瑞声科技

2018
🏛️ 香港 →
44.92
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 22.70 23.25 22.10 23.20 5.9M
2023-12-28 21.75 22.60 21.70 22.40 5.8M
2023-12-27 22.55 22.95 21.30 21.95 10.5M
2023-12-22 23.00 23.00 22.05 22.45 12.1M
2023-12-21 23.55 23.55 22.30 23.00 12.5M
2023-12-20 24.25 24.30 22.70 23.80 13.4M
2023-12-19 23.80 24.35 23.60 24.00 6.0M
2023-12-18 23.40 24.10 23.30 24.00 6.1M
2023-12-15 23.25 24.10 22.70 23.80 9.9M
2023-12-14 22.15 23.85 22.10 23.35 16.7M
2023-12-13 21.45 22.35 21.45 21.95 7.2M
2023-12-12 20.70 21.75 20.60 21.55 9.9M
2023-12-11 21.45 21.45 19.88 20.75 8.0M
2023-12-08 21.20 21.75 20.50 20.85 12.4M
2023-12-07 20.40 21.55 19.94 21.15 13.7M
2023-12-06 19.74 20.70 19.70 20.55 9.3M
2023-12-05 20.70 20.70 19.78 20.00 7.6M
2023-12-04 21.40 21.40 20.40 20.70 10.8M
2023-12-01 21.95 22.40 21.15 21.55 7.4M
2023-11-30 22.00 22.40 21.40 21.95 12.2M
2023-11-29 22.00 22.75 21.55 22.00 12.5M
2023-11-28 20.55 22.30 20.55 22.10 20.6M
2023-11-27 19.62 20.80 19.54 20.55 12.2M
2023-11-24 19.34 19.92 19.34 19.58 7.9M
2023-11-23 18.52 19.56 18.52 19.46 8.1M
2023-11-22 19.10 19.12 18.34 18.70 12.1M
2023-11-21 19.58 20.20 19.26 19.38 10.4M
2023-11-20 20.40 20.40 19.46 19.58 11.5M
2023-11-17 18.60 20.45 18.50 20.40 23.5M
2023-11-16 18.66 18.88 18.34 18.84 11.4M
2023-11-15 18.02 18.58 18.00 18.58 10.2M
2023-11-14 17.84 18.00 17.52 17.90 8.0M
2023-11-13 17.14 17.90 17.14 17.84 10.7M
2023-11-10 16.82 17.50 16.76 17.26 8.9M
2023-11-09 16.90 17.14 16.62 16.90 5.0M
2023-11-08 16.68 17.40 16.38 16.90 7.0M
2023-11-07 16.16 16.92 16.16 16.74 13.1M
2023-11-06 15.70 16.66 15.70 16.16 10.8M
2023-11-03 14.46 15.66 14.46 15.52 11.6M
2023-11-02 14.56 14.74 14.32 14.46 4.4M
2023-11-01 14.18 14.66 14.18 14.30 4.1M
2023-10-31 14.66 14.78 13.96 14.08 4.9M
2023-10-30 13.60 14.74 13.60 14.64 6.3M
2023-10-27 13.62 13.88 13.54 13.74 2.4M
2023-10-26 13.72 13.88 13.44 13.62 2.8M
2023-10-25 14.18 14.34 13.84 13.90 1.9M
2023-10-24 13.80 14.02 13.58 13.92 3.4M
2023-10-20 13.78 13.90 13.58 13.80 2.5M
2023-10-19 13.48 14.08 13.36 14.00 3.9M
2023-10-18 13.86 13.88 13.36 13.60 2.6M
2023-10-17 13.90 14.12 13.56 13.82 2.8M
2023-10-16 14.14 14.22 13.78 13.90 2.6M
2023-10-13 14.14 14.40 13.90 14.02 4.4M
2023-10-12 14.60 14.94 14.10 14.18 6.1M
2023-10-11 13.76 14.76 13.74 14.30 9.1M
2023-10-10 13.70 13.92 13.52 13.66 2.2M
2023-10-09 13.38 13.72 13.30 13.62 1.2M
2023-10-06 13.26 13.50 13.26 13.38 0.8M
2023-10-05 13.12 13.34 13.08 13.24 1.3M
2023-10-04 13.08 13.14 12.94 13.08 1.3M
2023-10-03 13.80 13.80 12.90 13.22 1.8M
2023-09-29 12.92 13.52 12.92 13.40 1.4M
2023-09-28 13.08 13.32 12.94 13.24 3.3M
2023-09-27 12.98 13.20 12.86 13.12 2.7M
2023-09-26 13.22 13.36 12.90 13.00 3.2M
2023-09-25 13.42 13.52 13.28 13.36 2.8M
2023-09-22 13.00 13.50 12.96 13.40 3.5M
2023-09-21 13.30 13.30 12.86 13.08 4.4M
2023-09-20 13.52 13.64 13.28 13.34 3.1M
2023-09-19 14.20 14.20 13.56 13.64 3.3M
2023-09-18 14.10 14.20 13.86 14.02 1.9M
2023-09-15 14.04 14.14 13.74 14.10 3.0M
2023-09-14 13.64 14.04 13.64 13.92 4.2M
2023-09-13 14.38 14.46 13.72 13.86 5.5M
2023-09-12 14.66 14.66 14.34 14.38 3.0M
2023-09-11 14.20 14.66 13.92 14.58 4.9M
2023-09-07 14.80 14.84 14.30 14.32 4.8M
2023-09-06 15.04 15.14 14.80 14.84 5.9M
2023-09-05 15.48 15.90 15.06 15.12 15.5M
2023-09-04 15.30 15.54 14.80 15.48 41.9M
2023-08-31 15.76 15.88 15.06 15.20 12.4M
2023-08-30 15.56 16.32 15.34 15.64 9.3M
2023-08-29 15.46 15.56 15.06 15.52 8.6M
2023-08-28 15.56 15.56 15.12 15.20 5.9M
2023-08-25 15.34 15.40 14.80 15.02 7.5M
2023-08-24 16.42 16.42 15.48 15.56 8.3M
2023-08-23 16.40 16.48 15.90 16.46 7.0M
2023-08-22 15.64 16.42 15.58 16.38 10.0M
2023-08-21 16.24 16.24 14.66 15.42 13.4M
2023-08-18 17.00 17.08 16.26 16.28 3.1M
2023-08-17 16.88 17.06 16.22 16.98 4.0M
2023-08-16 16.86 16.88 16.54 16.68 1.8M
2023-08-15 16.74 16.84 16.44 16.72 1.7M
2023-08-14 16.92 16.94 16.22 16.74 2.5M
2023-08-11 17.20 17.20 16.74 16.84 2.0M
2023-08-10 17.34 17.34 16.88 17.00 2.4M
2023-08-09 17.50 17.52 17.02 17.32 2.5M
2023-08-08 17.40 17.56 17.06 17.14 3.3M
2023-08-07 17.08 17.64 17.08 17.64 1.5M
2023-08-04 17.38 17.58 17.18 17.46 2.0M
2023-08-03 17.18 17.60 17.10 17.18 2.6M
2023-08-02 17.26 17.80 17.16 17.30 3.3M
2023-08-01 17.76 17.92 17.16 17.34 3.7M
2023-07-31 17.80 18.30 17.64 17.78 3.7M
2023-07-28 16.60 17.98 16.60 17.74 7.6M
2023-07-27 16.60 16.86 16.52 16.80 3.3M
2023-07-26 16.84 16.88 16.46 16.58 2.9M
2023-07-25 17.16 17.26 16.64 16.84 6.3M
2023-07-24 16.96 17.10 16.62 17.06 4.9M
2023-07-21 17.84 17.84 17.06 17.50 6.4M
2023-07-20 18.60 18.62 17.54 17.78 9.1M
2023-07-19 18.58 18.80 18.06 18.72 3.2M
2023-07-18 18.88 18.88 18.40 18.58 2.4M
2023-07-14 18.64 18.90 18.52 18.82 2.4M
2023-07-13 18.84 19.08 18.64 18.72 2.8M
2023-07-12 19.14 19.14 18.60 18.74 1.6M
2023-07-11 18.60 19.24 18.60 18.82 4.4M
2023-07-10 18.40 18.70 18.38 18.60 1.6M
2023-07-07 18.42 18.52 18.04 18.30 2.8M
2023-07-06 18.18 18.94 18.18 18.66 2.9M
2023-07-05 18.72 18.72 18.32 18.46 2.4M
2023-07-04 18.42 19.06 18.20 18.72 2.9M
2023-07-03 18.30 18.72 18.30 18.44 2.0M
2023-06-30 18.48 18.50 18.16 18.44 2.4M
2023-06-29 18.52 18.74 18.34 18.44 3.7M
2023-06-28 18.00 18.68 17.96 18.50 7.6M
2023-06-27 17.54 18.36 17.50 17.96 3.4M
2023-06-26 17.28 17.78 17.02 17.54 4.0M
2023-06-23 17.78 17.78 17.02 17.28 2.8M
2023-06-21 17.98 18.34 17.64 17.80 4.8M
2023-06-20 18.00 18.40 17.72 18.30 5.2M
2023-06-19 18.10 18.40 18.00 18.26 2.1M
2023-06-16 18.54 18.60 18.20 18.38 3.7M
2023-06-15 18.34 19.00 18.34 18.66 6.9M
2023-06-14 17.40 18.58 17.22 18.36 8.6M
2023-06-13 16.56 17.76 16.56 17.46 7.4M
2023-06-12 16.14 16.92 16.08 16.56 3.8M
2023-06-09 16.08 16.40 15.98 16.26 3.5M
2023-06-08 15.90 16.12 15.80 15.94 3.1M
2023-06-07 15.80 16.08 15.80 15.90 2.5M
2023-06-06 15.94 16.06 15.46 15.64 4.3M
2023-06-05 15.64 16.20 15.62 16.06 4.1M
2023-06-02 15.32 15.84 15.06 15.66 6.3M
2023-06-01 16.00 16.28 14.86 15.18 8.7M
2023-05-31 15.92 16.06 15.60 16.06 7.0M
2023-05-30 16.26 16.58 15.86 16.06 5.9M
2023-05-29 16.52 16.80 16.22 16.28 3.3M
2023-05-25 16.80 17.00 16.38 16.62 2.4M
2023-05-24 16.96 17.12 16.82 16.90 1.6M
2023-05-23 17.04 17.38 17.02 17.08 2.2M
2023-05-22 17.16 17.48 17.16 17.20 2.3M
2023-05-19 16.90 17.36 16.90 17.20 3.0M
2023-05-18 16.72 17.32 16.72 17.12 3.6M
2023-05-17 16.80 17.04 16.66 16.70 2.2M
2023-05-16 16.70 17.14 16.66 16.94 2.5M
2023-05-15 16.88 16.88 16.26 16.76 4.9M
2023-05-12 17.32 17.32 16.82 16.94 3.8M
2023-05-11 17.48 17.48 17.10 17.32 3.7M
2023-05-10 16.92 17.26 16.64 17.20 5.1M
2023-05-09 17.18 17.22 16.84 16.92 4.1M
2023-05-08 16.74 17.22 16.74 16.96 3.7M
2023-05-05 16.54 16.86 16.54 16.70 2.3M
2023-05-04 16.66 16.76 16.42 16.66 2.7M
2023-05-03 16.54 16.66 16.20 16.66 1.4M
2023-05-02 16.70 16.80 16.38 16.62 2.0M
2023-04-28 16.30 16.66 16.20 16.50 3.1M
2023-04-27 16.16 16.34 16.12 16.30 2.8M
2023-04-26 16.16 16.44 16.00 16.30 3.1M
2023-04-25 16.60 16.62 16.00 16.10 4.9M
2023-04-24 16.54 16.68 16.34 16.60 4.9M
2023-04-21 16.76 16.76 16.40 16.46 5.4M
2023-04-20 16.40 16.90 16.40 16.66 6.9M
2023-04-19 16.34 16.70 16.14 16.40 5.0M
2023-04-18 16.20 16.58 16.08 16.46 6.5M
2023-04-17 16.48 16.48 16.06 16.20 6.0M
2023-04-14 16.28 16.74 16.26 16.48 10.1M
2023-04-13 15.54 16.14 15.30 16.12 14.9M
2023-04-12 18.44 18.44 15.66 15.88 36.5M
2023-04-11 19.34 19.48 18.54 18.66 10.3M
2023-04-06 18.96 19.32 18.66 19.32 2.2M
2023-04-04 19.40 19.42 18.76 19.02 3.4M
2023-04-03 19.36 19.44 19.00 19.16 4.0M
2023-03-31 19.40 19.68 18.94 19.36 6.4M
2023-03-30 19.14 19.32 18.80 19.32 5.0M
2023-03-29 18.90 19.28 18.56 19.14 5.1M
2023-03-28 19.06 19.10 18.50 18.84 3.7M
2023-03-27 19.40 19.40 18.40 18.80 7.7M
2023-03-24 17.34 18.98 17.28 18.68 18.4M
2023-03-23 16.86 17.42 16.76 17.34 5.6M
2023-03-22 16.58 17.04 16.30 16.90 4.3M
2023-03-21 16.16 16.44 15.88 16.28 6.5M
2023-03-20 16.86 16.86 15.88 16.12 8.1M
2023-03-17 16.60 16.84 16.28 16.76 6.8M
2023-03-16 16.60 16.86 16.08 16.36 4.1M
2023-03-15 16.70 17.18 16.58 16.68 3.9M
2023-03-14 17.20 17.26 16.16 16.54 6.5M
2023-03-13 17.06 17.48 16.88 17.20 3.3M
2023-03-10 17.20 17.60 16.92 17.06 12.0M
2023-03-09 17.60 18.26 17.44 17.54 4.9M
2023-03-08 17.72 17.78 17.14 17.56 7.0M
2023-03-07 18.32 18.54 17.92 18.12 2.9M
2023-03-06 18.32 18.60 18.12 18.32 2.9M
2023-03-03 18.28 18.64 18.16 18.44 2.8M
2023-03-02 18.12 18.50 18.10 18.28 2.7M
2023-03-01 17.50 18.48 17.50 18.38 6.1M
2023-02-28 17.82 18.26 17.40 17.52 5.0M
2023-02-27 17.60 17.88 17.54 17.82 3.7M
2023-02-24 18.10 18.38 17.80 17.90 3.1M
2023-02-23 18.00 18.28 17.68 18.14 6.4M
2023-02-22 18.24 18.24 17.78 17.90 3.7M
2023-02-21 18.42 18.70 18.00 18.18 5.3M
2023-02-20 18.42 18.56 18.12 18.38 4.7M
2023-02-17 19.00 19.18 18.44 18.50 4.2M
2023-02-16 18.88 19.54 18.68 19.00 5.0M
2023-02-15 19.26 19.30 18.64 18.90 4.9M
2023-02-14 19.96 20.00 19.06 19.18 6.6M
2023-02-13 20.20 20.30 19.50 19.82 4.7M
2023-02-10 20.80 21.70 20.35 20.45 6.1M
2023-02-09 20.35 21.00 19.84 20.90 7.8M
2023-02-08 20.00 20.75 19.60 19.74 4.9M
2023-02-07 20.55 20.80 20.00 20.25 4.8M
2023-02-06 21.45 21.45 20.10 20.35 3.6M
2023-02-03 21.35 21.70 20.95 21.20 3.2M
2023-02-02 21.40 22.00 21.15 21.35 4.2M
2023-02-01 20.90 21.50 20.60 21.40 4.7M
2023-01-31 21.05 21.55 20.25 20.80 7.5M
2023-01-30 21.95 21.95 20.65 20.85 7.9M
2023-01-27 22.30 22.30 21.60 21.85 5.6M
2023-01-26 22.00 22.70 21.55 22.30 12.3M
2023-01-20 20.35 21.55 20.35 21.55 6.1M
2023-01-19 20.40 20.90 20.15 20.55 4.4M
2023-01-18 20.15 20.95 19.86 20.75 11.3M
2023-01-17 19.84 20.45 19.60 20.30 12.7M
2023-01-16 17.52 19.84 17.50 19.80 20.0M
2023-01-13 17.38 17.82 17.22 17.78 3.8M
2023-01-12 17.94 17.98 17.42 17.52 3.4M
2023-01-11 17.26 18.04 17.16 17.76 9.3M
2023-01-10 16.80 17.58 16.80 17.30 7.8M
2023-01-09 16.82 17.16 16.72 16.88 4.2M
2023-01-06 16.68 16.86 16.34 16.64 10.3M
2023-01-05 17.82 17.98 16.34 16.52 26.0M
2023-01-04 17.74 18.64 17.74 18.00 6.7M
2023-01-03 17.92 17.92 16.90 17.74 5.5M