鹰瞳科技

2251
🏛️ 香港 →
14.09
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
2025-09-26 14.67 14.67 13.88 14.09 0.1M
2025-09-25 15.30 16.00 13.62 14.67 0.4M
2025-09-24 15.30 15.75 14.53 15.30 0.9M
2025-09-23 15.16 15.38 14.46 15.30 0.3M
2025-09-22 14.65 15.37 14.30 15.17 0.3M
2025-09-19 14.84 15.10 14.75 15.10 0.2M
2025-09-18 15.00 15.01 14.23 14.85 0.0M
2025-09-17 14.70 15.00 14.70 15.00 0.0M
2025-09-16 14.78 15.00 14.61 15.00 0.0M
2025-09-15 15.00 15.05 14.58 14.81 0.0M
2025-09-12 15.24 15.36 14.79 15.12 0.2M
2025-09-11 15.00 15.21 14.99 15.16 0.2M
2025-09-10 14.03 14.98 14.03 14.98 0.0M
2025-09-09 14.75 14.98 14.01 14.60 0.0M
2025-09-08 14.83 14.86 14.57 14.76 0.1M
2025-09-05 14.02 14.90 14.02 14.69 0.0M
2025-09-04 14.61 15.03 14.61 14.89 0.1M
2025-09-03 14.50 15.14 14.23 15.02 0.5M
2025-09-02 14.09 14.65 14.09 14.50 0.1M
2025-09-01 14.10 14.81 14.07 14.09 0.1M
2025-08-29 13.86 15.06 13.86 14.04 0.7M
2025-08-28 13.66 14.32 13.66 14.00 0.1M
2025-08-27 14.00 14.32 13.83 14.04 0.1M
2025-08-26 13.38 13.85 13.38 13.81 0.1M
2025-08-25 12.92 13.41 12.80 13.35 0.2M
2025-08-22 13.25 13.46 12.70 12.90 0.2M
2025-08-21 13.00 13.41 12.85 13.22 0.0M
2025-08-20 13.03 13.05 12.76 12.85 0.0M
2025-08-19 13.33 13.50 12.50 12.96 0.1M
2025-08-18 13.80 13.80 13.26 13.32 0.0M
2025-08-15 13.49 13.61 13.10 13.61 0.1M
2025-08-14 13.19 13.21 12.85 13.19 0.0M
2025-08-13 12.88 13.30 12.88 13.19 0.0M
2025-08-12 13.04 13.04 12.67 12.88 0.0M
2025-08-11 13.25 13.25 13.01 13.04 0.0M
2025-08-08 13.32 13.32 13.20 13.21 0.0M
2025-08-07 13.25 13.35 13.25 13.32 0.0M
2025-08-06 13.31 13.91 12.89 13.31 0.0M
2025-08-05 14.00 14.00 13.12 13.40 0.0M
2025-08-04 13.30 13.70 13.10 13.48 0.0M
2025-08-01 13.28 13.50 13.02 13.30 0.0M
2025-07-31 13.50 14.10 13.18 13.70 0.0M
2025-07-30 13.70 13.70 13.00 13.14 0.0M
2025-07-29 14.08 14.28 13.70 14.26 0.0M
2025-07-28 13.52 14.36 13.16 14.00 0.2M
2025-07-25 13.20 13.20 13.06 13.08 0.0M
2025-07-24 13.20 13.26 12.50 12.90 0.1M
2025-07-23 13.02 13.20 13.02 13.20 0.0M
2025-07-22 13.40 13.44 13.02 13.02 0.1M
2025-07-21 13.00 13.38 12.74 13.22 0.1M
2025-07-18 13.12 13.40 13.00 13.10 0.0M
2025-07-17 12.62 13.00 12.62 12.90 0.0M
2025-07-16 12.60 12.62 12.52 12.62 0.0M
2025-07-15 12.50 12.60 12.50 12.60 0.0M
2025-07-14 12.90 12.90 12.90 12.90 0.0M
2025-07-11 12.72 12.96 12.72 12.92 0.1M
2025-07-10 12.60 12.74 12.60 12.72 0.0M
2025-07-09 12.68 12.68 12.66 12.68 0.0M
2025-07-08 13.00 13.02 12.72 13.02 0.0M
2025-07-07 13.48 13.60 12.48 13.12 0.0M
2025-07-04 13.02 13.02 12.40 12.46 0.0M
2025-07-03 12.64 12.98 12.26 12.66 0.1M
2025-07-02 12.76 12.78 12.44 12.78 0.0M
2025-06-30 12.76 12.76 12.76 12.76 1.0M
2025-06-27 13.30 13.30 12.80 12.88 0.1M
2025-06-26 12.68 14.30 12.68 12.88 0.2M
2025-06-25 12.26 12.70 12.02 12.58 0.1M
2025-06-24 12.08 12.60 12.08 12.50 0.2M
2025-06-23 12.00 12.30 12.00 12.30 0.2M
2025-06-20 11.50 12.80 11.20 12.00 0.7M
2025-06-19 11.44 11.44 11.18 11.18 0.0M
2025-06-18 11.70 11.72 11.50 11.56 0.0M
2025-06-17 11.42 11.92 11.34 11.72 0.1M
2025-06-16 12.00 12.00 11.38 11.58 0.1M
2025-06-13 12.18 12.18 12.16 12.14 0.0M
2025-06-12 12.20 12.20 12.02 12.16 0.0M
2025-06-11 12.02 12.02 12.02 12.04 0.0M
2025-06-10 12.20 12.28 12.20 12.20 0.0M
2025-06-09 12.12 12.46 12.10 12.20 0.1M
2025-06-06 12.08 12.12 12.08 12.12 0.0M
2025-06-05 12.12 12.40 11.14 12.08 0.1M
2025-06-04 12.20 12.58 11.82 12.12 0.2M
2025-06-03 12.00 12.50 11.06 12.20 0.1M
2025-06-02 11.88 12.02 11.64 12.02 0.0M
2025-05-30 12.06 12.06 11.82 11.90 0.0M
2025-05-29 12.40 12.50 12.18 12.40 0.1M
2025-05-28 12.44 12.60 11.98 12.16 0.3M
2025-05-27 12.42 12.42 12.42 12.42 0.0M
2025-05-26 12.78 12.80 12.18 12.42 0.0M
2025-05-23 12.40 12.80 11.92 12.54 0.0M
2025-05-22 12.78 12.78 12.04 12.40 0.1M
2025-05-21 12.08 12.90 12.02 12.80 0.0M
2025-05-20 12.08 12.08 12.08 12.08 0.0M
2025-05-19 13.00 13.00 11.98 12.08 0.1M
2025-05-16 12.60 12.92 12.50 12.92 0.0M
2025-05-15 12.76 13.06 12.50 13.04 0.0M
2025-05-14 12.40 12.72 12.18 12.62 0.0M
2025-05-13 12.06 12.50 12.00 12.50 0.0M
2025-05-12 12.06 12.30 12.00 12.08 0.1M
2025-05-09 12.08 12.34 12.00 12.08 0.0M
2025-05-08 12.54 12.54 11.56 12.14 0.0M
2025-05-07 12.48 12.50 12.36 12.54 0.1M
2025-05-06 12.36 12.40 11.82 12.40 0.0M
2025-05-02 12.32 12.32 11.60 12.00 0.0M
2025-04-30 10.92 11.78 10.62 11.78 0.0M
2025-04-29 10.70 11.00 10.50 10.92 0.1M
2025-04-28 11.00 11.44 10.60 11.34 0.0M
2025-04-25 11.12 11.78 11.12 11.72 0.0M
2025-04-24 11.30 11.30 11.00 11.12 0.0M
2025-04-23 11.24 11.24 11.24 11.30 0.0M
2025-04-22 11.00 11.70 11.00 11.36 0.0M
2025-04-17 10.04 11.00 10.04 11.00 0.0M
2025-04-16 10.30 10.86 10.20 10.66 0.1M
2025-04-15 10.96 10.98 10.96 10.98 0.0M
2025-04-14 10.64 11.02 10.64 10.94 0.0M
2025-04-11 10.60 10.90 10.60 10.64 0.0M
2025-04-10 10.70 10.82 10.30 10.72 0.1M
2025-04-09 11.00 11.32 10.00 10.68 0.4M
2025-04-08 11.14 11.18 10.84 11.00 0.0M
2025-04-07 11.98 11.98 10.60 11.04 0.2M
2025-04-03 12.78 12.78 12.46 12.56 0.0M
2025-04-02 12.66 12.92 12.32 12.88 0.1M
2025-04-01 12.80 13.00 12.66 12.66 0.0M
2025-03-31 13.26 13.26 12.72 12.82 0.0M
2025-03-28 13.88 14.04 13.22 13.50 0.2M
2025-03-27 13.98 14.48 13.98 14.30 0.0M
2025-03-26 14.82 14.92 14.08 14.36 0.1M
2025-03-25 14.80 15.20 14.80 14.82 0.5M
2025-03-24 14.80 15.00 14.76 14.80 0.2M
2025-03-21 14.90 14.98 14.48 14.88 0.1M
2025-03-20 14.98 15.10 14.80 14.96 0.5M
2025-03-19 14.12 15.24 14.12 15.24 0.4M
2025-03-18 14.50 14.62 14.00 14.12 0.0M
2025-03-17 13.78 14.40 13.68 13.98 0.3M
2025-03-14 13.68 13.70 13.48 13.68 0.0M
2025-03-13 13.42 13.86 13.42 13.68 0.1M
2025-03-12 13.26 14.00 13.26 13.28 0.0M
2025-03-11 14.00 14.00 13.04 13.24 0.1M
2025-03-10 15.00 15.12 13.18 14.22 0.2M
2025-03-07 14.90 15.04 14.76 14.98 0.6M
2025-03-06 15.00 15.00 14.62 14.84 0.2M
2025-03-05 14.68 15.00 14.44 14.76 0.5M
2025-03-04 14.12 14.66 13.84 14.52 0.4M
2025-03-03 13.18 14.12 13.00 14.12 0.2M
2025-02-28 12.88 13.84 12.88 13.18 0.3M
2025-02-27 13.20 13.22 12.98 13.18 0.1M
2025-02-26 13.40 13.60 12.82 13.20 0.3M
2025-02-25 13.70 13.72 13.22 13.66 0.2M
2025-02-24 13.50 13.78 13.50 13.72 0.1M
2025-02-21 13.80 13.88 12.94 13.66 0.2M
2025-02-20 12.90 13.54 12.70 13.24 0.2M
2025-02-19 12.90 14.28 12.48 12.90 0.4M
2025-02-18 13.54 13.68 12.08 12.42 1.0M
2025-02-17 14.94 14.98 13.14 13.54 0.8M
2025-02-14 12.02 15.00 12.02 14.48 0.5M
2025-02-13 12.50 12.66 12.00 12.00 0.1M
2025-02-12 12.20 12.28 11.80 12.28 0.2M
2025-02-11 12.70 12.84 11.90 11.90 0.0M
2025-02-10 11.66 12.94 11.66 12.70 0.1M
2025-02-07 11.34 11.66 10.96 11.50 0.1M
2025-02-06 10.66 10.92 10.58 10.92 0.0M
2025-02-05 11.20 11.20 10.84 10.92 0.0M
2025-02-04 10.72 10.74 10.70 10.70 0.0M
2025-02-03 11.54 11.54 10.42 10.62 0.0M
2025-01-28 10.56 11.36 10.56 10.56 0.1M
2025-01-27 10.56 10.74 10.56 10.56 0.1M
2025-01-24 11.30 11.30 10.78 10.78 0.0M
2025-01-23 10.50 10.60 10.48 10.60 0.1M
2025-01-22 10.72 10.72 10.52 10.70 0.1M
2025-01-21 10.70 10.74 10.66 10.72 0.1M
2025-01-20 10.52 10.64 10.52 10.64 0.0M
2025-01-17 10.64 10.70 10.60 10.68 0.1M
2025-01-16 10.70 11.00 10.60 10.62 0.1M
2025-01-15 10.56 10.78 10.56 10.70 0.0M
2025-01-14 11.00 11.00 10.70 10.70 0.7M
2025-01-13 11.58 11.60 11.10 11.16 0.1M
2025-01-10 11.80 11.80 11.80 11.80 0.0M
2025-01-09 11.88 11.88 11.64 11.80 0.0M
2025-01-08 11.52 11.82 11.50 11.82 0.1M
2025-01-07 11.90 12.00 11.28 11.84 0.1M
2025-01-06 11.82 12.00 11.76 11.82 0.1M
2025-01-03 12.06 12.08 11.80 11.82 0.0M
2025-01-02 12.30 12.48 11.90 12.08 0.6M