温州康宁医院股份有限公司

4WK
🏛️ 香港 →
11.04
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
2021-12-31 20.70 21.00 20.70 21.00 0.0M
2021-12-30 20.35 21.20 20.35 21.15 0.0M
2021-12-29 21.50 21.50 20.85 20.85 0.1M
2021-12-28 21.05 21.55 20.30 20.65 0.0M
2021-12-24 20.25 21.10 20.25 21.00 0.0M
2021-12-23 20.60 21.00 20.10 20.50 0.0M
2021-12-22 20.25 21.50 20.25 21.35 0.0M
2021-12-21 20.15 20.15 20.00 20.05 0.0M
2021-12-20 21.70 21.70 20.15 20.30 0.0M
2021-12-17 21.60 22.25 21.00 21.70 0.0M
2021-12-16 23.40 23.40 21.60 21.60 0.0M
2021-12-15 23.35 23.35 21.00 22.05 0.1M
2021-12-14 24.55 24.55 23.20 23.25 0.1M
2021-12-13 25.50 25.50 24.20 24.55 0.0M
2021-12-10 24.25 24.50 24.20 24.50 0.0M
2021-12-09 23.75 24.60 23.75 24.30 0.0M
2021-12-08 24.15 24.55 23.70 24.00 0.0M
2021-12-07 25.00 26.00 24.15 24.50 0.0M
2021-12-06 25.75 25.75 24.55 24.60 0.0M
2021-12-03 27.00 27.05 24.30 25.75 0.3M
2021-12-02 27.30 27.40 27.25 27.25 0.0M
2021-12-01 27.50 28.15 27.10 27.25 0.0M
2021-11-30 27.75 28.00 27.75 27.85 0.0M
2021-11-29 27.50 28.45 27.40 27.50 0.0M
2021-11-26 28.10 28.20 27.50 27.80 0.0M
2021-11-25 28.10 28.15 27.50 28.10 0.1M
2021-11-24 28.10 29.70 28.00 28.10 0.0M
2021-11-23 28.15 28.60 28.15 28.30 0.0M
2021-11-22 28.50 28.55 28.05 28.20 0.0M
2021-11-19 28.80 29.70 28.05 28.55 0.0M
2021-11-18 29.50 29.50 28.65 28.80 0.0M
2021-11-17 28.05 30.00 28.05 28.65 0.0M
2021-11-16 29.05 30.00 29.05 29.20 0.0M
2021-11-15 28.50 29.30 28.00 28.55 0.0M
2021-11-12 28.55 29.20 28.40 29.20 0.0M
2021-11-11 27.15 28.35 27.15 27.80 0.0M
2021-11-10 27.40 27.70 27.10 27.15 0.0M
2021-11-09 27.05 27.80 27.05 27.50 0.0M
2021-11-08 28.30 28.90 26.20 27.05 0.0M
2021-11-05 29.25 29.25 27.80 27.80 0.1M
2021-11-04 28.85 29.30 28.70 28.75 0.0M
2021-11-03 28.80 29.70 28.80 28.85 0.0M
2021-11-02 29.95 29.95 28.80 28.85 0.0M
2021-11-01 29.30 29.30 28.60 28.60 0.0M
2021-10-29 29.05 30.00 29.00 29.80 0.0M
2021-10-28 30.05 31.60 29.00 29.05 0.0M
2021-10-27 30.00 30.05 29.90 29.90 0.0M
2021-10-26 30.95 30.95 30.25 30.30 0.0M
2021-10-25 31.20 31.20 30.05 30.05 0.0M
2021-10-22 32.00 32.00 31.00 31.15 0.0M
2021-10-21 32.85 32.85 30.05 31.15 0.0M
2021-10-20 31.80 32.40 31.30 31.30 0.0M
2021-10-19 33.85 33.85 31.20 31.40 0.0M
2021-10-18 32.35 32.35 31.05 31.15 0.0M
2021-10-15 34.45 34.45 31.90 32.30 0.2M
2021-10-12 33.25 35.80 33.20 33.60 0.1M
2021-10-11 35.20 35.20 33.10 33.25 0.0M
2021-10-08 34.30 35.15 33.30 35.15 0.0M
2021-10-07 33.80 34.90 32.95 34.05 0.1M
2021-10-06 32.00 36.00 30.85 34.95 0.1M
2021-10-05 31.80 31.80 31.05 31.15 0.0M
2021-10-04 32.35 32.35 31.00 31.75 0.0M
2021-09-30 31.40 32.00 31.20 31.45 0.0M
2021-09-29 34.45 34.45 31.70 31.85 0.0M
2021-09-28 33.60 33.60 31.95 31.95 0.1M
2021-09-27 36.40 36.50 33.35 34.10 0.3M
2021-09-24 30.95 36.80 30.95 36.40 0.4M
2021-09-23 28.50 31.00 28.50 30.55 0.1M
2021-09-21 28.05 28.80 28.05 28.50 0.0M
2021-09-20 29.00 29.90 27.60 29.00 0.1M
2021-09-17 28.00 29.95 27.10 29.95 0.0M
2021-09-16 27.60 27.70 27.00 27.00 0.1M
2021-09-15 27.45 28.00 27.45 27.60 0.0M
2021-09-14 28.85 29.25 27.30 27.40 0.1M
2021-09-13 29.20 30.00 28.60 28.70 0.0M
2021-09-10 29.25 29.40 28.15 28.65 0.0M
2021-09-09 29.05 29.05 28.00 28.30 0.1M
2021-09-08 29.95 30.10 28.60 29.05 0.0M
2021-09-07 29.55 29.65 29.00 29.55 0.0M
2021-09-06 28.50 30.30 28.50 29.55 0.1M
2021-09-03 29.00 30.00 28.05 28.50 0.1M
2021-09-02 26.00 30.30 25.80 28.70 0.6M
2021-09-01 25.55 27.05 24.45 26.00 0.2M
2021-08-31 27.85 27.85 24.50 25.05 0.3M
2021-08-30 29.35 29.85 27.20 27.75 0.3M
2021-08-27 30.00 30.75 29.35 29.35 0.1M
2021-08-26 29.05 29.80 28.55 29.65 0.1M
2021-08-25 30.00 30.80 29.20 29.25 0.1M
2021-08-24 29.60 31.00 29.60 29.60 0.2M
2021-08-23 29.90 31.50 29.55 29.60 0.1M
2021-08-20 32.95 32.95 29.05 29.45 0.2M
2021-08-19 32.60 33.30 31.95 32.00 0.1M
2021-08-18 32.95 33.30 31.25 32.55 0.2M
2021-08-17 35.05 35.10 32.00 33.00 0.1M
2021-08-16 35.70 35.70 34.60 35.55 0.0M
2021-08-13 36.00 36.00 35.10 35.55 0.6M
2021-08-12 36.65 37.40 34.75 36.50 0.2M
2021-08-11 39.95 39.95 36.30 36.40 0.2M
2021-08-10 36.15 40.00 35.70 40.00 0.1M
2021-08-09 35.10 41.00 35.10 36.10 0.4M
2021-08-06 30.50 35.40 30.50 35.00 0.3M
2021-08-05 29.90 30.65 29.00 30.60 0.1M
2021-08-04 29.25 29.75 28.65 29.75 0.3M
2021-08-03 29.90 29.90 28.55 29.25 0.1M
2021-08-02 30.90 31.00 27.80 29.85 0.1M
2021-07-30 32.50 32.55 28.85 30.15 0.2M
2021-07-29 32.05 33.00 32.00 32.50 0.3M
2021-07-28 30.50 31.80 29.90 31.50 0.2M
2021-07-27 33.30 34.60 30.15 30.40 0.2M
2021-07-26 37.60 37.60 32.80 33.30 0.2M
2021-07-23 38.25 38.60 37.70 38.20 0.1M
2021-07-22 40.45 40.45 38.55 39.15 0.1M
2021-07-21 39.70 40.45 38.70 40.45 0.1M
2021-07-20 40.90 40.90 39.00 39.60 0.2M
2021-07-19 42.85 42.85 40.00 40.90 0.1M
2021-07-16 43.95 44.05 41.95 42.80 0.1M
2021-07-15 46.00 46.00 42.70 44.30 0.1M
2021-07-14 45.00 48.00 44.80 46.15 0.4M
2021-07-13 43.95 45.75 43.95 44.90 0.2M
2021-07-12 46.05 46.05 42.70 43.95 0.1M
2021-07-09 49.50 49.50 45.05 46.05 0.1M
2021-07-08 49.90 50.75 47.30 47.80 0.1M
2021-07-07 47.45 50.00 47.45 49.25 0.1M
2021-07-06 52.50 52.50 46.95 48.90 0.3M
2021-07-05 51.75 52.50 50.15 52.00 0.2M
2021-07-02 49.80 52.05 49.70 51.75 0.2M
2021-06-30 49.95 50.50 46.45 49.30 0.2M
2021-06-29 52.75 52.75 48.00 50.00 0.2M
2021-06-28 50.35 55.00 50.35 52.75 0.2M
2021-06-25 47.30 51.00 46.60 50.35 0.5M
2021-06-24 46.85 48.50 44.00 47.15 0.3M
2021-06-23 46.30 46.70 45.30 46.45 0.1M
2021-06-22 44.85 47.85 44.85 46.40 0.1M
2021-06-21 40.25 45.00 40.25 44.85 0.2M
2021-06-18 37.00 43.50 37.00 41.95 0.4M
2021-06-17 34.15 36.30 34.00 35.95 0.1M
2021-06-16 36.95 37.90 34.15 34.15 0.1M
2021-06-15 30.20 37.00 30.20 36.30 0.3M
2021-06-11 30.05 30.65 29.85 30.35 0.0M
2021-06-10 30.55 31.00 30.50 30.50 0.0M
2021-06-09 32.00 32.15 30.50 31.05 0.0M
2021-06-08 29.85 32.05 29.85 31.00 0.1M
2021-06-07 29.00 29.85 29.00 29.50 0.0M
2021-06-04 27.80 29.85 27.80 29.00 0.1M
2021-06-03 27.05 28.70 27.00 27.50 0.1M
2021-06-02 27.50 27.65 27.25 27.25 0.0M
2021-06-01 27.05 27.55 26.50 27.50 0.1M
2021-05-31 27.05 27.55 27.00 27.00 0.0M
2021-05-28 28.00 28.00 26.50 26.95 0.1M
2021-05-27 28.95 29.20 27.10 28.25 0.1M
2021-05-26 28.30 29.00 28.05 28.95 0.0M
2021-05-24 28.20 28.20 28.20 28.20 0.0M
2021-05-21 27.85 28.55 27.85 28.20 0.0M
2021-05-20 27.80 27.85 27.10 27.85 0.0M
2021-05-18 28.00 28.00 27.05 27.65 0.0M
2021-05-17 28.00 28.00 28.00 28.00 0.0M
2021-05-14 28.00 28.00 27.95 28.00 0.0M
2021-05-13 28.30 28.50 28.30 28.45 0.0M
2021-05-12 28.00 28.30 28.00 28.30 0.0M
2021-05-11 27.65 28.00 27.65 28.00 0.0M
2021-05-10 27.60 28.00 27.60 27.70 0.0M
2021-05-07 26.15 27.45 26.00 27.45 0.0M
2021-05-06 27.00 27.50 26.50 26.50 0.1M
2021-05-05 27.95 27.95 27.95 27.70 0.0M
2021-05-04 28.00 28.05 27.55 27.75 0.1M
2021-05-03 28.05 28.95 28.00 28.00 0.0M
2021-04-30 28.65 28.65 27.35 27.90 0.0M
2021-04-29 27.00 28.55 27.00 28.20 0.1M
2021-04-28 26.35 26.90 26.35 26.80 0.0M
2021-04-27 26.50 26.95 26.40 26.40 0.0M
2021-04-26 26.20 26.30 25.15 26.25 0.0M
2021-04-23 26.05 26.50 26.05 26.20 0.0M
2021-04-22 25.80 26.45 25.80 26.25 0.0M
2021-04-21 25.30 25.85 25.30 25.80 0.0M
2021-04-20 26.05 26.05 25.55 26.00 0.3M
2021-04-19 26.00 26.45 25.00 25.90 0.4M
2021-04-16 25.80 25.80 25.05 25.50 0.0M
2021-04-15 26.00 26.05 25.75 25.80 0.3M
2021-04-14 26.00 26.00 25.50 25.75 0.0M
2021-04-12 26.00 26.00 25.80 25.80 0.0M
2021-04-09 25.90 26.00 25.80 25.80 0.1M
2021-04-08 25.35 25.95 25.10 25.80 1.2M
2021-04-07 25.20 25.50 25.00 25.50 0.1M
2021-04-01 24.95 25.10 24.50 25.00 0.6M
2021-03-31 23.50 25.00 23.45 25.00 0.0M
2021-03-30 24.05 24.70 23.50 23.50 0.0M
2021-03-29 25.10 25.10 24.30 24.30 0.0M
2021-03-26 24.95 25.05 24.95 25.00 0.0M
2021-03-25 25.00 25.05 24.50 24.80 0.0M
2021-03-23 25.00 25.00 25.00 25.00 0.0M
2021-03-22 24.80 25.00 24.55 25.00 0.0M
2021-03-19 24.50 24.80 24.50 24.65 0.0M
2021-03-18 25.00 25.20 25.00 25.05 0.0M
2021-03-17 25.00 25.00 25.00 25.00 0.0M
2021-03-16 25.00 25.10 25.00 25.00 0.0M
2021-03-15 25.00 25.40 24.80 25.40 0.0M
2021-03-12 25.00 25.20 24.90 25.15 0.0M
2021-03-11 24.90 25.05 24.90 25.00 0.0M
2021-03-10 25.45 25.50 24.55 24.60 0.0M
2021-03-09 25.45 25.45 24.95 25.05 0.0M
2021-03-08 26.10 26.10 25.00 24.95 0.0M
2021-03-05 26.30 26.50 26.00 26.10 0.0M
2021-03-04 27.00 27.05 26.50 26.50 0.0M
2021-03-03 26.50 27.55 26.50 27.40 0.1M
2021-03-02 26.50 26.50 26.50 26.50 0.0M
2021-03-01 26.90 26.90 26.40 26.55 0.0M
2021-02-26 26.95 27.15 26.20 26.50 0.0M
2021-02-25 26.80 27.50 26.80 27.05 0.0M
2021-02-24 27.00 27.25 26.65 26.80 0.0M
2021-02-23 26.55 27.20 26.55 27.20 0.0M
2021-02-22 26.85 26.90 26.50 26.55 0.1M
2021-02-19 27.00 28.15 26.85 26.90 0.1M
2021-02-18 26.45 27.70 26.45 26.80 0.1M
2021-02-17 26.50 26.90 26.40 26.45 0.2M
2021-02-16 26.95 26.95 26.50 26.55 0.2M
2021-02-11 26.50 26.85 26.25 26.75 0.0M
2021-02-10 26.90 27.30 26.25 26.90 0.1M
2021-02-09 27.30 27.30 26.90 26.90 0.1M
2021-02-08 27.45 27.50 26.90 27.15 0.0M
2021-02-05 27.25 27.65 27.00 27.00 0.1M
2021-02-04 27.35 27.50 27.05 27.05 0.0M
2021-02-03 27.60 28.00 26.50 27.35 0.0M
2021-02-02 27.35 27.90 27.30 27.60 0.0M
2021-02-01 26.85 27.95 26.50 26.60 0.4M
2021-01-29 27.55 27.80 26.25 26.70 0.0M
2021-01-28 28.35 28.35 26.20 26.75 0.1M
2021-01-27 28.65 29.10 28.65 29.10 0.1M
2021-01-26 29.65 30.10 29.65 29.65 0.0M
2021-01-25 30.70 30.70 29.15 30.50 0.2M
2021-01-22 28.00 30.90 28.00 30.70 0.5M
2021-01-21 28.50 29.00 27.55 28.30 0.3M
2021-01-20 27.00 29.90 27.00 28.50 0.3M
2021-01-19 26.00 27.00 26.00 27.00 0.2M
2021-01-18 26.30 26.30 25.40 25.70 0.1M
2021-01-15 26.05 26.80 26.00 26.30 0.1M
2021-01-14 27.00 27.20 26.10 26.70 0.1M
2021-01-13 26.00 27.05 26.00 26.55 0.1M
2021-01-12 26.75 27.25 26.75 27.10 0.0M
2021-01-11 26.90 27.25 26.90 27.25 0.0M
2021-01-08 27.00 27.40 26.75 26.90 0.0M
2021-01-07 27.80 28.10 26.25 27.10 0.0M
2021-01-06 28.20 28.30 27.30 28.00 0.1M
2021-01-05 28.40 28.50 28.25 28.50 0.0M
2021-01-04 28.50 28.50 27.70 28.20 0.0M