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
2022-12-30 5.30 5.43 5.13 5.15 0.5M
2022-12-29 5.28 5.45 5.13 5.36 0.7M
2022-12-28 5.10 5.58 5.10 5.28 1.9M
2022-12-23 4.69 5.54 4.69 5.08 8.6M
2022-12-22 4.64 4.82 4.60 4.69 1.2M
2022-12-21 4.42 4.76 4.42 4.64 1.0M
2022-12-20 4.39 4.68 4.39 4.49 1.2M
2022-12-19 4.50 4.67 4.44 4.46 1.0M
2022-12-16 4.61 4.74 4.45 4.50 1.2M
2022-12-15 4.84 4.87 4.60 4.65 1.0M
2022-12-14 4.63 4.98 4.61 4.87 1.7M
2022-12-13 4.55 4.83 4.50 4.64 2.4M
2022-12-12 4.67 4.85 4.58 4.58 1.1M
2022-12-09 4.73 4.90 4.64 4.78 2.0M
2022-12-08 4.38 4.85 4.36 4.74 2.0M
2022-12-07 4.55 4.75 4.35 4.36 5.8M
2022-12-06 4.37 4.68 4.21 4.51 6.9M
2022-12-05 4.18 4.68 4.14 4.48 3.8M
2022-12-02 3.95 4.19 3.95 4.10 1.5M
2022-12-01 3.97 4.15 3.96 3.99 1.1M
2022-11-30 3.88 3.95 3.85 3.95 1.1M
2022-11-29 3.83 3.95 3.72 3.90 0.9M
2022-11-28 3.68 3.85 3.61 3.82 0.5M
2022-11-25 3.89 3.89 3.71 3.74 0.5M
2022-11-24 3.89 3.90 3.76 3.81 0.7M
2022-11-23 3.91 3.91 3.74 3.80 1.4M
2022-11-22 4.28 4.28 3.86 3.98 1.2M
2022-11-21 4.15 4.30 4.11 4.17 0.9M
2022-11-18 4.35 4.35 4.18 4.21 1.0M
2022-11-17 4.15 4.26 4.07 4.22 1.3M
2022-11-16 4.49 4.69 4.14 4.20 3.3M
2022-11-15 4.20 4.56 4.11 4.36 9.7M
2022-11-14 3.94 4.31 3.79 4.22 4.8M
2022-11-11 3.81 3.85 3.68 3.73 1.7M
2022-11-10 3.89 3.94 3.56 3.64 1.5M
2022-11-09 4.10 4.13 3.88 3.94 1.3M
2022-11-08 4.32 4.32 3.98 4.03 2.3M
2022-11-07 4.59 4.65 4.20 4.25 14.2M
2022-11-04 3.90 4.69 3.88 4.65 14.7M
2022-11-03 3.67 3.95 3.67 3.82 1.5M
2022-11-02 3.59 3.87 3.59 3.85 0.9M
2022-11-01 3.44 3.56 3.33 3.55 0.7M
2022-10-31 3.51 3.51 3.26 3.33 0.5M
2022-10-28 3.67 3.67 3.36 3.49 0.6M
2022-10-27 3.75 3.75 3.57 3.62 0.6M
2022-10-26 3.33 3.66 3.33 3.62 0.9M
2022-10-25 3.31 3.45 3.22 3.37 1.1M
2022-10-24 3.51 3.66 3.24 3.30 0.8M
2022-10-21 3.38 3.59 3.38 3.49 0.5M
2022-10-20 3.40 3.56 3.38 3.40 0.3M
2022-10-19 3.54 3.72 3.39 3.46 1.0M
2022-10-18 3.37 3.60 3.24 3.59 1.4M
2022-10-17 3.01 3.29 3.01 3.22 1.2M
2022-10-14 2.92 3.17 2.92 3.04 1.5M
2022-10-13 2.95 3.08 2.89 2.90 0.7M
2022-10-12 3.08 3.08 2.91 2.98 0.7M
2022-10-11 3.11 3.20 2.97 3.11 0.9M
2022-10-10 3.37 3.37 3.09 3.11 0.8M
2022-10-07 3.40 3.50 3.25 3.37 0.1M
2022-10-06 3.46 3.63 3.46 3.58 0.2M
2022-10-05 3.21 3.51 3.21 3.49 0.4M
2022-10-03 3.17 3.33 3.15 3.19 0.5M
2022-09-30 3.15 3.46 3.05 3.45 1.1M
2022-09-29 3.23 3.29 3.11 3.14 0.7M
2022-09-28 3.40 3.42 3.18 3.29 1.9M
2022-09-27 3.17 3.49 3.16 3.42 2.4M
2022-09-26 3.26 3.33 3.22 3.25 1.2M
2022-09-23 3.40 3.40 3.18 3.26 2.0M
2022-09-22 3.42 3.42 3.32 3.37 1.6M
2022-09-21 3.53 3.53 3.29 3.45 2.8M
2022-09-20 3.59 3.66 3.47 3.54 3.2M
2022-09-19 3.68 3.77 3.51 3.62 1.5M
2022-09-16 3.65 3.88 3.54 3.70 4.2M
2022-09-15 3.68 3.68 3.46 3.54 3.7M
2022-09-14 4.27 5.00 3.51 3.65 12.6M
2022-09-13 3.76 3.83 3.71 3.83 0.8M
2022-09-09 3.71 3.83 3.70 3.79 1.2M
2022-09-08 3.77 3.77 3.62 3.75 1.2M
2022-09-07 3.56 3.76 3.56 3.76 1.6M
2022-09-06 3.63 3.68 3.52 3.64 2.5M
2022-09-05 4.23 4.23 3.60 3.64 4.3M
2022-09-02 4.08 4.48 4.04 4.23 8.4M
2022-09-01 4.10 4.26 3.94 4.05 10.6M
2022-08-31 4.08 4.29 4.02 4.16 5.1M
2022-08-30 4.12 4.22 4.02 4.06 1.0M
2022-08-29 4.00 4.16 4.00 4.14 1.0M
2022-08-26 4.00 4.43 4.00 4.10 7.3M
2022-08-25 3.88 4.09 3.88 4.09 1.7M
2022-08-24 4.01 4.28 3.80 4.00 7.1M
2022-08-23 4.00 4.10 3.81 4.00 7.8M
2022-08-22 3.96 4.09 3.78 4.04 2.9M
2022-08-19 3.92 4.04 3.82 3.93 4.0M
2022-08-18 4.02 4.09 3.77 3.92 12.3M
2022-08-17 4.06 4.18 4.01 4.01 1.2M
2022-08-16 4.59 4.59 3.90 4.06 12.4M
2022-08-15 4.72 4.72 4.51 4.54 0.8M
2022-08-12 4.97 4.97 4.56 4.62 7.6M
2022-08-11 4.83 4.97 4.73 4.93 9.1M
2022-08-10 4.87 4.87 4.50 4.83 5.3M
2022-08-09 4.82 4.91 4.69 4.82 2.0M
2022-08-08 4.69 4.96 4.51 4.82 10.6M
2022-08-05 5.10 5.30 4.64 4.67 14.9M
2022-08-04 5.33 5.33 4.94 5.09 10.2M
2022-08-03 5.31 5.48 5.18 5.22 2.3M
2022-08-02 5.80 5.80 5.05 5.27 2.6M
2022-08-01 5.20 5.58 5.00 5.51 6.5M
2022-07-29 5.35 5.44 5.19 5.19 2.4M
2022-07-28 5.50 5.85 5.35 5.39 5.2M
2022-07-27 5.47 5.59 5.32 5.43 1.3M
2022-07-26 5.41 5.59 5.26 5.47 1.4M
2022-07-25 5.50 5.50 5.26 5.35 0.3M
2022-07-22 5.61 5.61 5.50 5.50 0.3M
2022-07-21 5.74 5.74 5.53 5.61 0.2M
2022-07-20 5.76 5.84 5.59 5.61 0.2M
2022-07-19 5.78 5.83 5.54 5.59 0.4M
2022-07-18 5.71 5.98 5.54 5.83 0.2M
2022-07-15 6.16 6.16 5.70 5.70 0.5M
2022-07-14 6.26 6.36 6.06 6.15 0.3M
2022-07-13 6.33 6.44 6.10 6.14 0.4M
2022-07-12 6.76 6.77 6.30 6.33 0.5M
2022-07-11 6.73 6.88 6.58 6.77 0.3M
2022-07-08 6.65 6.78 6.65 6.69 0.3M
2022-07-07 6.99 7.00 6.44 6.65 0.5M
2022-07-06 7.06 7.06 6.70 6.77 0.7M
2022-07-05 6.92 7.01 6.68 6.78 0.6M
2022-07-04 7.10 7.10 6.83 6.90 0.5M
2022-06-30 7.24 7.30 6.71 7.05 0.5M
2022-06-29 7.56 7.56 7.08 7.19 0.6M
2022-06-28 7.50 7.62 7.35 7.59 0.5M
2022-06-27 7.37 7.55 7.19 7.49 1.7M
2022-06-24 7.10 7.20 6.98 7.19 1.2M
2022-06-23 6.93 7.11 6.84 7.01 0.5M
2022-06-22 7.05 7.21 6.82 6.93 0.6M
2022-06-21 6.78 7.04 6.70 6.96 0.8M
2022-06-20 6.85 6.91 6.62 6.78 0.5M
2022-06-17 6.96 6.97 6.65 6.80 0.7M
2022-06-16 7.26 7.26 6.88 6.96 0.3M
2022-06-15 7.10 7.18 6.92 7.15 0.6M
2022-06-14 6.85 6.98 6.72 6.98 0.2M
2022-06-13 6.72 7.09 6.72 7.04 0.4M
2022-06-10 6.65 7.20 6.65 7.20 0.9M
2022-06-09 7.17 7.27 6.74 6.92 0.5M
2022-06-08 7.18 7.35 7.00 7.17 0.8M
2022-06-07 7.03 7.27 7.03 7.18 0.5M
2022-06-06 6.79 7.03 6.55 7.03 0.3M
2022-06-02 6.96 6.96 6.53 6.56 0.3M
2022-06-01 7.24 7.24 6.97 7.03 0.1M
2022-05-31 6.97 7.21 6.97 7.14 2.0M
2022-05-30 7.31 7.31 7.00 7.10 0.3M
2022-05-27 6.96 7.27 6.76 7.22 0.6M
2022-05-26 6.74 6.94 6.70 6.90 0.3M
2022-05-25 6.93 6.93 6.68 6.74 0.3M
2022-05-24 6.58 6.90 6.57 6.90 0.4M
2022-05-23 6.81 6.96 6.57 6.72 1.2M
2022-05-20 6.96 6.99 6.77 6.77 0.5M
2022-05-19 6.61 6.88 6.58 6.81 0.2M
2022-05-18 6.70 6.85 6.60 6.74 0.7M
2022-05-17 6.80 6.89 6.62 6.83 0.6M
2022-05-16 6.46 6.62 6.40 6.62 1.0M
2022-05-13 6.01 6.37 6.01 6.36 1.1M
2022-05-12 6.00 6.12 5.84 5.98 1.7M
2022-05-11 5.92 6.11 5.92 6.00 0.7M
2022-05-10 5.94 6.08 5.59 5.92 4.2M
2022-05-06 6.29 6.40 5.91 5.94 2.5M
2022-05-05 6.16 6.37 5.99 6.25 3.7M
2022-05-04 6.20 6.49 6.03 6.15 2.5M
2022-05-03 6.18 6.30 6.18 6.29 0.5M
2022-04-29 6.10 6.35 6.07 6.18 0.4M
2022-04-28 6.05 6.15 5.93 6.14 0.4M
2022-04-27 5.80 6.24 5.71 6.11 1.0M
2022-04-26 5.99 6.20 5.82 5.93 1.6M
2022-04-25 6.00 6.13 5.88 5.99 2.1M
2022-04-22 5.99 6.40 5.83 6.18 2.1M
2022-04-21 6.40 6.61 5.98 6.12 2.6M
2022-04-20 6.85 6.86 6.36 6.45 4.5M
2022-04-19 7.80 7.80 6.76 6.76 5.5M
2022-04-14 7.02 7.69 6.82 7.65 7.2M
2022-04-13 8.18 8.41 6.99 7.02 8.5M
2022-04-12 7.20 8.28 6.81 8.18 5.9M
2022-04-11 7.10 7.47 6.78 7.07 3.7M
2022-04-08 7.21 7.27 6.70 7.20 2.7M
2022-04-07 7.50 7.59 6.83 6.83 1.8M
2022-04-06 7.09 7.95 6.88 7.20 7.2M
2022-04-04 7.11 7.15 6.56 7.09 3.6M
2022-04-01 6.80 6.80 6.37 6.74 0.7M
2022-03-31 7.18 7.18 6.44 6.66 1.1M
2022-03-30 7.20 7.60 6.70 7.11 12.5M
2022-03-29 7.30 7.30 6.60 7.09 5.9M
2022-03-28 7.14 7.18 6.67 7.03 3.4M
2022-03-25 7.22 7.52 6.81 7.17 2.7M
2022-03-24 6.68 7.27 6.63 7.14 1.5M
2022-03-23 6.43 6.76 6.40 6.64 0.6M
2022-03-22 6.18 6.49 6.02 6.43 1.8M
2022-03-21 6.40 6.47 5.99 6.10 1.0M
2022-03-18 6.30 6.33 5.88 6.33 1.2M
2022-03-17 5.78 6.36 5.68 6.10 1.7M
2022-03-16 5.79 5.79 5.18 5.60 3.8M
2022-03-15 5.74 5.79 5.18 5.20 3.2M
2022-03-14 5.93 5.93 5.45 5.50 1.9M
2022-03-11 5.75 5.95 5.45 5.73 1.5M
2022-03-10 5.69 5.69 5.27 5.58 0.6M
2022-03-09 5.51 5.70 5.17 5.40 1.8M
2022-03-08 5.88 5.88 5.46 5.50 1.1M
2022-03-07 6.29 6.29 5.57 5.77 1.0M
2022-03-04 6.00 6.00 5.56 5.95 0.8M
2022-03-03 6.66 6.66 6.03 6.10 0.5M
2022-03-02 6.24 6.71 6.23 6.41 1.0M
2022-03-01 5.81 6.25 5.81 6.22 0.5M
2022-02-28 5.66 5.93 5.66 5.86 0.4M
2022-02-25 5.88 5.96 5.78 5.86 0.3M
2022-02-24 6.00 6.00 5.60 5.85 0.8M
2022-02-23 6.00 6.17 5.84 5.91 0.5M
2022-02-22 6.02 6.05 5.82 5.90 0.5M
2022-02-21 6.08 6.11 5.96 6.01 0.3M
2022-02-18 6.32 6.35 6.05 6.12 0.3M
2022-02-17 6.29 6.37 6.23 6.35 0.2M
2022-02-16 6.12 6.24 6.00 6.19 0.3M
2022-02-15 5.99 6.08 5.91 6.04 0.4M
2022-02-14 6.52 6.52 5.89 5.98 0.7M
2022-02-11 6.68 6.68 5.96 6.14 1.0M
2022-02-10 6.26 6.41 6.16 6.26 0.7M
2022-02-09 6.40 6.40 6.21 6.27 0.9M
2022-02-08 6.25 6.48 6.03 6.38 2.8M
2022-02-07 5.95 6.31 5.89 6.21 2.8M
2022-02-04 6.09 6.35 5.86 5.92 0.8M
2022-01-31 6.31 6.39 5.87 6.09 0.4M
2022-01-28 5.94 6.20 5.41 6.05 2.3M
2022-01-27 6.35 6.37 5.55 5.72 3.0M
2022-01-26 6.70 6.95 6.32 6.67 3.3M
2022-01-25 7.36 7.48 6.45 6.47 3.2M
2022-01-24 8.16 8.22 7.43 7.47 2.1M
2022-01-21 8.35 8.38 8.18 8.27 0.3M
2022-01-20 8.60 8.66 8.19 8.38 0.8M
2022-01-19 9.02 9.02 8.50 8.54 0.9M
2022-01-18 9.01 9.13 8.98 9.04 0.3M
2022-01-17 9.15 9.17 9.02 9.02 0.4M
2022-01-14 9.17 9.38 9.16 9.33 0.3M
2022-01-13 9.30 9.44 9.07 9.17 0.4M
2022-01-12 9.29 9.51 9.18 9.46 0.4M
2022-01-11 9.19 9.33 9.02 9.26 0.4M
2022-01-10 9.20 9.25 9.02 9.02 1.2M
2022-01-07 9.18 9.35 9.08 9.09 0.5M
2022-01-06 9.25 9.29 9.02 9.20 0.5M
2022-01-05 9.75 9.75 9.17 9.33 0.6M
2022-01-04 9.80 9.82 9.41 9.58 1.0M
2022-01-03 9.83 10.00 9.70 9.76 0.1M