建滔化工

0148
🏛️ 香港 →
27.64
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
09:30 26.60 26.60 26.20 26.28 72.5K
09:35 26.26 26.26 26.12 26.14 81.5K
09:40 26.12 26.24 26.04 26.14 126.5K
09:45 26.16 26.22 26.12 26.12 56.5K
09:50 26.10 26.10 26.00 26.02 83.5K
09:55 26.04 26.10 26.02 26.06 41.5K
10:00 26.04 26.06 26.02 26.06 27.0K
10:05 26.04 26.10 26.02 26.08 105.5K
10:10 26.12 26.12 26.08 26.10 47.0K
10:15 26.08 26.08 25.90 25.92 186.0K
10:20 25.90 26.18 25.90 26.18 71.5K
10:25 26.24 26.32 26.24 26.32 28.5K
10:30 26.32 26.36 26.32 26.36 18.0K
10:35 26.34 26.38 26.28 26.36 20.5K
10:40 26.32 26.36 26.32 26.36 5.5K
10:45 26.38 26.48 26.38 26.48 136.0K
10:50 26.50 26.50 26.50 26.50 11.0K
10:55 26.54 26.56 26.46 26.56 25.5K
11:00 26.54 26.60 26.48 26.60 53.5K
11:05 26.66 26.66 26.58 26.62 11.0K
11:10 26.66 26.68 26.62 26.62 9.5K
11:15 26.60 26.62 26.54 26.54 18.5K
11:20 26.52 26.52 26.50 26.50 13.5K
11:35 26.52 26.60 26.52 26.60 14.0K
11:45 26.58 26.64 26.58 26.64 11.0K
11:50 26.58 26.64 26.58 26.64 4.5K
11:55 26.60 26.66 26.60 26.62 5.0K
13:00 26.60 26.60 26.52 26.52 4.5K
13:05 26.54 26.54 26.52 26.52 27.0K
13:15 26.56 26.60 26.52 26.60 6.5K
13:20 26.62 26.62 26.56 26.62 9.5K
13:25 26.64 26.66 26.60 26.66 3.5K
13:30 26.66 26.66 26.66 26.66 8.5K
13:35 26.62 26.66 26.52 26.54 14.5K
13:40 26.52 26.58 26.52 26.58 25.0K
13:45 26.58 26.60 26.56 26.60 10.5K
13:50 26.58 26.60 26.54 26.56 11.0K
13:55 26.54 26.54 26.48 26.48 13.0K
14:00 26.44 26.50 26.44 26.48 19.0K
14:05 26.50 26.50 26.48 26.50 9.5K
14:10 26.48 26.52 26.44 26.44 35.0K
14:15 26.46 26.46 26.46 26.46 8.5K
14:20 26.48 26.50 26.46 26.50 13.5K
14:25 26.48 26.50 26.48 26.50 13.5K
14:30 26.46 26.50 26.46 26.50 8.5K
14:35 26.48 26.48 26.42 26.44 15.5K
14:40 26.42 26.46 26.42 26.46 14.0K
14:45 26.44 26.46 26.44 26.46 8.5K
14:50 26.44 26.48 26.42 26.48 12.0K
14:55 26.44 26.48 26.44 26.48 23.0K
15:00 26.46 26.46 26.36 26.36 41.0K
15:05 26.34 26.36 26.32 26.32 9.5K
15:10 26.30 26.32 26.30 26.30 18.5K
15:15 26.28 26.28 26.20 26.20 12.0K
15:20 26.22 26.22 26.22 26.22 21.0K
15:25 26.20 26.24 26.20 26.22 16.0K
15:30 26.24 26.26 26.22 26.26 18.5K
15:35 26.28 26.28 26.26 26.28 15.5K
15:40 26.26 26.26 26.24 26.24 29.0K
15:45 26.26 26.28 26.26 26.28 13.0K
15:50 26.20 26.26 26.06 26.08 569.5K
15:55 26.14 26.24 26.08 26.24 88.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 27.26 27.68 26.98 27.64 2.5M
2025-09-29 26.24 27.70 26.04 27.18 4.8M
2025-09-26 26.62 26.68 25.90 26.24 2.5M
2025-09-25 26.66 27.30 26.58 26.68 1.7M
2025-09-24 26.78 26.82 26.42 26.64 2.6M
2025-09-23 27.76 28.28 26.58 26.92 2.9M
2025-09-22 27.62 27.88 27.20 27.56 2.0M
2025-09-19 27.20 28.00 27.20 27.62 4.2M
2025-09-18 27.68 27.90 26.96 27.38 3.6M
2025-09-17 27.28 27.68 27.06 27.68 1.9M
2025-09-16 27.30 27.66 26.80 27.06 1.6M
2025-09-15 27.96 28.08 27.24 27.40 2.1M
2025-09-12 28.16 28.22 27.82 28.00 1.8M
2025-09-11 26.86 28.30 26.46 27.86 5.8M
2025-09-10 26.70 27.00 26.50 26.98 2.4M
2025-09-09 26.98 27.00 26.14 26.60 2.0M
2025-09-08 26.66 26.80 26.32 26.80 1.7M
2025-09-05 26.06 26.72 25.68 26.66 3.5M
2025-09-04 26.56 26.74 25.62 25.88 3.9M
2025-09-03 27.18 27.18 26.30 26.48 4.0M
2025-09-02 28.10 28.10 26.74 26.88 4.0M
2025-09-01 29.00 29.00 27.80 28.02 4.6M
2025-08-29 28.94 29.26 28.28 28.62 4.6M
2025-08-28 28.34 28.96 28.06 28.84 3.9M
2025-08-27 29.30 29.30 27.98 28.26 4.3M
2025-08-26 28.00 29.48 27.90 29.14 9.4M
2025-08-25 30.82 31.04 27.22 27.82 20.6M
2025-08-22 29.80 30.88 29.80 30.72 2.0M
2025-08-21 30.40 30.40 29.80 30.26 1.8M
2025-08-20 29.30 30.42 29.00 30.32 3.6M
2025-08-19 30.70 30.76 29.14 29.36 7.3M
2025-08-18 31.30 31.38 29.80 30.48 8.7M
2025-08-15 29.86 32.40 29.60 31.22 12.3M
2025-08-14 29.64 29.98 29.40 29.86 1.9M
2025-08-13 29.44 29.80 29.04 29.40 2.1M
2025-08-12 28.94 29.60 28.76 29.20 2.1M
2025-08-11 28.24 28.88 27.94 28.86 2.0M
2025-08-08 28.80 28.80 27.94 28.10 1.3M
2025-08-07 29.28 29.28 28.48 28.72 2.1M
2025-08-06 28.68 29.30 28.36 28.98 3.2M
2025-08-05 28.10 28.72 28.02 28.30 2.3M
2025-08-04 27.42 28.14 27.14 27.96 2.0M
2025-08-01 27.95 28.10 27.55 27.70 2.4M
2025-07-31 28.35 29.30 27.95 28.10 2.7M
2025-07-30 29.05 29.35 28.10 28.35 2.0M
2025-07-29 28.60 29.30 28.00 29.00 3.5M
2025-07-28 28.10 29.00 27.90 28.60 3.0M
2025-07-25 28.60 29.20 27.40 28.10 9.3M
2025-07-24 25.35 25.95 25.15 25.95 2.4M
2025-07-23 25.55 25.70 25.25 25.55 2.1M
2025-07-22 24.85 25.90 24.80 25.55 2.1M
2025-07-21 24.55 25.20 24.40 25.10 1.2M
2025-07-18 25.00 25.35 24.15 24.55 1.3M
2025-07-17 25.05 25.20 24.90 25.00 0.5M
2025-07-16 26.00 26.05 24.95 25.15 1.4M
2025-07-15 24.35 25.80 24.25 25.60 5.1M
2025-07-14 24.00 24.40 23.80 24.25 1.6M
2025-07-11 25.15 25.15 23.95 24.05 2.5M
2025-07-10 25.70 25.95 24.70 25.15 2.8M
2025-07-09 25.95 26.05 25.45 25.70 1.1M
2025-07-08 25.40 26.00 25.40 25.80 2.1M
2025-07-07 25.30 25.75 25.15 25.40 1.8M
2025-07-04 26.10 26.10 25.15 25.30 1.6M
2025-07-03 25.00 26.65 24.95 26.10 3.7M
2025-07-02 25.20 25.40 24.80 25.00 0.9M
2025-06-30 24.95 25.20 24.70 25.10 0.9M
2025-06-27 24.15 25.20 24.00 24.95 3.4M
2025-06-26 23.85 24.15 23.70 23.90 0.3M
2025-06-25 24.20 24.30 23.80 24.00 0.6M
2025-06-24 23.70 24.30 23.70 24.05 1.3M
2025-06-23 23.65 24.00 23.10 23.75 1.2M
2025-06-20 22.90 23.50 22.90 23.35 4.8M
2025-06-19 23.65 23.65 22.70 23.00 0.9M
2025-06-18 23.75 23.85 23.55 23.75 0.6M
2025-06-17 24.35 24.35 23.70 23.80 0.6M
2025-06-16 23.95 24.10 23.60 23.80 0.9M
2025-06-13 23.75 24.50 23.75 23.95 1.2M
2025-06-12 24.05 24.60 23.70 24.35 1.3M
2025-06-11 23.75 24.30 23.60 24.00 1.1M
2025-06-10 24.15 24.69 24.10 24.54 1.8M
2025-06-09 23.46 24.34 23.46 24.25 2.3M
2025-06-06 22.77 23.56 22.72 23.56 2.3M
2025-06-05 22.63 23.07 22.53 22.97 1.0M
2025-06-04 22.77 22.92 22.38 22.38 1.6M
2025-06-03 22.60 23.30 22.55 23.15 1.8M
2025-06-02 22.45 22.60 21.85 22.60 0.7M
2025-05-30 22.25 22.35 22.10 22.30 0.8M
2025-05-29 22.15 22.60 22.00 22.50 1.1M
2025-05-28 22.20 22.25 22.00 22.05 0.2M
2025-05-27 21.75 22.40 21.75 22.25 0.8M
2025-05-26 22.65 22.90 21.90 22.00 1.3M
2025-05-23 23.00 23.10 22.55 22.70 0.4M
2025-05-22 22.85 23.00 22.65 22.90 0.7M
2025-05-21 22.85 22.95 22.55 22.90 1.6M
2025-05-20 22.30 22.70 22.10 22.60 0.8M
2025-05-19 21.80 22.40 21.80 22.10 2.5M
2025-05-16 22.65 22.65 22.05 22.25 1.5M
2025-05-15 22.90 23.60 22.40 22.60 1.8M
2025-05-14 22.45 23.40 22.40 22.85 2.9M
2025-05-13 22.35 22.70 22.00 22.10 0.7M
2025-05-12 21.80 22.60 21.80 22.55 1.6M
2025-05-09 22.00 22.00 21.40 21.75 0.7M
2025-05-08 21.70 22.00 21.55 21.90 1.2M
2025-05-07 21.85 22.20 21.45 21.50 0.6M
2025-05-06 21.55 21.80 21.30 21.70 0.9M
2025-05-02 21.00 21.85 20.85 21.70 0.9M
2025-04-30 21.00 21.05 20.80 20.85 0.5M
2025-04-29 20.60 21.20 20.60 20.95 0.8M
2025-04-28 20.95 21.10 20.60 20.95 1.1M
2025-04-25 20.95 21.45 20.80 20.80 4.1M
2025-04-24 20.95 21.20 20.70 20.90 0.8M
2025-04-23 20.45 21.00 20.45 20.90 2.0M
2025-04-22 19.88 20.25 19.84 20.15 0.9M
2025-04-17 19.62 20.00 19.50 19.90 1.4M
2025-04-16 20.40 20.40 19.20 19.70 2.5M
2025-04-15 20.25 20.25 19.76 20.10 2.1M
2025-04-14 20.25 20.65 20.20 20.35 1.4M
2025-04-11 18.94 20.35 18.94 20.20 2.1M
2025-04-10 19.40 19.86 19.10 19.50 2.9M
2025-04-09 18.84 19.14 17.80 19.02 2.9M
2025-04-08 18.70 19.28 18.42 18.82 4.3M
2025-04-07 19.02 19.86 18.68 18.70 6.9M
2025-04-03 22.40 22.45 21.50 22.00 4.8M
2025-04-02 22.55 23.45 22.45 22.65 2.9M
2025-04-01 22.70 22.70 21.80 22.25 1.9M
2025-03-31 22.05 22.40 21.60 22.15 2.3M
2025-03-28 22.55 22.85 22.10 22.25 1.7M
2025-03-27 22.25 22.80 22.20 22.65 1.3M
2025-03-26 21.60 22.85 21.60 22.35 2.4M
2025-03-25 22.75 22.75 21.40 21.55 3.7M
2025-03-24 22.45 23.15 21.25 22.80 6.0M
2025-03-21 23.50 23.65 22.35 22.35 4.0M
2025-03-20 24.00 24.20 23.10 23.30 2.1M
2025-03-19 24.50 24.50 23.85 24.00 2.1M
2025-03-18 23.90 24.55 23.80 24.40 2.4M
2025-03-17 23.10 23.90 23.10 23.60 2.0M
2025-03-14 22.70 23.40 22.10 23.10 3.3M
2025-03-13 22.95 23.40 22.10 22.75 2.3M
2025-03-12 22.15 23.25 22.05 22.70 4.0M
2025-03-11 21.50 22.30 21.20 22.25 1.5M
2025-03-10 22.25 22.65 21.55 21.95 3.2M
2025-03-07 22.55 22.55 22.05 22.20 1.9M
2025-03-06 22.70 22.85 22.30 22.50 1.4M
2025-03-05 21.70 22.25 21.65 22.20 1.4M
2025-03-04 21.35 21.95 21.05 21.70 1.6M
2025-03-03 21.95 22.45 21.75 21.95 1.8M
2025-02-28 22.80 22.95 21.70 21.95 3.6M
2025-02-27 22.80 24.10 22.75 23.15 2.0M
2025-02-26 21.55 23.35 21.55 23.10 3.5M
2025-02-25 21.85 22.10 21.25 21.70 2.0M
2025-02-24 23.60 24.05 22.10 22.20 2.7M
2025-02-21 22.10 23.50 22.10 23.45 4.1M
2025-02-20 22.25 22.40 21.55 21.65 2.0M
2025-02-19 21.90 22.75 21.80 22.55 2.1M
2025-02-18 21.35 22.55 21.30 22.10 3.3M
2025-02-17 20.35 21.75 20.35 21.35 5.2M
2025-02-14 19.96 20.60 19.96 20.35 1.6M
2025-02-13 20.40 20.85 19.96 20.00 1.3M
2025-02-12 20.00 20.65 20.00 20.55 0.9M
2025-02-11 20.05 20.45 19.90 20.00 1.1M
2025-02-10 20.75 20.80 19.92 20.20 1.3M
2025-02-07 20.20 20.75 20.20 20.55 1.3M
2025-02-06 19.80 20.45 19.80 20.20 0.9M
2025-02-05 20.00 20.35 19.88 20.15 1.2M
2025-02-04 19.98 20.55 19.90 20.05 0.8M
2025-02-03 19.50 19.76 19.12 19.76 0.7M
2025-01-28 19.72 19.98 19.52 19.80 0.4M
2025-01-27 20.30 20.80 19.80 19.90 1.6M
2025-01-24 20.95 20.95 20.25 20.50 1.7M
2025-01-23 21.35 21.75 20.65 20.95 2.0M
2025-01-22 20.60 21.30 20.60 21.20 2.4M
2025-01-21 20.85 21.05 20.50 20.80 1.6M
2025-01-20 19.88 20.90 19.88 20.70 2.0M
2025-01-17 19.74 19.98 19.44 19.88 1.2M
2025-01-16 19.66 19.86 19.46 19.74 1.7M
2025-01-15 19.10 19.66 19.00 19.58 1.2M
2025-01-14 19.00 19.50 19.00 19.14 1.0M
2025-01-13 19.20 19.20 18.62 19.10 1.0M
2025-01-10 18.70 19.56 18.66 19.14 2.1M
2025-01-09 17.60 19.12 17.60 18.82 3.3M
2025-01-08 18.30 18.38 17.68 17.86 2.0M
2025-01-07 18.34 18.64 18.24 18.46 1.2M
2025-01-06 18.12 18.60 18.12 18.34 0.9M
2025-01-03 18.22 18.28 17.94 18.08 1.2M
2025-01-02 18.50 18.54 17.92 18.12 1.3M