德琪医药

6996
🏛️ 香港 →
5.95
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 9.91 9.96 9.67 9.81 0.3M
2021-12-30 9.70 9.86 9.57 9.72 0.3M
2021-12-29 9.75 9.75 9.56 9.60 0.1M
2021-12-28 9.70 9.84 9.56 9.75 0.3M
2021-12-24 9.60 9.65 9.55 9.65 0.1M
2021-12-23 9.61 9.72 9.57 9.60 0.1M
2021-12-22 9.63 9.69 9.50 9.60 0.3M
2021-12-21 9.50 9.78 9.50 9.63 0.5M
2021-12-20 10.26 10.28 9.63 9.66 0.9M
2021-12-17 10.52 11.12 10.10 10.10 1.9M
2021-12-16 10.22 10.44 10.08 10.40 1.1M
2021-12-15 10.40 10.76 10.16 10.22 0.7M
2021-12-14 10.70 10.76 10.28 10.28 0.5M
2021-12-13 10.94 11.02 10.44 10.44 0.6M
2021-12-10 10.60 10.60 10.38 10.48 0.6M
2021-12-09 10.64 10.70 10.50 10.50 0.2M
2021-12-08 10.46 10.54 10.40 10.40 0.6M
2021-12-07 10.54 10.66 10.40 10.46 0.8M
2021-12-06 10.76 10.84 10.48 10.54 0.8M
2021-12-03 10.72 10.94 10.66 10.76 0.7M
2021-12-02 10.96 11.10 10.74 10.96 0.6M
2021-12-01 11.76 11.92 10.96 11.04 1.1M
2021-11-30 12.10 12.26 11.76 11.76 4.8M
2021-11-29 12.18 12.40 12.06 12.18 0.9M
2021-11-26 12.40 12.40 12.22 12.30 0.8M
2021-11-25 12.40 12.54 12.22 12.28 0.6M
2021-11-24 12.56 12.80 12.30 12.30 1.5M
2021-11-23 12.80 12.90 12.50 12.50 0.6M
2021-11-22 12.80 13.06 12.50 12.68 1.3M
2021-11-19 12.38 12.90 12.38 12.74 2.1M
2021-11-18 12.20 12.56 11.92 12.38 2.2M
2021-11-17 12.16 12.50 11.80 12.34 1.7M
2021-11-16 11.44 12.22 11.44 12.16 1.7M
2021-11-15 11.24 11.64 11.06 11.52 1.5M
2021-11-12 10.66 11.06 10.62 10.94 1.5M
2021-11-11 10.48 10.68 10.48 10.60 0.6M
2021-11-10 10.50 10.60 10.32 10.48 0.8M
2021-11-09 10.50 10.66 10.42 10.60 0.6M
2021-11-08 10.60 10.64 10.40 10.50 0.4M
2021-11-05 10.60 10.90 10.48 10.60 1.7M
2021-11-04 10.40 10.82 10.36 10.68 2.4M
2021-11-03 10.30 10.38 10.12 10.34 0.5M
2021-11-02 10.60 10.66 10.30 10.38 0.3M
2021-11-01 10.70 10.70 10.10 10.46 0.5M
2021-10-29 10.50 10.50 10.18 10.32 0.4M
2021-10-28 10.50 10.50 10.14 10.28 0.4M
2021-10-27 10.44 10.46 10.12 10.24 0.8M
2021-10-26 10.56 10.76 10.28 10.50 0.7M
2021-10-25 10.86 10.86 10.36 10.50 0.7M
2021-10-22 10.80 10.80 10.34 10.50 0.7M
2021-10-21 10.66 10.78 10.52 10.52 0.7M
2021-10-20 11.10 11.10 10.42 10.54 1.3M
2021-10-19 11.02 11.16 10.80 10.94 0.4M
2021-10-18 11.24 11.24 10.78 11.18 0.6M
2021-10-15 11.40 11.40 10.92 11.08 0.4M
2021-10-12 11.02 11.28 10.72 11.04 0.9M
2021-10-11 10.90 11.22 10.70 10.74 0.6M
2021-10-08 10.64 11.00 10.50 10.94 0.7M
2021-10-07 10.40 10.74 10.30 10.58 0.3M
2021-10-06 10.72 10.72 10.18 10.24 0.2M
2021-10-05 10.68 10.68 10.02 10.50 1.0M
2021-10-04 10.60 11.02 10.40 10.78 1.1M
2021-09-30 10.26 10.42 10.14 10.38 0.2M
2021-09-29 11.00 11.14 10.10 10.20 0.8M
2021-09-28 11.22 11.42 10.50 11.18 0.9M
2021-09-27 11.40 11.40 10.38 10.74 1.5M
2021-09-24 12.00 12.00 11.10 11.14 1.4M
2021-09-23 12.36 12.36 11.50 11.60 1.0M
2021-09-21 12.00 12.14 11.64 11.88 0.7M
2021-09-20 12.90 13.04 11.76 12.06 1.0M
2021-09-17 12.64 13.70 12.64 12.90 9.6M
2021-09-16 13.46 13.46 12.76 12.92 1.3M
2021-09-15 13.28 13.86 13.18 13.30 1.4M
2021-09-14 13.66 13.74 13.34 13.46 0.6M
2021-09-13 14.12 14.12 13.50 13.66 0.7M
2021-09-10 13.82 14.10 13.52 14.08 0.6M
2021-09-09 14.68 14.68 13.76 13.78 1.1M
2021-09-08 14.38 14.38 13.96 14.16 1.0M
2021-09-07 13.96 14.30 13.90 14.20 0.8M
2021-09-06 13.80 13.92 13.30 13.80 0.8M
2021-09-03 13.34 14.30 13.24 13.84 1.7M
2021-09-02 13.14 13.42 12.98 13.34 0.4M
2021-09-01 12.92 13.44 12.84 13.14 0.4M
2021-08-31 12.92 13.04 12.64 12.90 0.4M
2021-08-30 12.50 13.16 12.50 12.98 0.4M
2021-08-27 12.70 13.36 12.52 12.56 0.7M
2021-08-26 12.60 13.20 12.56 12.94 0.9M
2021-08-25 12.86 13.20 12.60 12.60 0.9M
2021-08-24 12.18 12.74 12.12 12.56 1.7M
2021-08-23 11.72 12.44 11.70 12.18 1.8M
2021-08-20 12.72 12.72 11.50 11.72 1.1M
2021-08-19 13.00 13.34 12.70 12.80 0.7M
2021-08-18 13.04 13.58 12.98 13.14 0.9M
2021-08-17 14.24 14.24 12.84 13.10 1.2M
2021-08-16 14.48 14.58 14.00 14.08 0.5M
2021-08-13 14.50 14.90 14.42 14.46 0.5M
2021-08-12 14.80 14.98 14.40 14.66 0.5M
2021-08-11 14.50 15.00 14.50 14.94 0.6M
2021-08-10 14.40 14.90 14.40 14.72 0.6M
2021-08-09 14.34 15.10 14.24 14.48 0.6M
2021-08-06 14.50 14.60 14.02 14.34 0.7M
2021-08-05 14.58 14.86 14.40 14.62 0.8M
2021-08-04 14.52 15.18 14.52 14.72 0.6M
2021-08-03 14.60 14.84 14.30 14.50 1.0M
2021-08-02 14.30 14.70 13.54 14.60 0.8M
2021-07-30 14.46 14.60 13.40 14.30 1.9M
2021-07-29 14.76 15.12 14.44 14.62 1.3M
2021-07-28 14.50 14.58 13.30 14.50 1.6M
2021-07-27 15.80 16.30 13.50 14.12 3.4M
2021-07-26 16.80 17.10 15.50 15.92 1.8M
2021-07-23 16.90 17.26 16.54 16.90 0.7M
2021-07-22 16.96 17.24 16.80 16.90 0.6M
2021-07-21 16.62 17.00 16.62 16.88 0.6M
2021-07-20 17.30 17.40 16.50 16.62 1.0M
2021-07-19 17.60 17.76 17.20 17.40 0.7M
2021-07-16 17.90 18.48 17.68 17.68 1.0M
2021-07-15 17.96 18.20 17.80 18.02 2.4M
2021-07-14 17.90 18.24 17.50 17.96 1.8M
2021-07-13 17.92 18.38 17.80 17.90 0.9M
2021-07-12 18.00 18.46 17.60 17.92 1.5M
2021-07-09 18.50 18.70 17.50 17.98 1.4M
2021-07-08 20.05 20.15 18.34 18.40 3.2M
2021-07-07 18.86 20.00 18.76 19.92 2.9M
2021-07-06 18.98 19.14 18.20 19.00 1.9M
2021-07-05 18.56 19.14 18.30 18.98 1.5M
2021-07-02 19.20 19.26 18.40 18.56 1.4M
2021-06-30 18.96 19.38 18.60 19.14 1.2M
2021-06-29 19.60 19.92 18.62 18.88 2.3M
2021-06-28 19.46 20.30 19.32 19.80 1.3M
2021-06-25 19.28 20.20 19.04 19.50 4.0M
2021-06-24 19.20 19.70 18.74 19.28 4.0M
2021-06-23 16.60 19.26 16.60 18.98 10.3M
2021-06-22 16.94 17.00 16.00 16.10 2.4M
2021-06-21 16.96 17.46 16.70 16.72 1.9M
2021-06-18 16.92 17.34 16.82 16.96 6.8M
2021-06-17 16.20 16.98 16.20 16.78 0.9M
2021-06-16 16.78 16.78 16.22 16.52 1.0M
2021-06-15 17.12 17.12 16.52 16.80 0.8M
2021-06-11 17.00 17.22 16.78 17.08 0.9M
2021-06-10 16.58 17.38 16.58 16.90 6.6M
2021-06-09 16.08 16.58 15.80 16.48 3.8M
2021-06-08 16.06 16.12 15.74 15.80 0.4M
2021-06-07 16.00 16.00 15.70 15.80 0.5M
2021-06-04 16.02 16.38 15.94 15.96 0.6M
2021-06-03 16.44 16.44 15.94 16.08 0.9M
2021-06-02 17.18 17.20 15.92 16.14 1.9M
2021-06-01 17.40 17.66 16.96 17.18 1.0M
2021-05-31 16.92 17.40 16.82 17.12 0.8M
2021-05-28 17.48 17.68 16.90 16.92 1.0M
2021-05-27 16.64 17.58 16.64 17.36 0.9M
2021-05-26 16.68 16.96 16.62 16.84 0.2M
2021-05-25 16.78 17.20 16.60 16.68 0.7M
2021-05-24 16.50 17.28 16.32 16.94 0.8M
2021-05-21 16.44 16.52 16.26 16.48 0.4M
2021-05-20 16.26 16.60 16.00 16.44 0.4M
2021-05-18 15.80 16.50 15.80 16.28 0.3M
2021-05-17 15.66 16.18 15.66 15.80 0.3M
2021-05-14 15.60 15.88 15.60 15.66 0.3M
2021-05-13 15.70 15.88 15.60 15.60 0.2M
2021-05-12 16.32 16.32 15.70 15.80 0.8M
2021-05-11 15.80 16.16 15.66 16.08 0.4M
2021-05-10 16.44 16.44 16.00 16.10 0.4M
2021-05-07 16.30 16.76 16.18 16.18 0.3M
2021-05-06 15.92 16.46 15.92 16.34 0.4M
2021-05-05 16.12 16.40 15.90 15.92 0.4M
2021-05-04 16.20 16.54 16.04 16.22 0.2M
2021-05-03 16.62 16.62 15.90 16.14 0.7M
2021-04-30 16.62 17.04 16.62 16.80 0.4M
2021-04-29 17.20 17.26 16.86 17.06 0.3M
2021-04-28 17.16 17.30 17.00 17.20 0.3M
2021-04-27 17.62 17.64 16.60 17.36 0.4M
2021-04-26 17.66 17.66 17.30 17.60 0.3M
2021-04-23 17.56 18.30 17.50 17.64 0.6M
2021-04-22 17.08 17.66 17.08 17.56 0.3M
2021-04-21 17.20 17.30 17.02 17.08 0.1M
2021-04-20 17.20 17.54 17.20 17.44 0.2M
2021-04-19 16.92 17.54 16.92 17.38 0.5M
2021-04-16 16.58 16.94 16.58 16.92 0.3M
2021-04-15 16.68 16.68 16.38 16.58 0.1M
2021-04-14 16.38 16.86 16.38 16.70 0.3M
2021-04-13 16.04 16.30 16.04 16.18 0.1M
2021-04-12 16.00 16.10 15.90 16.04 0.2M
2021-04-09 16.20 16.56 16.00 16.18 0.2M
2021-04-08 16.16 16.30 16.02 16.20 0.2M
2021-04-07 16.40 16.40 16.12 16.24 0.2M
2021-04-01 16.30 16.48 16.10 16.26 0.2M
2021-03-31 16.02 16.40 15.74 16.30 0.2M
2021-03-30 16.34 16.34 15.92 16.02 0.2M
2021-03-29 16.80 16.80 15.94 16.00 0.3M
2021-03-26 15.56 16.80 15.48 16.80 0.5M
2021-03-25 15.80 17.02 15.24 15.90 0.4M
2021-03-24 15.90 16.02 15.54 15.80 0.2M
2021-03-23 16.50 16.50 16.00 16.04 0.3M
2021-03-22 16.80 16.80 16.40 16.50 0.1M
2021-03-19 16.54 16.88 16.00 16.80 0.4M
2021-03-18 17.72 17.80 16.40 16.54 0.8M
2021-03-17 16.50 17.72 16.18 17.72 0.8M
2021-03-16 16.30 16.86 16.20 16.68 0.4M
2021-03-15 16.74 16.80 15.82 15.96 0.4M
2021-03-12 15.88 16.72 15.82 16.38 0.5M
2021-03-11 15.40 15.84 15.40 15.84 0.3M
2021-03-10 15.30 15.80 15.20 15.30 0.2M
2021-03-09 15.24 15.38 14.48 14.92 0.7M
2021-03-08 16.16 16.48 15.00 15.24 1.0M
2021-03-05 16.66 16.66 15.72 16.10 1.0M
2021-03-04 17.28 17.28 16.68 16.80 0.3M
2021-03-03 17.18 17.60 16.96 17.50 0.3M
2021-03-02 17.78 17.84 17.08 17.08 0.3M
2021-03-01 17.10 17.50 17.08 17.40 0.3M
2021-02-26 17.48 17.48 16.70 16.94 1.1M
2021-02-25 17.30 17.78 17.28 17.62 0.4M
2021-02-24 17.92 18.48 17.00 17.02 1.1M
2021-02-23 18.00 18.00 17.50 17.92 1.1M
2021-02-22 18.84 18.84 18.00 18.12 1.1M
2021-02-19 18.98 18.98 18.32 18.84 1.1M
2021-02-18 19.22 19.42 18.90 18.98 1.0M
2021-02-17 19.34 19.50 19.10 19.14 1.2M
2021-02-16 19.74 20.00 19.42 19.50 0.9M
2021-02-11 19.70 19.90 19.32 19.74 0.5M
2021-02-10 19.10 19.80 18.90 19.74 1.3M
2021-02-09 19.38 19.40 18.92 19.10 0.5M
2021-02-08 19.02 19.70 18.88 19.52 0.8M
2021-02-05 19.32 19.48 18.82 19.02 0.7M
2021-02-04 19.18 19.44 18.66 19.30 1.0M
2021-02-03 19.70 19.70 19.04 19.18 1.2M
2021-02-02 20.20 20.75 19.58 19.70 1.3M
2021-02-01 19.20 20.00 18.44 20.00 1.5M
2021-01-29 19.72 20.20 18.82 19.12 1.5M
2021-01-28 20.00 20.60 19.60 19.66 1.8M
2021-01-27 22.15 22.50 19.50 20.15 3.2M
2021-01-26 20.85 22.25 20.80 21.75 4.0M
2021-01-25 21.20 21.40 20.30 20.70 2.1M
2021-01-22 19.66 20.60 19.00 20.35 2.7M
2021-01-21 20.10 21.05 19.52 19.52 2.0M
2021-01-20 20.50 20.65 19.78 20.05 1.8M
2021-01-19 21.10 21.60 19.60 20.65 3.7M
2021-01-18 19.48 20.95 19.42 20.90 5.8M
2021-01-15 19.00 19.50 18.60 19.28 5.6M
2021-01-14 17.52 18.98 17.20 18.90 5.9M
2021-01-13 17.06 17.60 17.06 17.44 0.7M
2021-01-12 17.00 17.18 16.86 17.06 0.4M
2021-01-11 17.36 17.36 17.02 17.10 0.5M
2021-01-08 17.34 17.58 16.50 17.36 1.0M
2021-01-07 17.78 17.78 17.20 17.38 0.7M
2021-01-06 17.50 17.88 17.22 17.78 1.3M
2021-01-05 17.28 17.56 17.14 17.48 0.8M
2021-01-04 17.34 17.60 17.16 17.32 1.2M