.5M
2025-09-23 44.31 44.40 42.60 43.39 1.3M
2025-09-22 43.51 44.49 43.51 44.31 1.1M
2025-09-19 44.89 45.38 43.38 43.88 1.6M
2025-09-18 45.96 46.99 44.40 44.95 2.2M
2025-09-17 45.63 47.13 45.36 46.21 2.7M
2025-09-16 43.86 45.79 43.72 45.61 2.4M
2025-09-15 44.08 44.86 43.63 43.86 1.0M
2025-09-12 44.05 44.85 43.90 44.08 1.2M
2025-09-11 43.22 44.08 42.50 44.05 1.6M
2025-09-10 43.55 43.92 43.10 43.11 1.0M
2025-09-09 44.90 44.90 43.44 43.55 1.3M
2025-09-08 44.32 45.30 44.10 44.98 1.2M
2025-09-05 43.54 44.66 43.20 44.36 1.2M
2025-09-04 45.00 45.29 42.50 43.40 1.7M
2025-09-03 45.80 48.08 45.11 45.20 2.1M
2025-09-02 45.10 45.89 43.14 45.27 2.3M
2025-09-01 45.29 45.48 44.57 45.00 1.3M
2025-08-29 45.30 45.94 44.90 45.23 1.3M
2025-08-28 45.80 46.38 43.38 44.88 2.6M
2025-08-27 47.55 47.80 45.67 45.75 3.9M
2025-08-26 48.02 48.75 47.31 48.28 2.6M
2025-08-25 47.67 48.45 47.38 47.87 2.0M
2025-08-22 48.48 48.48 47.49 47.67 2.1M
2025-08-21 48.46 48.90 47.80 48.19 2.7M
2025-08-20 47.71 49.29 47.02 48.71 3.8M
2025-08-19 47.19 48.30 46.75 47.81 2.9M
2025-08-18 46.88 47.35 46.76 47.31 2.5M
2025-08-15 45.94 47.28 45.61 47.00 2.0M
2025-08-14 47.46 47.86 45.90 46.00 2.5M
2025-08-13 47.42 48.15 47.02 47.54 2.4M
2025-08-12 48.16 48.29 46.47 47.23 2.5M
2025-08-11 47.37 48.17 47.14 48.00 1.9M
2025-08-08 48.35 48.41 47.50 47.62 2.0M
2025-08-07 48.88 49.10 48.01 48.35 3.8M
2025-08-06 47.80 50.60 47.30 49.87 5.1M
2025-08-05 47.18 47.66 46.79 47.31 2.2M
2025-08-04 45.40 47.33 45.30 47.18 2.0M
2025-08-01 46.73 46.99 45.32 45.85 2.6M
2025-07-31 46.34 47.28 45.98 47.20 3.3M
2025-07-30 47.84 48.77 46.04 46.68 3.3M
2025-07-29 49.55 49.55 48.00 48.34 4.3M
2025-07-28 51.90 51.92 49.43 50.30 6.0M
2025-07-25 50.00 53.00 48.06 52.48 7.8M
2025-07-24 47.47 50.89 47.00 49.29 6.1M
2025-07-23 45.68 49.83 45.19 47.64 6.6M
2025-07-22 47.51 47.98 45.51 45.65 5.9M
2025-07-21 46.43 51.11 46.43 48.08 8.5M
2025-07-18 45.65 45.65 44.25 44.64 2.3M
2025-07-17 45.30 45.93 44.87 45.47 3.4M
2025-07-16 44.58 46.20 43.58 45.25 4.9M
2025-07-15 45.00 46.88 43.88 44.63 4.4M
2025-07-14 42.60 45.35 42.56 44.40 4.1M
2025-07-11 42.00 43.18 41.60 42.70 2.1M
2025-07-10 43.00 43.05 41.94 42.14 2.1M
2025-07-09 42.66 44.20 42.58 43.12 4.3M
2025-07-08 41.50 42.00 41.40 41.88 1.1M
2025-07-07 41.85 41.85 40.98 41.58 1.3M
2025-07-04 42.19 42.38 41.20 41.85 1.6M
2025-07-03 42.32 42.69 41.91 42.28 1.1M
2025-07-02 43.30 43.46 42.08 42.33 2.4M
2025-07-01 42.55 44.20 41.97 43.67 4.4M
2025-06-30 42.07 42.47 41.80 42.40 2.1M
2025-06-27 41.88 42.74 41.36 42.07 2.7M
2025-06-26 42.18 42.18 41.01 41.12 1.6M
2025-06-25 41.37 42.16 41.22 41.87 2.0M
2025-06-24 40.09 41.68 39.52 41.37 1.8M
2025-06-23 39.11 39.95 38.77 39.72 1.6M
2025-06-20 40.43 40.80 39.00 39.11 1.7M
2025-06-19 41.19 41.33 40.20 40.24 1.7M
2025-06-18 41.66 42.25 41.10 41.19 1.9M
2025-06-17 42.93 42.93 41.68 41.92 2.2M
2025-06-16 42.50 42.99 42.11 42.80 2.1M
2025-06-13 42.05 43.60 41.40 42.95 4.4M
2025-06-12 41.96 42.95 41.62 42.42 2.3M
2025-06-11 42.08 42.86 41.83 42.12 2.9M
2025-06-10 42.84 42.84 41.04 42.06 3.6M
2025-06-09 43.22 43.50 42.18 42.79 3.9M
2025-06-06 41.50 43.80 41.50 43.24 6.3M
2025-06-05 41.13 41.86 40.01 41.35 3.2M
2025-06-04 41.30 42.19 40.64 40.86 2.8M
2025-06-03 40.74 42.26 40.74 41.30 3.4M
2025-05-30 45.53 45.92 41.04 41.04 6.8M
2025-05-29 45.10 46.81 44.45 45.55 4.2M
2025-05-28 46.82 47.15 44.26 45.54 5.0M
2025-05-27 48.25 48.68 46.29 46.77 5.0M
2025-05-26 49.98 50.03 45.39 48.20 6.0M
2025-05-23 52.31 53.08 47.69 48.07 8.6M
2025-05-22 53.09 54.04 50.77 51.85 8.1M
2025-05-21 69.60 75.75 67.47 69.51 9.2M
2025-05-20 66.80 71.47 62.30 70.30 10.1M
2025-05-19 56.73 65.75 55.37 65.75 8.8M
2025-05-16 52.73 55.36 52.60 54.79 2.1M
2025-05-15 54.79 55.00 52.70 53.25 1.9M
2025-05-14 53.30 55.75 53.20 54.72 3.4M
2025-05-13 53.99 54.32 52.45 53.16 2.2M
2025-05-12 51.85 53.80 51.50 52.99 2.7M
2025-05-09 52.80 53.00 50.50 51.20 2.2M
2025-05-08 52.00 53.30 50.58 52.36 3.8M
2025-05-07 52.56 53.19 50.67 51.75 2.7M
2025-05-06 50.20 52.56 50.16 52.56 2.1M
2025-04-30 48.50 50.86 48.15 50.02 2.0M
2025-04-29 47.25 48.78 47.01 48.61 1.2M
2025-04-28 48.35 48.35 46.81 47.44 0.9M
2025-04-25 47.25 48.37 47.00 47.86 1.2M
2025-04-24 48.80 48.80 46.93 47.05 1.7M
2025-04-23 48.00 49.99 47.81 49.08 2.8M
2025-04-22 48.00 48.13 45.81 47.19 1.7M
2025-04-21 47.55 48.52 46.70 48.52 1.3M
2025-04-18 47.50 48.13 46.56 47.28 1.1M
2025-04-17 47.10 47.92 46.65 47.29 0.9M
2025-04-16 48.28 48.69 46.55 47.26 1.5M
2025-04-15 49.99 50.20 47.70 48.32 1.7M
2025-04-14 48.00 48.95 47.50 48.47 1.5M
2025-04-11 45.49 48.32 45.42 47.47 2.0M
2025-04-10 47.00 48.50 45.75 45.97 2.5M
2025-04-09 42.35 45.38 39.55 44.99 2.0M
2025-04-08 44.46 45.97 42.50 43.63 1.7M
2025-04-07 47.53 52.65 44.23 44.24 2.4M
2025-04-03 55.77 56.77 54.61 55.29 1.1M
2025-04-02 55.35 56.30 55.01 55.98 0.9M
2025-04-01 55.10 56.43 54.47 55.35 1.2M
2025-03-31 55.20 56.10 53.15 55.07 1.5M
2025-03-28 58.33 58.33 55.60 55.60 0.9M
2025-03-27 57.22 58.49 56.11 57.41 1.1M
2025-03-26 56.13 59.40 55.89 57.61 1.8M
2025-03-25 56.30 57.77 55.76 56.33 1.2M
2025-03-24 58.45 59.80 55.16 56.40 1.6M
2025-03-21 59.98 60.36 57.75 58.50 1.9M
2025-03-20 60.32 61.85 59.00 60.52 1.8M
2025-03-19 60.32 62.46 58.82 60.73 2.7M
2025-03-18 59.70 60.98 59.25 60.59 1.4M
2025-03-17 60.59 60.63 58.72 59.93 1.5M
2025-03-14 57.60 62.00 57.60 60.95 2.2M
2025-03-13 60.39 60.40 57.70 57.96 2.2M
2025-03-12 60.51 61.00 58.95 60.78 3.1M
2025-03-11 63.02 65.63 59.50 60.50 3.8M
2025-03-10 61.81 64.80 60.81 64.68 3.2M
2025-03-07 62.93 64.49 60.99 61.81 2.8M
2025-03-06 62.00 64.50 61.56 63.71 3.7M
2025-03-05 60.00 62.28 59.65 61.85 3.3M
2025-03-04 66.88 68.30 61.00 61.40 4.6M
2025-03-03 62.89 65.43 62.00 63.33 3.6M
2025-02-28 60.30 62.87 59.25 61.10 3.7M
2025-02-27 64.13 64.58 58.20 60.20 4.4M
2025-02-26 63.68 67.68 63.28 63.82 4.2M
2025-02-25 63.11 65.69 63.00 64.00 3.5M
2025-02-24 66.00 66.00 61.90 64.81 4.6M
2025-02-21 66.00 69.19 64.07 69.07 6.4M
2025-02-20 67.00 72.50 67.00 68.00 7.9M
2025-02-19 64.00 73.98 60.74 70.66 10.1M
2025-02-18 57.03 71.70 55.50 61.98 9.8M
2025-02-17 52.00 61.27 48.62 61.27 11.0M
2025-02-14 43.00 51.06 42.40 51.06 5.4M
2025-02-13 43.88 44.59 42.54 42.55 1.2M
2025-02-12 43.93 44.20 43.48 44.06 0.9M
2025-02-11 43.88 44.18 43.27 43.90 1.0M
2025-02-10 44.38 44.66 43.70 44.04 1.2M
2025-02-07 43.81 44.92 43.51 43.98 1.8M
2025-02-06 43.48 44.38 43.30 44.15 1.4M
2025-02-05 43.40 43.46 42.63 43.10 1.2M
2025-01-27 43.99 44.10 43.00 43.00 1.0M
2025-01-24 43.17 44.16 43.02 43.85 2.1M
2025-01-23 43.60 44.10 42.78 43.68 2.3M
2025-01-22 43.11 44.15 42.50 42.78 1.5M
2025-01-21 44.57 44.62 42.91 43.30 1.9M
2025-01-20 44.57 45.22 44.00 44.15 3.9M
2025-01-17 42.49 43.96 42.04 43.70 2.7M
2025-01-16 41.88 43.29 41.51 42.49 2.4M
2025-01-15 42.20 42.58 41.14 41.68 1.8M
2025-01-14 38.22 40.46 37.99 40.46 1.6M
2025-01-13 38.30 39.42 37.70 38.22 0.8M
2025-01-10 38.50 40.15 38.10 38.72 1.7M
2025-01-09 38.19 39.47 37.81 38.69 1.2M
2025-01-08 38.51 38.83 36.78 38.43 1.4M
2025-01-07 37.30 38.12 36.87 38.12 1.1M
2025-01-06 37.95 38.06 36.34 37.10 0.8M
2025-01-03 39.80 39.80 37.59 37.62 1.4M
2025-01-02 40.30 41.47 38.88 39.63 1.6M