京城机电股份

0187
🏛️ 香港 →
4.86
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 5.27 5.27 5.20 5.26 190.0K
09:35 5.24 5.30 5.24 5.25 272.0K
09:40 5.24 5.24 5.20 5.22 134.0K
09:45 5.22 5.22 5.18 5.18 192.0K
09:50 5.17 5.19 5.16 5.17 156.0K
09:55 5.16 5.17 5.14 5.14 194.0K
10:00 5.15 5.15 5.13 5.14 164.0K
10:05 5.13 5.13 5.10 5.10 254.0K
10:10 5.08 5.10 5.08 5.10 162.0K
10:15 5.11 5.11 5.11 5.11 28.0K
10:20 5.12 5.13 5.11 5.12 48.0K
10:25 5.11 5.13 5.11 5.13 64.0K
10:30 5.12 5.12 5.10 5.11 216.0K
10:35 5.12 5.12 5.12 5.12 12.0K
10:40 5.11 5.11 5.10 5.11 422.0K
10:50 5.10 5.10 5.09 5.10 434.0K
11:00 5.13 5.13 5.13 5.13 16.0K
11:05 5.12 5.12 5.11 5.11 6.0K
11:10 5.13 5.13 5.10 5.10 70.0K
11:15 5.11 5.11 5.11 5.11 6.0K
11:20 5.12 5.12 5.10 5.10 16.0K
11:25 5.11 5.12 5.10 5.10 222.0K
11:30 5.09 5.09 5.09 5.09 38.0K
11:35 5.11 5.11 5.10 5.10 38.0K
11:40 5.11 5.11 5.11 5.11 22.0K
11:45 5.10 5.10 5.10 5.10 96.0K
11:50 5.11 5.11 5.11 5.11 22.0K
11:55 5.10 5.10 5.10 5.10 26.0K
13:00 5.11 5.11 5.07 5.08 190.0K
13:05 5.10 5.13 5.10 5.13 388.0K
13:10 5.12 5.12 5.12 5.12 16.0K
13:20 5.13 5.13 5.10 5.10 34.0K
13:30 5.11 5.14 5.11 5.14 60.0K
13:35 5.15 5.15 5.14 5.15 38.0K
13:40 5.14 5.14 5.14 5.14 22.0K
13:45 5.13 5.14 5.13 5.14 38.0K
13:50 5.15 5.15 5.14 5.14 58.0K
14:00 5.15 5.16 5.15 5.15 82.0K
14:10 5.14 5.17 5.13 5.16 162.0K
14:25 5.15 5.16 5.15 5.16 4.0K
14:30 5.14 5.14 5.13 5.13 122.0K
14:45 5.12 5.12 5.12 5.12 8.0K
14:50 5.13 5.15 5.13 5.15 80.0K
14:55 5.14 5.16 5.14 5.16 68.0K
15:00 5.15 5.15 5.15 5.15 42.0K
15:15 5.14 5.14 5.14 5.14 10.0K
15:25 5.15 5.16 5.15 5.16 24.0K
15:30 5.15 5.15 5.14 5.14 36.0K
15:40 5.13 5.13 5.12 5.12 46.0K
15:45 5.11 5.11 5.11 5.11 28.0K
15:50 5.12 5.14 5.11 5.14 70.0K
15:55 5.13 5.14 5.11 5.11 100.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.15 5.15 4.85 4.86 4.4M
2025-09-25 5.09 5.23 5.03 5.05 5.5M
2025-09-24 5.27 5.30 5.07 5.11 5.2M
2025-09-23 5.37 5.42 5.11 5.27 11.0M
2025-09-22 5.02 5.37 4.97 5.20 14.0M
2025-09-19 5.21 5.24 5.02 5.04 8.7M
2025-09-18 4.86 6.27 4.86 5.21 84.8M
2025-09-17 4.87 4.92 4.79 4.83 4.4M
2025-09-16 4.70 4.85 4.64 4.79 4.9M
2025-09-15 4.70 4.74 4.68 4.72 1.8M
2025-09-12 4.79 4.84 4.70 4.70 3.4M
2025-09-11 4.70 4.78 4.60 4.76 2.5M
2025-09-10 4.70 4.76 4.62 4.66 2.1M
2025-09-09 4.78 4.83 4.70 4.74 3.5M
2025-09-08 4.75 4.81 4.71 4.77 2.4M
2025-09-05 4.63 4.78 4.62 4.72 3.7M
2025-09-04 4.64 4.75 4.55 4.59 3.1M
2025-09-03 4.90 4.90 4.62 4.65 3.0M
2025-09-02 4.90 4.90 4.71 4.81 4.2M
2025-09-01 4.94 4.94 4.81 4.89 3.3M
2025-08-29 4.88 5.00 4.82 4.89 3.5M
2025-08-28 4.99 5.03 4.72 4.87 5.4M
2025-08-27 5.23 5.28 4.95 4.95 6.0M
2025-08-26 5.26 5.36 5.18 5.25 8.1M
2025-08-25 5.29 5.35 5.18 5.28 7.9M
2025-08-22 5.24 5.27 5.21 5.25 3.8M
2025-08-21 5.28 5.47 5.18 5.24 5.3M
2025-08-20 5.48 5.48 5.18 5.24 7.2M
2025-08-19 5.59 5.72 5.41 5.47 10.3M
2025-08-18 5.71 5.97 5.49 5.59 24.3M
2025-08-15 5.26 5.85 5.23 5.83 51.9M
2025-08-14 5.25 5.42 5.19 5.30 14.3M
2025-08-13 5.23 5.32 5.20 5.29 5.1M
2025-08-12 5.38 5.38 5.15 5.20 7.4M
2025-08-11 5.25 5.43 5.24 5.38 5.9M
2025-08-08 5.57 5.69 5.26 5.28 10.4M
2025-08-07 5.57 5.67 5.46 5.56 11.6M
2025-08-06 5.50 5.91 5.47 5.57 24.1M
2025-08-05 5.52 5.64 5.39 5.48 10.9M
2025-08-04 5.38 5.59 5.33 5.52 16.6M
2025-08-01 5.28 5.55 5.24 5.32 12.2M
2025-07-31 5.26 5.39 5.09 5.25 9.6M
2025-07-30 5.25 5.39 5.15 5.22 5.7M
2025-07-29 5.28 5.33 5.17 5.25 4.0M
2025-07-28 5.48 5.58 5.20 5.28 6.2M
2025-07-25 5.59 5.59 5.41 5.44 3.4M
2025-07-24 5.62 5.62 5.48 5.57 6.3M
2025-07-23 5.71 5.74 5.46 5.53 10.1M
2025-07-22 5.60 5.73 5.35 5.63 13.8M
2025-07-21 5.39 5.60 5.31 5.55 15.5M
2025-07-18 5.29 5.36 5.17 5.27 7.0M
2025-07-17 5.23 5.42 5.15 5.29 16.7M
2025-07-16 5.10 5.41 5.01 5.17 28.5M
2025-07-15 5.48 5.48 5.05 5.06 19.0M
2025-07-14 5.33 5.98 5.25 5.52 49.6M
2025-07-11 5.14 5.41 5.01 5.25 31.6M
2025-07-10 4.77 6.39 4.73 5.14 121.4M
2025-07-09 5.05 5.51 4.69 4.73 49.3M
2025-07-08 4.67 4.72 4.61 4.67 4.7M
2025-07-07 4.69 4.70 4.59 4.62 4.9M
2025-07-04 4.88 4.89 4.66 4.66 10.9M
2025-07-03 4.77 5.20 4.63 4.84 49.8M
2025-07-02 4.51 4.96 4.39 4.74 20.3M
2025-06-30 4.38 4.58 4.38 4.50 5.3M
2025-06-27 4.44 4.54 4.41 4.43 5.2M
2025-06-26 4.48 4.68 4.34 4.44 10.1M
2025-06-25 4.50 4.52 4.41 4.51 6.3M
2025-06-24 4.29 4.49 4.28 4.49 8.0M
2025-06-23 4.23 4.28 4.13 4.23 3.0M
2025-06-20 4.40 4.47 4.20 4.22 4.5M
2025-06-19 4.50 4.53 4.31 4.36 5.7M
2025-06-18 4.70 4.70 4.42 4.55 13.6M
2025-06-17 4.46 4.69 4.42 4.69 17.1M
2025-06-16 4.38 4.42 4.25 4.42 5.0M
2025-06-13 4.26 4.59 4.14 4.32 17.4M
2025-06-12 4.34 4.43 4.28 4.29 5.8M
2025-06-11 4.56 4.59 4.34 4.34 14.1M
2025-06-10 4.33 4.37 4.16 4.22 4.2M
2025-06-09 4.31 4.35 4.29 4.32 2.3M
2025-06-06 4.38 4.38 4.27 4.29 2.1M
2025-06-05 4.36 4.38 4.28 4.34 3.1M
2025-06-04 4.25 4.54 4.25 4.31 8.5M
2025-06-03 4.27 4.27 4.19 4.21 2.5M
2025-06-02 4.21 4.22 4.04 4.16 0.7M
2025-05-30 4.48 4.48 4.25 4.25 4.1M
2025-05-29 4.36 4.48 4.36 4.42 4.3M
2025-05-28 4.48 4.52 4.35 4.36 3.0M
2025-05-27 4.52 4.52 4.41 4.46 4.3M
2025-05-26 4.52 4.63 4.48 4.51 7.6M
2025-05-23 4.49 4.58 4.38 4.46 7.6M
2025-05-22 4.48 4.64 4.40 4.41 8.6M
2025-05-21 4.60 4.67 4.42 4.48 9.4M
2025-05-20 4.50 5.03 4.28 4.65 38.1M
2025-05-19 4.30 4.37 4.20 4.34 3.6M
2025-05-16 4.36 4.46 4.26 4.34 8.0M
2025-05-15 4.47 4.47 4.28 4.29 4.7M
2025-05-14 4.45 4.50 4.36 4.40 4.7M
2025-05-13 4.69 4.69 4.36 4.41 10.2M
2025-05-12 4.37 4.58 4.34 4.52 18.0M
2025-05-09 4.50 4.50 4.24 4.29 7.9M
2025-05-08 4.50 4.73 4.41 4.46 17.3M
2025-05-07 4.54 4.94 4.42 4.47 51.0M
2025-05-06 4.13 4.56 4.13 4.41 23.3M
2025-05-02 4.08 4.17 4.04 4.11 1.2M
2025-04-30 4.19 4.41 4.05 4.15 16.6M
2025-04-29 4.11 4.30 4.10 4.20 7.4M
2025-04-28 4.33 4.33 4.11 4.11 8.8M
2025-04-25 4.60 4.63 4.31 4.31 16.7M
2025-04-24 4.68 5.10 4.43 4.52 53.0M
2025-04-23 4.15 4.89 4.12 4.73 86.7M
2025-04-22 4.48 4.80 4.10 4.11 41.1M
2025-04-17 3.85 4.03 3.79 3.90 5.5M
2025-04-16 4.03 4.03 3.87 3.90 3.1M
2025-04-15 4.12 4.17 3.97 4.03 6.5M
2025-04-14 4.22 4.31 4.11 4.17 6.2M
2025-04-11 4.20 4.20 4.05 4.11 5.0M
2025-04-10 4.00 4.22 3.95 4.11 11.1M
2025-04-09 3.39 3.83 3.33 3.82 12.9M
2025-04-08 3.43 3.60 3.38 3.54 11.4M
2025-04-07 3.95 3.97 3.27 3.34 14.7M
2025-04-03 4.57 4.72 4.42 4.48 6.8M
2025-04-02 4.76 4.76 4.49 4.62 6.6M
2025-04-01 4.58 4.70 4.52 4.62 8.5M
2025-03-31 4.72 4.72 4.35 4.50 9.7M
2025-03-28 5.00 5.22 4.70 4.70 11.4M
2025-03-27 5.25 5.25 4.93 4.97 10.9M
2025-03-26 5.19 5.43 5.03 5.22 19.2M
2025-03-25 4.89 5.40 4.82 5.08 21.5M
2025-03-24 5.15 5.20 4.70 4.93 12.3M
2025-03-21 5.28 5.55 5.00 5.01 14.0M
2025-03-20 5.62 5.84 5.16 5.40 25.6M
2025-03-19 5.38 5.94 5.31 5.61 30.0M
2025-03-18 5.34 6.15 5.22 5.45 52.0M
2025-03-17 4.97 5.70 4.72 5.32 45.8M
2025-03-14 4.55 4.95 4.40 4.82 28.2M
2025-03-13 4.84 5.26 4.45 4.63 47.6M
2025-03-12 4.36 5.11 4.24 4.70 67.1M
2025-03-11 4.76 4.76 4.24 4.26 43.0M
2025-03-10 4.86 5.38 4.83 5.04 45.9M
2025-03-07 3.79 5.20 3.79 4.77 75.5M
2025-03-06 3.59 3.85 3.54 3.83 13.1M
2025-03-05 3.43 3.54 3.36 3.53 9.1M
2025-03-04 3.30 3.56 3.30 3.40 17.7M
2025-03-03 3.47 3.52 3.31 3.35 4.9M
2025-02-28 3.76 3.95 3.38 3.38 9.8M
2025-02-27 4.01 4.10 3.63 3.75 17.8M
2025-02-26 3.56 4.08 3.45 3.93 30.3M
2025-02-25 3.50 3.61 3.37 3.42 6.7M
2025-02-24 3.65 3.68 3.48 3.61 9.1M
2025-02-21 3.37 3.62 3.25 3.52 16.4M
2025-02-20 3.37 3.49 3.23 3.32 20.9M
2025-02-19 3.03 3.46 2.99 3.23 36.3M
2025-02-18 3.22 3.23 2.96 3.01 6.5M
2025-02-17 2.97 3.17 2.97 3.05 2.9M
2025-02-14 2.96 2.97 2.92 2.96 1.8M
2025-02-13 3.07 3.07 2.91 2.92 1.6M
2025-02-12 3.06 3.08 3.02 3.07 1.9M
2025-02-11 3.01 3.09 2.98 3.03 3.5M
2025-02-10 3.03 3.05 3.01 3.03 1.7M
2025-02-07 2.98 3.05 2.96 3.03 2.7M
2025-02-06 2.93 3.01 2.90 2.98 2.1M
2025-02-05 2.88 2.94 2.85 2.90 1.0M
2025-02-04 2.86 3.00 2.86 2.91 0.4M
2025-02-03 2.89 2.89 2.78 2.86 0.3M
2025-01-28 2.88 2.88 2.85 2.85 0.1M
2025-01-27 2.92 2.94 2.89 2.89 1.1M
2025-01-24 2.88 2.93 2.84 2.90 2.1M
2025-01-23 2.90 2.91 2.83 2.83 1.6M
2025-01-22 2.97 2.97 2.82 2.83 1.6M
2025-01-21 2.89 3.05 2.88 2.89 5.4M
2025-01-20 2.85 2.85 2.78 2.84 1.1M
2025-01-17 2.84 2.84 2.78 2.81 1.0M
2025-01-16 2.90 2.92 2.82 2.84 1.2M
2025-01-15 3.00 3.00 2.84 2.87 1.8M
2025-01-14 2.94 2.97 2.82 2.95 3.4M
2025-01-13 2.85 2.95 2.79 2.81 1.3M
2025-01-10 2.98 3.03 2.84 2.85 2.4M
2025-01-09 3.01 3.02 2.96 2.97 1.6M
2025-01-08 3.11 3.13 2.97 3.01 7.6M
2025-01-07 2.88 3.25 2.84 3.19 22.3M
2025-01-06 2.85 2.97 2.82 2.83 2.3M
2025-01-03 2.94 3.02 2.81 2.83 5.8M
2025-01-02 3.10 3.11 2.93 2.94 7.0M