中航科工

2357
🏛️ 香港 →
4.10
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
09:30 4.05 4.06 4.03 4.05 1,539.0K
09:35 4.04 4.05 4.03 4.04 542.0K
09:40 4.05 4.09 4.05 4.09 2,090.0K
09:45 4.08 4.08 4.06 4.06 568.0K
09:50 4.05 4.06 4.05 4.06 625.0K
09:55 4.07 4.07 4.06 4.07 584.0K
10:00 4.06 4.08 4.06 4.08 435.0K
10:05 4.07 4.08 4.07 4.07 880.0K
10:10 4.08 4.08 4.06 4.06 1,163.0K
10:15 4.07 4.12 4.07 4.12 4,462.0K
10:20 4.13 4.14 4.10 4.12 2,511.0K
10:25 4.13 4.14 4.12 4.13 1,951.1K
10:30 4.12 4.17 4.12 4.16 3,316.0K
10:35 4.16 4.17 4.15 4.16 3,232.0K
10:40 4.17 4.19 4.14 4.18 4,231.9K
10:45 4.19 4.23 4.18 4.19 4,675.0K
10:50 4.20 4.20 4.18 4.19 1,973.0K
10:55 4.18 4.22 4.17 4.21 2,247.0K
11:00 4.22 4.22 4.19 4.20 2,662.0K
11:05 4.20 4.21 4.18 4.18 1,894.0K
11:10 4.17 4.18 4.17 4.18 829.0K
11:15 4.17 4.18 4.14 4.15 1,846.0K
11:20 4.14 4.16 4.14 4.16 336.0K
11:25 4.15 4.16 4.14 4.15 1,105.0K
11:30 4.16 4.16 4.15 4.15 540.0K
11:35 4.14 4.14 4.14 4.14 436.0K
11:40 4.15 4.15 4.14 4.14 300.0K
11:45 4.15 4.15 4.14 4.14 24.0K
11:50 4.15 4.15 4.15 4.15 278.0K
11:55 4.16 4.16 4.15 4.15 261.0K
13:00 4.15 4.15 4.14 4.15 921.0K
13:05 4.14 4.17 4.14 4.16 819.0K
13:10 4.17 4.17 4.15 4.15 172.0K
13:15 4.16 4.16 4.15 4.15 510.0K
13:20 4.16 4.16 4.15 4.16 384.0K
13:25 4.15 4.16 4.15 4.16 144.0K
13:30 4.15 4.16 4.15 4.15 260.0K
13:35 4.14 4.15 4.14 4.14 400.0K
13:40 4.13 4.13 4.13 4.13 301.0K
13:45 4.14 4.15 4.13 4.15 553.0K
13:50 4.15 4.16 4.14 4.14 344.0K
13:55 4.13 4.14 4.13 4.13 861.0K
14:00 4.14 4.14 4.12 4.13 584.0K
14:05 4.12 4.13 4.12 4.12 311.0K
14:10 4.13 4.13 4.13 4.13 107.0K
14:15 4.12 4.13 4.12 4.12 83.0K
14:20 4.13 4.13 4.13 4.13 583.0K
14:25 4.12 4.12 4.12 4.12 216.0K
14:30 4.13 4.13 4.11 4.12 914.0K
14:35 4.11 4.12 4.11 4.12 407.0K
14:40 4.11 4.12 4.11 4.12 396.0K
14:45 4.13 4.14 4.13 4.13 291.0K
14:50 4.14 4.14 4.14 4.14 255.0K
14:55 4.13 4.13 4.12 4.12 684.0K
15:00 4.13 4.13 4.10 4.10 1,356.0K
15:05 4.11 4.11 4.10 4.11 361.0K
15:10 4.10 4.11 4.10 4.11 381.0K
15:15 4.10 4.10 4.09 4.10 546.0K
15:20 4.09 4.10 4.09 4.09 1,007.0K
15:25 4.08 4.09 4.08 4.08 377.0K
15:30 4.09 4.10 4.09 4.10 287.0K
15:35 4.09 4.10 4.09 4.09 200.0K
15:40 4.10 4.10 4.08 4.08 420.0K
15:45 4.09 4.09 4.08 4.08 230.0K
15:50 4.09 4.10 4.09 4.10 955.0K
15:55 4.09 4.11 4.09 4.10 1,906.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.06 4.23 4.03 4.10 66.1M
2025-09-25 4.07 4.08 4.01 4.04 35.3M
2025-09-24 4.02 4.09 3.97 4.09 32.7M
2025-09-23 4.12 4.14 3.93 4.02 41.1M
2025-09-22 4.13 4.13 4.04 4.10 36.8M
2025-09-19 3.98 4.18 3.97 4.11 109.4M
2025-09-18 3.98 4.04 3.88 3.95 53.3M
2025-09-17 3.96 3.98 3.91 3.98 35.7M
2025-09-16 3.95 3.97 3.88 3.94 32.3M
2025-09-15 4.00 4.03 3.92 3.95 39.4M
2025-09-12 4.05 4.07 3.99 4.01 40.8M
2025-09-11 3.99 4.05 3.94 4.03 40.1M
2025-09-10 4.00 4.04 3.97 3.98 37.4M
2025-09-09 4.07 4.08 3.96 3.97 53.4M
2025-09-08 4.08 4.09 4.02 4.05 43.9M
2025-09-05 4.07 4.12 4.05 4.08 33.9M
2025-09-04 4.21 4.23 4.03 4.05 39.7M
2025-09-03 4.36 4.43 4.17 4.18 53.2M
2025-09-02 4.36 4.36 4.19 4.36 59.5M
2025-09-01 4.36 4.41 4.30 4.36 74.8M
2025-08-29 4.50 4.53 4.35 4.42 71.1M
2025-08-28 4.53 4.59 4.41 4.54 54.0M
2025-08-27 4.77 4.77 4.49 4.51 57.3M
2025-08-26 4.81 4.81 4.70 4.72 33.6M
2025-08-25 4.71 4.84 4.70 4.81 57.6M
2025-08-22 4.52 4.71 4.51 4.70 50.2M
2025-08-21 4.52 4.59 4.46 4.52 35.9M
2025-08-20 4.49 4.58 4.42 4.50 51.4M
2025-08-19 4.85 4.85 4.44 4.45 114.0M
2025-08-18 4.76 4.84 4.74 4.82 40.7M
2025-08-15 4.66 4.74 4.63 4.74 29.9M
2025-08-14 4.78 4.81 4.61 4.67 44.9M
2025-08-13 4.72 4.82 4.71 4.76 24.8M
2025-08-12 4.75 4.75 4.63 4.69 24.0M
2025-08-11 4.74 4.77 4.68 4.72 28.7M
2025-08-08 4.77 4.79 4.69 4.72 25.1M
2025-08-07 4.92 4.92 4.72 4.76 33.4M
2025-08-06 4.86 5.01 4.81 4.86 62.7M
2025-08-05 4.86 4.96 4.80 4.85 50.2M
2025-08-04 4.57 4.85 4.55 4.84 74.0M
2025-08-01 4.68 4.69 4.52 4.54 32.9M
2025-07-31 4.77 4.79 4.59 4.64 50.4M
2025-07-30 4.91 4.96 4.71 4.77 56.6M
2025-07-29 4.71 4.93 4.63 4.93 59.9M
2025-07-28 4.75 4.85 4.68 4.71 26.4M
2025-07-25 4.77 4.80 4.69 4.73 22.6M
2025-07-24 4.65 4.80 4.63 4.79 44.4M
2025-07-23 4.65 4.69 4.56 4.65 36.5M
2025-07-22 4.66 4.73 4.60 4.65 34.8M
2025-07-21 4.56 4.70 4.54 4.65 51.0M
2025-07-18 4.54 4.59 4.47 4.55 43.6M
2025-07-17 4.38 4.58 4.32 4.53 52.8M
2025-07-16 4.41 4.41 4.33 4.35 18.9M
2025-07-15 4.45 4.49 4.33 4.40 37.0M
2025-07-14 4.43 4.54 4.42 4.44 32.3M
2025-07-11 4.43 4.52 4.38 4.42 38.5M
2025-07-10 4.41 4.42 4.35 4.42 22.1M
2025-07-09 4.31 4.48 4.25 4.41 58.5M
2025-07-08 4.30 4.32 4.26 4.31 22.9M
2025-07-07 4.30 4.30 4.22 4.29 25.1M
2025-07-04 4.39 4.39 4.21 4.26 34.4M
2025-07-03 4.38 4.46 4.31 4.37 33.3M
2025-07-02 4.43 4.46 4.30 4.36 51.1M
2025-06-30 4.30 4.51 4.29 4.43 103.3M
2025-06-27 4.26 4.37 4.23 4.26 44.1M
2025-06-26 4.18 4.33 4.14 4.24 84.5M
2025-06-25 4.04 4.18 4.04 4.17 49.7M
2025-06-24 4.00 4.06 3.95 4.04 35.3M
2025-06-23 4.05 4.09 4.01 4.06 20.1M
2025-06-20 4.03 4.06 3.97 4.00 25.6M
2025-06-19 4.17 4.17 3.96 4.03 40.7M
2025-06-18 4.18 4.24 4.13 4.17 41.5M
2025-06-17 4.22 4.22 4.12 4.17 31.3M
2025-06-16 4.31 4.31 4.16 4.22 52.1M
2025-06-13 4.11 4.30 4.11 4.24 149.5M
2025-06-12 4.05 4.08 3.98 4.03 21.3M
2025-06-11 4.05 4.08 4.01 4.03 18.6M
2025-06-10 4.15 4.15 3.98 4.03 33.1M
2025-06-09 4.03 4.15 4.03 4.12 41.3M
2025-06-06 4.06 4.15 3.98 4.01 46.4M
2025-06-05 4.05 4.07 3.98 4.00 30.4M
2025-06-04 4.00 4.04 3.97 4.03 23.2M
2025-06-03 3.94 4.07 3.94 3.97 48.3M
2025-06-02 3.98 4.02 3.81 3.95 13.9M
2025-05-30 3.95 3.96 3.84 3.95 45.7M
2025-05-29 3.87 3.97 3.86 3.95 29.1M
2025-05-28 3.88 3.90 3.83 3.85 16.0M
2025-05-27 3.88 3.88 3.80 3.86 21.3M
2025-05-26 3.89 3.91 3.81 3.88 23.6M
2025-05-23 3.88 3.90 3.83 3.85 25.7M
2025-05-22 3.86 3.98 3.83 3.85 45.7M
2025-05-21 3.88 3.95 3.85 3.94 38.6M
2025-05-20 3.97 3.97 3.83 3.88 64.4M
2025-05-19 3.97 4.03 3.92 3.96 37.5M
2025-05-16 3.94 4.02 3.91 3.95 39.3M
2025-05-15 4.05 4.09 3.90 3.92 60.3M
2025-05-14 4.09 4.10 3.97 4.00 57.3M
2025-05-13 4.20 4.21 4.02 4.05 83.7M
2025-05-12 3.94 4.39 3.85 4.17 377.1M
2025-05-09 4.09 4.09 3.83 3.87 122.7M
2025-05-08 3.89 4.10 3.80 4.09 181.0M
2025-05-07 3.71 3.99 3.70 3.85 180.1M
2025-05-06 3.61 3.63 3.56 3.62 16.8M
2025-05-02 3.55 3.63 3.55 3.61 6.4M
2025-04-30 3.57 3.58 3.50 3.56 23.3M
2025-04-29 3.55 3.60 3.50 3.53 21.2M
2025-04-28 3.63 3.63 3.54 3.58 12.7M
2025-04-25 3.64 3.64 3.57 3.59 19.5M
2025-04-24 3.62 3.64 3.57 3.61 18.8M
2025-04-23 3.65 3.68 3.58 3.62 22.3M
2025-04-22 3.58 3.64 3.55 3.61 20.4M
2025-04-17 3.48 3.57 3.46 3.54 22.2M
2025-04-16 3.54 3.60 3.44 3.48 28.7M
2025-04-15 3.58 3.58 3.51 3.51 26.9M
2025-04-14 3.56 3.59 3.50 3.56 35.0M
2025-04-11 3.47 3.58 3.41 3.52 65.5M
2025-04-10 3.45 3.54 3.39 3.44 62.5M
2025-04-09 3.08 3.40 3.03 3.37 141.6M
2025-04-08 3.11 3.18 3.03 3.12 65.0M
2025-04-07 3.35 3.36 3.02 3.04 129.0M
2025-04-03 3.63 3.69 3.59 3.59 72.5M
2025-04-02 3.66 3.74 3.58 3.70 519.8M
2025-04-01 3.93 4.02 3.93 3.97 14.5M
2025-03-31 3.98 4.00 3.85 3.90 38.7M
2025-03-28 4.12 4.12 4.01 4.07 22.4M
2025-03-27 4.10 4.12 4.04 4.09 10.0M
2025-03-26 4.07 4.13 4.06 4.11 11.3M
2025-03-25 4.11 4.15 4.03 4.04 13.0M
2025-03-24 4.18 4.18 4.02 4.10 20.4M
2025-03-21 4.34 4.34 4.10 4.15 34.5M
2025-03-20 4.35 4.43 4.28 4.36 51.7M
2025-03-19 4.47 4.48 4.29 4.33 51.7M
2025-03-18 4.49 4.53 4.40 4.46 19.5M
2025-03-17 4.40 4.44 4.37 4.43 16.7M
2025-03-14 4.41 4.47 4.33 4.42 30.4M
2025-03-13 4.46 4.50 4.29 4.39 34.4M
2025-03-12 4.51 4.62 4.35 4.42 54.5M
2025-03-11 4.27 4.53 4.21 4.49 62.7M
2025-03-10 4.42 4.44 4.28 4.36 39.9M
2025-03-07 4.18 4.49 4.13 4.32 100.7M
2025-03-06 4.25 4.25 4.13 4.19 35.4M
2025-03-05 4.23 4.28 4.13 4.18 38.7M
2025-03-04 3.89 4.25 3.85 4.14 76.5M
2025-03-03 3.89 3.96 3.86 3.90 13.2M
2025-02-28 4.05 4.05 3.82 3.86 33.1M
2025-02-27 4.16 4.16 3.99 4.05 25.1M
2025-02-26 4.11 4.17 4.06 4.14 24.8M
2025-02-25 4.09 4.18 4.06 4.09 23.0M
2025-02-24 4.16 4.25 4.10 4.18 31.8M
2025-02-21 4.11 4.18 4.03 4.16 31.4M
2025-02-20 4.00 4.22 3.95 4.09 48.4M
2025-02-19 3.90 4.03 3.89 4.00 22.0M
2025-02-18 3.98 3.98 3.86 3.92 16.4M
2025-02-17 4.07 4.10 3.90 3.98 38.1M
2025-02-14 3.99 4.07 3.94 4.07 29.4M
2025-02-13 4.12 4.13 3.94 3.97 28.2M
2025-02-12 4.06 4.13 4.01 4.10 24.5M
2025-02-11 4.01 4.11 3.87 4.06 34.6M
2025-02-10 3.98 4.02 3.92 3.99 18.6M
2025-02-07 4.04 4.04 3.87 3.95 26.7M
2025-02-06 3.74 4.03 3.70 4.03 52.6M
2025-02-05 3.67 3.73 3.62 3.65 14.9M
2025-02-04 3.55 3.66 3.55 3.62 8.6M
2025-02-03 3.62 3.69 3.49 3.55 9.5M
2025-01-28 3.75 3.80 3.57 3.62 5.4M
2025-01-27 3.78 3.82 3.76 3.78 11.5M
2025-01-24 3.70 3.82 3.67 3.77 16.0M
2025-01-23 3.70 3.78 3.67 3.70 15.8M
2025-01-22 3.70 3.72 3.62 3.66 12.7M
2025-01-21 3.75 3.75 3.67 3.70 9.3M
2025-01-20 3.68 3.76 3.67 3.69 11.9M
2025-01-17 3.64 3.70 3.60 3.65 8.7M
2025-01-16 3.67 3.73 3.63 3.64 7.8M
2025-01-15 3.71 3.71 3.63 3.65 10.8M
2025-01-14 3.60 3.72 3.58 3.71 11.6M
2025-01-13 3.60 3.63 3.56 3.60 8.8M
2025-01-10 3.69 3.77 3.60 3.62 10.6M
2025-01-09 3.62 3.76 3.61 3.70 12.8M
2025-01-08 3.75 3.75 3.59 3.64 9.6M
2025-01-07 3.63 3.75 3.63 3.74 16.0M
2025-01-06 3.68 3.68 3.62 3.65 6.4M
2025-01-03 3.73 3.74 3.62 3.65 15.5M
2025-01-02 3.86 3.86 3.69 3.72 16.7M