亿华通

2402
🏛️ 香港 →
27.54
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 27.62 28.02 27.56 27.98 95.5K
09:35 27.96 28.30 27.96 28.06 171.5K
09:40 28.00 28.22 27.90 28.22 83.4K
09:45 28.26 29.94 28.00 29.88 462.1K
09:50 29.90 30.68 29.34 29.36 1,369.5K
09:55 29.32 29.78 29.22 29.78 334.9K
10:00 29.78 29.78 28.94 28.94 213.5K
10:05 28.90 29.06 28.88 28.98 174.1K
10:10 28.96 28.98 28.60 28.76 220.5K
10:15 28.80 29.36 28.80 29.12 177.7K
10:20 29.16 29.16 29.02 29.02 59.4K
10:25 29.00 29.00 28.74 28.78 81.9K
10:30 28.74 29.16 28.74 29.02 84.5K
10:35 29.00 29.02 28.90 28.92 31.4K
10:40 28.90 28.90 28.50 28.74 82.9K
10:45 28.72 28.72 28.54 28.54 50.3K
10:50 28.52 28.76 28.48 28.58 159.8K
10:55 28.56 28.58 28.40 28.46 94.1K
11:00 28.54 28.54 28.46 28.52 20.7K
11:05 28.50 28.50 28.38 28.38 17.4K
11:10 28.36 28.36 28.02 28.02 216.5K
11:15 28.06 28.26 28.06 28.18 43.9K
11:20 28.16 28.16 28.06 28.16 47.0K
11:25 28.00 28.16 28.00 28.16 110.2K
11:30 28.18 28.34 28.18 28.22 29.6K
11:35 28.18 28.22 28.12 28.18 12.8K
11:40 28.16 28.26 28.16 28.26 1.2K
11:45 28.24 28.28 28.24 28.28 3.9K
11:50 28.18 28.18 28.12 28.12 14.4K
11:55 28.08 28.12 28.04 28.04 17.7K
13:00 28.10 28.10 28.06 28.08 8.2K
13:05 28.10 28.26 28.10 28.26 17.7K
13:10 28.18 28.24 28.18 28.24 60.1K
13:15 28.26 28.26 28.24 28.24 6.2K
13:20 28.22 28.22 28.20 28.20 6.8K
13:25 28.18 28.18 28.04 28.08 13.2K
13:30 28.12 28.12 27.92 27.96 27.6K
13:35 27.98 28.04 27.98 28.00 14.5K
13:40 28.02 28.08 27.92 27.98 38.3K
13:45 27.92 27.96 27.88 27.88 25.4K
13:50 27.90 27.90 27.84 27.84 13.7K
13:55 27.82 27.82 27.80 27.82 40.0K
14:00 27.80 28.04 27.72 28.00 72.5K
14:05 28.02 28.22 27.96 28.16 40.7K
14:10 28.14 28.14 27.98 28.00 12.6K
14:15 28.10 28.12 27.96 27.96 14.6K
14:20 27.94 28.08 27.94 28.04 10.9K
14:25 28.00 28.00 27.92 28.00 4.3K
14:30 27.94 27.96 27.72 27.72 23.6K
14:35 27.76 27.86 27.76 27.86 11.6K
14:40 27.76 27.86 27.76 27.78 10.8K
14:45 27.80 27.94 27.80 27.94 10.3K
14:50 27.96 28.00 27.90 27.90 14.2K
14:55 27.88 27.88 27.88 27.88 1.6K
15:00 27.86 27.86 27.78 27.78 31.9K
15:05 27.76 27.86 27.76 27.82 16.8K
15:10 27.84 27.90 27.84 27.90 3.0K
15:15 27.84 27.96 27.82 27.82 8.5K
15:20 27.78 27.82 27.76 27.82 22.9K
15:25 27.80 27.94 27.78 27.90 8.7K
15:35 27.92 27.92 27.78 27.78 9.7K
15:40 27.76 27.80 27.76 27.80 65.8K
15:45 27.76 27.80 27.68 27.68 12.2K
15:50 27.64 27.74 27.50 27.60 35.8K
15:55 27.58 27.58 27.40 27.54 63.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.88 30.70 27.40 27.54 5.3M
2025-09-25 30.16 30.16 27.50 27.70 2.6M
2025-09-24 30.80 31.04 29.20 29.58 2.7M
2025-09-23 30.28 31.24 29.10 30.74 6.2M
2025-09-22 26.90 33.50 26.14 30.42 20.4M
2025-09-19 28.76 30.94 25.42 25.78 7.6M
2025-09-18 23.82 50.00 23.82 29.36 24.6M
2025-09-17 22.98 23.86 22.98 23.82 0.1M
2025-09-16 23.48 23.60 23.20 23.50 0.1M
2025-09-15 23.70 23.92 23.32 23.46 0.1M
2025-09-12 24.00 24.00 23.48 23.48 0.2M
2025-09-11 23.32 24.26 23.30 23.92 0.2M
2025-09-10 23.56 23.74 23.04 23.50 0.1M
2025-09-09 24.16 24.18 23.50 23.78 0.2M
2025-09-08 24.70 24.70 23.06 24.14 0.4M
2025-09-05 23.52 25.24 23.52 24.80 0.3M
2025-09-04 24.76 25.12 23.62 23.76 0.3M
2025-09-03 25.08 25.08 24.30 24.48 0.1M
2025-09-02 25.98 25.98 24.70 24.80 0.1M
2025-09-01 25.36 26.22 24.80 25.66 0.4M
2025-08-29 24.78 25.44 24.10 24.96 0.1M
2025-08-28 25.46 25.46 24.30 24.80 0.1M
2025-08-27 26.10 26.10 24.94 25.44 0.2M
2025-08-26 26.26 26.42 25.78 26.04 0.1M
2025-08-25 25.96 26.44 25.82 26.26 0.1M
2025-08-22 25.58 26.02 25.44 25.96 0.1M
2025-08-21 26.48 26.48 25.50 26.06 0.1M
2025-08-20 26.76 26.80 25.30 26.10 0.2M
2025-08-19 26.54 27.74 26.02 26.50 0.6M
2025-08-18 27.00 27.30 25.94 26.12 0.3M
2025-08-15 25.36 26.10 25.08 25.64 0.2M
2025-08-14 25.48 26.10 24.90 25.02 0.1M
2025-08-13 25.36 26.20 25.36 26.06 0.2M
2025-08-12 25.34 25.90 25.22 25.72 0.1M
2025-08-11 25.78 25.88 25.06 25.80 0.2M
2025-08-08 25.70 25.98 25.04 25.14 0.1M
2025-08-07 25.82 25.82 25.30 25.46 0.0M
2025-08-06 24.94 25.86 24.92 25.82 0.2M
2025-08-05 24.50 25.26 24.50 25.26 0.1M
2025-08-04 24.50 24.84 24.40 24.80 0.1M
2025-08-01 24.80 24.95 24.30 24.65 0.1M
2025-07-31 25.10 25.10 24.00 24.95 0.2M
2025-07-30 25.70 25.95 24.00 24.85 0.3M
2025-07-29 26.50 26.60 25.15 26.00 0.1M
2025-07-28 26.50 26.95 26.10 26.50 0.2M
2025-07-25 25.80 26.50 25.55 26.45 0.2M
2025-07-24 25.25 25.85 24.60 25.80 0.3M
2025-07-23 25.35 25.40 24.55 24.70 0.2M
2025-07-22 25.05 25.45 24.70 25.05 0.2M
2025-07-21 25.30 25.55 24.75 25.05 0.2M
2025-07-18 25.85 25.85 24.70 24.85 0.3M
2025-07-17 25.35 25.35 24.65 25.10 0.3M
2025-07-16 25.05 25.15 24.60 24.85 0.2M
2025-07-15 25.70 26.00 24.60 24.90 0.3M
2025-07-14 25.90 26.05 25.20 25.85 0.4M
2025-07-11 25.45 25.45 24.40 25.30 0.4M
2025-07-10 24.90 26.65 24.50 25.10 1.5M
2025-07-09 23.95 25.25 23.85 24.15 1.2M
2025-07-08 23.60 23.90 23.35 23.70 0.2M
2025-07-07 24.45 24.00 23.25 23.35 0.1M
2025-07-04 24.50 24.50 23.50 23.80 0.5M
2025-07-03 23.00 26.95 23.00 24.45 2.2M
2025-07-02 22.50 24.00 22.35 22.85 0.4M
2025-06-30 22.50 22.85 22.45 22.50 0.1M
2025-06-27 22.80 22.80 22.40 22.45 0.1M
2025-06-26 22.75 23.70 22.55 22.65 0.2M
2025-06-25 23.15 23.35 22.75 23.15 0.1M
2025-06-24 22.50 23.15 22.40 23.00 0.2M
2025-06-23 22.25 22.80 22.20 22.60 0.1M
2025-06-20 23.25 24.50 22.20 22.35 0.6M
2025-06-19 23.55 23.60 22.40 22.40 0.3M
2025-06-18 23.15 24.75 22.75 23.50 1.1M
2025-06-17 22.70 23.00 22.40 22.90 0.2M
2025-06-16 22.60 23.00 22.25 22.65 0.1M
2025-06-13 23.65 23.65 22.40 22.50 0.2M
2025-06-12 23.75 23.85 23.20 23.30 0.2M
2025-06-11 23.80 24.65 23.70 23.70 0.5M
2025-06-10 23.30 23.75 23.05 23.50 0.3M
2025-06-09 24.15 24.20 23.30 23.50 0.3M
2025-06-06 23.70 25.60 23.60 23.75 1.6M
2025-06-05 22.75 23.50 22.65 23.15 0.3M
2025-06-04 22.70 23.75 22.45 22.65 0.6M
2025-06-03 22.45 22.75 22.25 22.50 0.2M
2025-06-02 22.95 22.95 22.95 22.95 0.0M
2025-05-30 21.60 22.45 20.60 22.45 0.3M
2025-05-29 20.50 21.95 20.50 21.65 0.1M
2025-05-28 21.35 21.90 21.35 21.40 0.1M
2025-05-27 22.70 22.70 21.80 21.90 0.1M
2025-05-26 22.40 22.65 21.70 22.20 0.1M
2025-05-23 22.45 22.50 22.05 22.15 0.2M
2025-05-22 23.15 23.25 22.20 22.35 0.3M
2025-05-21 23.70 23.70 22.95 23.00 0.2M
2025-05-20 23.50 24.00 22.50 23.15 0.6M
2025-05-19 22.75 23.70 22.75 22.95 0.4M
2025-05-16 22.65 23.35 22.60 22.75 0.2M
2025-05-15 23.35 23.45 22.70 22.90 0.3M
2025-05-14 23.55 23.55 22.90 23.15 0.2M
2025-05-13 24.50 24.50 23.30 23.55 0.2M
2025-05-12 23.00 24.05 23.00 23.85 0.9M
2025-05-09 23.05 23.15 22.45 22.95 0.3M
2025-05-08 23.00 23.25 22.70 22.90 0.3M
2025-05-07 24.00 24.80 22.80 23.00 1.7M
2025-05-06 22.95 24.25 22.45 23.10 0.8M
2025-05-02 22.70 22.70 22.40 22.40 0.0M
2025-04-30 22.80 23.05 22.40 22.70 0.3M
2025-04-29 23.00 23.00 22.40 22.60 0.2M
2025-04-28 23.80 23.80 22.30 22.35 0.6M
2025-04-25 23.45 23.70 22.75 22.85 0.3M
2025-04-24 23.40 23.85 23.00 23.30 0.5M
2025-04-23 23.70 25.05 22.30 23.15 1.7M
2025-04-22 22.70 23.00 21.75 22.30 0.7M
2025-04-17 23.80 24.55 22.00 22.00 1.5M
2025-04-16 22.50 26.25 21.25 23.00 3.6M
2025-04-15 23.00 23.00 22.30 22.55 0.3M
2025-04-14 23.50 23.50 21.85 22.80 0.5M
2025-04-11 22.70 22.85 21.75 22.25 0.6M
2025-04-10 22.90 22.90 22.00 22.20 0.9M
2025-04-09 21.35 21.85 19.78 21.65 1.2M
2025-04-08 20.80 21.45 20.20 20.85 1.2M
2025-04-07 23.75 23.75 19.74 19.78 1.3M
2025-04-03 24.90 27.35 23.65 24.45 3.1M
2025-04-02 24.50 24.80 23.70 24.10 0.6M
2025-04-01 25.00 25.20 24.10 24.35 0.7M
2025-03-31 25.05 25.85 23.75 24.25 1.4M
2025-03-28 24.75 27.75 23.40 25.05 3.3M
2025-03-27 25.45 26.00 24.20 24.25 1.1M
2025-03-26 25.45 27.75 25.30 25.80 2.0M
2025-03-25 27.60 28.00 25.05 25.30 1.4M
2025-03-24 29.40 29.50 26.55 26.85 2.6M
2025-03-21 27.65 32.05 27.20 28.70 9.5M
2025-03-20 24.60 32.90 23.60 26.80 6.2M
2025-03-19 24.30 25.50 23.65 23.80 1.4M
2025-03-18 24.00 24.00 23.30 23.75 0.5M
2025-03-17 25.00 25.00 23.65 23.65 0.9M
2025-03-14 27.55 28.00 24.60 24.80 1.8M
2025-03-13 34.95 35.00 27.10 27.55 4.3M
2025-03-12 28.65 34.40 27.75 31.60 2.6M
2025-03-11 28.75 28.75 27.60 27.95 0.4M
2025-03-10 28.35 28.50 27.25 28.20 0.3M
2025-03-07 28.25 29.00 27.50 28.10 0.7M
2025-03-06 27.70 29.45 26.25 28.10 1.6M
2025-03-05 26.65 29.40 26.50 28.95 1.0M
2025-03-04 27.70 27.70 25.95 27.20 0.7M
2025-03-03 26.85 27.70 25.30 26.25 0.9M
2025-02-28 26.55 29.90 25.00 25.65 1.7M
2025-02-27 24.30 30.00 24.30 27.75 5.7M
2025-02-26 20.40 21.30 20.40 21.15 0.1M
2025-02-25 20.85 21.20 20.65 20.85 0.1M
2025-02-24 20.85 21.30 20.65 20.95 0.1M
2025-02-21 20.40 21.25 20.40 20.85 0.1M
2025-02-20 20.60 21.10 20.30 20.85 0.1M
2025-02-19 21.80 21.80 20.50 20.85 0.3M
2025-02-18 20.65 22.15 20.35 20.80 0.6M
2025-02-17 20.70 20.60 20.05 20.45 0.1M
2025-02-14 19.22 20.35 19.22 20.20 0.1M
2025-02-13 20.40 20.95 19.80 19.94 0.2M
2025-02-12 20.20 20.45 20.05 20.15 0.1M
2025-02-11 20.15 20.45 19.84 20.10 0.1M
2025-02-10 20.10 20.50 19.88 20.30 0.1M
2025-02-07 19.62 20.60 19.56 20.10 0.1M
2025-02-06 19.94 19.94 19.52 19.90 0.1M
2025-02-05 19.92 19.92 19.12 19.44 0.0M
2025-02-04 19.02 19.20 19.02 19.20 0.0M
2025-02-03 19.60 19.60 18.98 19.02 0.0M
2025-01-28 19.56 19.56 19.56 19.56 0.0M
2025-01-27 19.86 19.86 19.42 19.56 0.0M
2025-01-24 19.26 19.60 19.26 19.56 0.1M
2025-01-23 20.00 20.00 19.18 19.28 0.1M
2025-01-22 19.50 19.86 19.24 19.36 0.1M
2025-01-21 19.68 19.88 19.38 19.72 0.1M
2025-01-20 20.40 20.40 19.60 19.76 0.1M
2025-01-17 19.86 19.92 19.46 19.62 0.1M
2025-01-16 20.30 20.30 19.50 19.86 0.1M
2025-01-15 20.40 20.40 19.50 19.56 0.1M
2025-01-14 19.30 20.40 19.20 19.92 0.1M
2025-01-13 19.50 19.84 19.22 19.36 0.2M
2025-01-10 20.45 20.90 19.66 19.78 0.2M
2025-01-09 21.35 21.60 20.65 20.75 0.2M
2025-01-08 21.05 22.65 20.45 21.35 0.7M
2025-01-07 19.64 22.00 19.62 20.60 1.1M
2025-01-06 19.52 19.60 19.16 19.40 0.0M
2025-01-03 19.58 20.30 18.90 19.16 0.3M
2025-01-02 20.45 20.40 19.58 19.60 0.1M