海螺水泥

0914
🏛️ 香港 →
23.12
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
2022-12-30 27.65 27.85 27.20 27.30 3.7M
2022-12-29 27.55 27.85 27.10 27.65 3.4M
2022-12-28 28.05 28.35 27.35 27.95 5.1M
2022-12-23 27.20 28.15 27.20 28.00 2.1M
2022-12-22 27.95 28.15 27.60 27.70 2.6M
2022-12-21 28.00 28.00 27.30 27.55 1.5M
2022-12-20 27.50 27.55 26.80 27.30 4.9M
2022-12-19 29.00 29.30 27.60 27.85 6.2M
2022-12-16 27.85 29.25 27.75 29.05 6.0M
2022-12-15 28.55 29.00 27.60 28.00 9.8M
2022-12-14 28.80 29.10 28.35 29.00 7.1M
2022-12-13 28.90 29.30 28.50 28.75 7.0M
2022-12-12 30.00 30.00 29.10 29.30 6.3M
2022-12-09 28.35 30.15 28.25 30.00 13.1M
2022-12-08 27.40 28.25 27.40 28.15 2.6M
2022-12-07 28.60 28.60 27.30 27.40 7.2M
2022-12-06 28.65 29.00 28.15 28.60 5.7M
2022-12-05 27.90 28.85 27.90 28.80 7.4M
2022-12-02 27.90 28.15 27.20 27.75 4.9M
2022-12-01 28.65 28.85 27.85 27.90 6.0M
2022-11-30 28.20 29.30 27.55 28.25 18.3M
2022-11-29 26.90 28.10 26.90 28.00 8.3M
2022-11-28 26.60 26.60 25.55 26.45 7.7M
2022-11-25 26.80 27.20 26.25 27.20 4.2M
2022-11-24 25.95 26.90 25.95 26.80 5.4M
2022-11-23 26.00 26.80 25.90 25.95 5.8M
2022-11-22 25.95 26.25 25.45 25.85 9.7M
2022-11-21 26.85 26.85 25.60 26.10 5.8M
2022-11-18 27.40 27.80 26.55 26.85 9.3M
2022-11-17 27.95 28.00 26.85 27.35 16.8M
2022-11-16 28.15 28.30 27.35 28.05 14.6M
2022-11-15 26.75 28.35 25.50 28.30 29.6M
2022-11-14 27.10 27.10 25.70 26.15 33.0M
2022-11-11 23.40 24.65 23.20 24.45 7.4M
2022-11-10 22.80 22.80 22.25 22.60 4.3M
2022-11-09 22.85 23.90 22.85 23.10 3.2M
2022-11-08 23.30 23.60 22.85 23.15 3.8M
2022-11-07 22.55 23.75 22.45 23.30 11.9M
2022-11-04 21.65 22.90 21.55 22.55 7.3M
2022-11-03 21.50 21.75 21.20 21.55 6.0M
2022-11-02 21.05 22.00 20.95 21.85 5.8M
2022-11-01 20.30 21.55 20.20 21.35 7.9M
2022-10-31 20.90 20.95 20.10 20.20 6.0M
2022-10-28 21.90 21.90 20.85 21.20 11.6M
2022-10-27 22.60 23.40 22.10 22.30 9.6M
2022-10-26 22.45 22.65 22.05 22.20 6.4M
2022-10-25 22.60 23.00 21.65 22.40 9.1M
2022-10-24 24.15 24.15 22.50 22.65 6.7M
2022-10-21 23.90 24.60 23.90 24.50 4.0M
2022-10-20 24.50 24.60 23.95 24.10 5.3M
2022-10-19 24.90 25.30 24.45 24.50 4.0M
2022-10-18 25.20 25.40 24.70 25.00 3.1M
2022-10-17 24.55 25.05 24.50 24.80 5.5M
2022-10-14 24.55 25.15 24.45 24.50 6.9M
2022-10-13 24.75 25.20 24.30 24.35 4.9M
2022-10-12 24.50 25.05 24.25 24.65 5.5M
2022-10-11 25.70 25.70 24.65 24.80 6.0M
2022-10-10 25.85 26.25 25.40 25.60 5.6M
2022-10-07 27.40 27.45 26.15 26.45 4.5M
2022-10-06 27.60 27.75 27.15 27.35 4.5M
2022-10-05 27.15 27.60 26.65 27.35 10.1M
2022-10-03 24.65 25.95 24.60 25.60 9.2M
2022-09-30 24.55 25.05 24.50 24.90 14.1M
2022-09-29 25.20 26.15 24.45 24.65 10.9M
2022-09-28 25.70 26.15 25.00 25.20 7.7M
2022-09-27 26.05 26.45 25.70 26.15 8.6M
2022-09-26 26.45 26.70 26.20 26.50 4.0M
2022-09-23 26.55 27.25 26.45 26.65 6.9M
2022-09-22 27.00 27.05 26.60 26.95 5.4M
2022-09-21 28.40 28.40 27.15 27.45 8.0M
2022-09-20 29.10 29.95 28.20 28.50 4.8M
2022-09-19 30.00 30.00 28.85 29.10 3.2M
2022-09-16 30.25 30.65 29.50 29.50 6.3M
2022-09-15 29.75 31.25 29.50 30.65 4.5M
2022-09-14 30.05 30.35 29.60 29.75 4.1M
2022-09-13 29.30 30.90 29.30 30.45 7.2M
2022-09-09 28.65 29.95 28.50 29.75 5.7M
2022-09-08 29.00 29.10 28.40 28.65 4.9M
2022-09-07 29.40 29.65 28.85 29.15 5.0M
2022-09-06 29.70 29.95 29.50 29.60 2.8M
2022-09-05 29.75 30.00 29.30 29.70 2.1M
2022-09-02 30.15 30.75 29.75 30.00 3.3M
2022-09-01 29.70 30.85 29.65 30.50 4.2M
2022-08-31 29.50 30.10 29.20 30.00 6.5M
2022-08-30 30.00 30.40 29.65 29.85 3.0M
2022-08-29 30.40 30.60 29.90 30.00 3.6M
2022-08-26 30.60 30.95 30.40 30.85 2.4M
2022-08-25 30.25 31.15 30.25 30.70 5.0M
2022-08-24 30.80 30.90 29.95 30.05 7.0M
2022-08-23 31.20 31.25 30.70 31.00 4.4M
2022-08-22 30.95 31.60 30.90 31.10 5.0M
2022-08-19 30.60 31.15 30.60 30.95 2.6M
2022-08-18 31.65 31.65 30.65 30.80 3.9M
2022-08-17 31.70 31.75 31.10 31.50 3.9M
2022-08-16 30.60 31.60 30.60 31.35 3.6M
2022-08-15 30.55 31.40 30.55 30.80 2.9M
2022-08-12 30.70 31.05 30.55 30.95 3.1M
2022-08-11 30.65 31.25 30.60 31.05 1.6M
2022-08-10 31.20 31.60 30.55 30.70 4.6M
2022-08-09 30.90 31.10 30.55 30.80 3.3M
2022-08-08 30.70 31.00 30.45 30.90 2.4M
2022-08-05 29.80 30.90 29.50 30.75 6.2M
2022-08-04 29.60 29.75 29.20 29.75 4.7M
2022-08-03 29.70 30.50 29.35 29.60 4.6M
2022-08-02 30.25 30.30 29.20 30.05 5.4M
2022-08-01 30.75 30.85 30.30 30.45 3.6M
2022-07-29 32.15 32.15 30.95 31.05 7.4M
2022-07-28 32.10 32.25 31.85 32.15 2.9M
2022-07-27 32.10 32.10 31.55 31.90 2.5M
2022-07-26 31.80 32.40 31.65 32.00 2.8M
2022-07-25 31.35 32.15 31.25 31.75 4.1M
2022-07-22 33.05 33.20 31.15 31.55 16.1M
2022-07-21 34.10 34.40 32.60 33.30 8.4M
2022-07-20 34.60 34.75 34.05 34.10 3.0M
2022-07-19 34.75 34.95 34.10 34.20 4.0M
2022-07-18 34.50 34.85 33.65 34.75 6.2M
2022-07-15 34.50 34.55 33.85 34.05 5.0M
2022-07-14 34.80 34.80 34.05 34.45 5.0M
2022-07-13 35.00 35.10 34.60 34.80 4.6M
2022-07-12 34.50 35.10 33.90 34.70 5.3M
2022-07-11 34.95 34.95 34.10 34.50 3.7M
2022-07-08 34.75 35.15 34.30 34.95 6.9M
2022-07-07 33.60 34.15 33.40 34.15 4.1M
2022-07-06 34.95 34.95 33.65 34.00 5.0M
2022-07-05 35.40 35.45 34.60 34.70 5.5M
2022-07-04 34.40 35.45 34.00 35.00 10.8M
2022-06-30 33.50 34.70 33.45 34.00 7.0M
2022-06-29 33.65 34.40 33.35 33.70 5.6M
2022-06-28 32.80 33.80 32.80 33.80 4.8M
2022-06-27 32.70 33.10 32.70 33.05 4.1M
2022-06-24 32.90 32.90 32.50 32.70 3.7M
2022-06-23 32.05 32.65 32.05 32.45 2.4M
2022-06-22 32.50 32.75 32.15 32.25 2.2M
2022-06-21 32.65 32.95 32.20 32.60 5.1M
2022-06-20 32.00 32.65 31.85 32.50 5.7M
2022-06-17 31.80 32.35 31.75 32.15 11.3M
2022-06-16 32.65 32.85 31.90 32.15 12.4M
2022-06-15 32.20 33.35 32.20 32.55 9.5M
2022-06-14 32.50 33.15 32.00 32.75 11.4M
2022-06-13 32.90 33.15 32.40 32.75 5.4M
2022-06-10 33.60 33.65 32.95 33.25 7.1M
2022-06-09 33.75 34.55 33.75 33.90 8.2M
2022-06-08 34.00 34.10 33.50 33.90 7.8M
2022-06-07 32.40 33.80 32.40 33.65 14.3M
2022-06-06 34.50 34.55 32.50 32.70 34.1M
2022-06-02 37.75 37.75 34.25 34.45 43.3M
2022-06-01 40.00 40.55 39.80 40.50 6.3M
2022-05-31 39.35 39.80 38.85 39.80 11.5M
2022-05-30 40.00 40.00 39.40 39.45 5.8M
2022-05-27 40.25 40.40 39.20 39.60 7.6M
2022-05-26 40.45 40.85 39.65 39.95 9.0M
2022-05-25 40.05 40.50 40.05 40.05 4.4M
2022-05-24 40.45 40.65 39.70 39.75 4.9M
2022-05-23 41.10 41.15 40.10 40.40 3.5M
2022-05-20 40.00 40.90 39.95 40.60 4.2M
2022-05-19 40.10 40.60 39.65 39.95 6.0M
2022-05-18 40.30 40.55 40.00 40.35 5.5M
2022-05-17 40.10 40.45 39.80 40.30 6.5M
2022-05-16 40.25 40.75 39.70 40.15 2.6M
2022-05-13 39.50 40.30 39.35 40.25 3.4M
2022-05-12 39.85 40.35 39.55 39.65 4.3M
2022-05-11 40.70 41.15 40.25 40.55 4.4M
2022-05-10 40.80 41.30 40.05 40.90 6.6M
2022-05-06 42.70 42.70 41.85 42.00 6.8M
2022-05-05 43.50 43.50 42.10 42.85 4.9M
2022-05-04 41.75 42.80 41.75 42.80 2.2M
2022-05-03 43.00 43.15 41.95 42.50 3.2M
2022-04-29 41.85 43.20 41.30 42.90 11.3M
2022-04-28 42.00 43.00 41.50 43.00 10.3M
2022-04-27 39.70 41.95 39.30 41.70 13.5M
2022-04-26 38.55 39.70 38.35 39.10 5.1M
2022-04-25 39.00 39.60 38.50 38.50 3.8M
2022-04-22 39.00 39.85 38.40 39.65 4.4M
2022-04-21 39.90 39.90 38.85 39.35 4.6M
2022-04-20 41.20 41.25 39.55 39.80 8.5M
2022-04-19 41.45 41.90 40.90 41.25 6.7M
2022-04-14 42.00 42.65 41.35 42.30 3.5M
2022-04-13 42.00 42.30 41.35 41.85 3.9M
2022-04-12 42.30 42.40 41.30 42.00 5.2M
2022-04-11 43.20 43.60 42.00 42.15 6.2M
2022-04-08 42.25 43.30 42.10 43.05 7.0M
2022-04-07 42.30 43.50 42.10 42.30 9.2M
2022-04-06 42.15 42.95 41.30 42.60 7.6M
2022-04-04 41.60 42.70 41.25 42.30 7.8M
2022-04-01 40.30 41.40 40.05 41.15 5.2M
2022-03-31 40.50 41.00 39.70 40.30 5.3M
2022-03-30 38.65 40.50 38.65 40.25 8.0M
2022-03-29 38.80 39.20 38.20 38.90 4.4M
2022-03-28 38.40 38.85 37.70 38.70 3.7M
2022-03-25 38.00 38.60 37.75 38.05 3.3M
2022-03-24 38.50 38.65 37.90 38.25 4.4M
2022-03-23 38.15 39.40 38.15 38.80 5.8M
2022-03-22 37.80 38.95 37.65 38.55 5.0M
2022-03-21 40.05 40.05 37.70 37.90 12.5M
2022-03-18 39.90 40.15 38.55 39.95 12.5M
2022-03-17 37.70 39.90 37.45 39.90 16.3M
2022-03-16 35.90 36.60 34.05 36.45 16.4M
2022-03-15 37.00 37.45 34.80 35.35 10.5M
2022-03-14 38.60 38.60 37.50 37.75 6.8M
2022-03-11 38.60 38.80 37.60 38.65 5.0M
2022-03-10 39.50 39.55 38.70 39.15 4.7M
2022-03-09 39.20 39.50 37.20 38.75 6.4M
2022-03-08 40.35 40.35 38.55 38.85 7.2M
2022-03-07 41.00 41.00 40.00 40.35 6.2M
2022-03-04 41.90 41.90 41.15 41.25 3.4M
2022-03-03 41.65 42.90 41.65 42.30 4.4M
2022-03-02 42.40 42.40 41.00 41.60 3.5M
2022-03-01 41.90 42.50 41.70 42.00 2.7M
2022-02-28 41.70 42.05 40.90 41.90 8.0M
2022-02-25 42.20 42.80 41.15 41.65 6.0M
2022-02-24 43.95 43.95 41.85 42.25 6.9M
2022-02-23 44.45 44.60 43.65 44.10 4.7M
2022-02-22 44.05 44.70 43.55 44.70 4.2M
2022-02-21 44.60 44.70 43.70 44.15 1.9M
2022-02-18 44.05 45.00 43.80 44.60 5.1M
2022-02-17 43.25 44.30 43.05 44.10 4.4M
2022-02-16 43.80 44.20 43.50 44.05 3.6M
2022-02-15 43.80 44.40 42.95 43.60 3.8M
2022-02-14 44.60 44.95 43.45 43.65 5.9M
2022-02-11 45.00 45.60 44.60 45.25 6.7M
2022-02-10 44.00 45.10 43.60 45.00 7.7M
2022-02-09 43.65 44.35 43.15 44.00 10.3M
2022-02-08 43.30 43.80 42.40 43.50 8.4M
2022-02-07 41.90 43.40 41.60 42.95 7.3M
2022-02-04 42.00 42.00 41.30 41.55 5.9M
2022-01-31 41.85 41.95 40.90 41.10 2.5M
2022-01-28 41.75 41.95 40.70 41.10 4.9M
2022-01-27 41.65 41.65 40.80 41.45 4.2M
2022-01-26 42.70 42.70 41.45 41.90 7.5M
2022-01-25 42.50 42.80 41.85 42.35 12.6M
2022-01-24 42.35 42.80 42.10 42.60 7.8M
2022-01-21 42.25 42.50 41.90 42.35 6.7M
2022-01-20 42.20 42.25 41.60 42.25 8.3M
2022-01-19 40.05 42.25 40.05 41.80 17.8M
2022-01-18 39.95 40.75 39.40 40.05 6.8M
2022-01-17 40.40 40.40 39.30 39.95 5.3M
2022-01-14 40.15 40.90 40.00 40.60 4.4M
2022-01-13 42.20 42.20 40.25 40.80 9.8M
2022-01-12 42.20 42.50 41.25 41.85 8.7M
2022-01-11 41.60 43.00 41.60 42.50 10.1M
2022-01-10 42.15 42.30 41.15 41.70 8.8M
2022-01-07 40.50 42.10 40.30 41.90 11.2M
2022-01-06 39.30 40.35 39.25 40.25 7.6M
2022-01-05 39.40 39.85 38.85 39.20 6.1M
2022-01-04 39.30 39.70 39.15 39.40 3.2M
2022-01-03 39.40 39.85 39.35 39.45 1.8M