滨江服务

3316
🏛️ 香港 →
25.48
最后更新: 2025-10-03
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
2021-12-31 21.40 21.90 21.15 21.90 0.2M
2021-12-30 21.65 21.65 20.95 21.30 0.1M
2021-12-29 21.30 21.65 20.85 21.45 0.2M
2021-12-28 21.30 22.10 21.20 21.70 0.1M
2021-12-24 21.70 21.95 21.25 21.95 0.0M
2021-12-23 21.55 22.00 21.55 22.00 0.1M
2021-12-22 20.80 21.85 20.80 21.35 0.3M
2021-12-21 19.90 21.05 19.90 20.80 0.2M
2021-12-20 21.00 21.45 19.90 20.20 0.6M
2021-12-17 21.10 21.55 21.10 21.50 0.3M
2021-12-16 21.00 21.60 21.00 21.30 0.2M
2021-12-15 21.30 21.85 21.00 21.00 0.2M
2021-12-14 23.00 23.00 20.80 21.50 0.2M
2021-12-13 22.75 23.85 22.65 23.00 0.2M
2021-12-10 23.00 23.40 22.70 22.80 0.1M
2021-12-09 22.85 23.60 22.85 23.45 0.1M
2021-12-08 23.05 23.55 22.65 22.65 0.1M
2021-12-07 21.95 23.30 21.75 23.00 0.2M
2021-12-06 21.10 23.20 21.10 21.50 0.3M
2021-12-03 21.70 21.90 21.30 21.60 0.0M
2021-12-02 21.10 22.80 20.85 21.70 0.2M
2021-12-01 21.05 21.95 21.05 21.65 0.1M
2021-11-30 20.65 21.60 20.20 21.60 0.1M
2021-11-29 20.35 21.00 20.35 20.95 0.1M
2021-11-26 21.00 21.15 20.30 20.60 0.1M
2021-11-25 21.20 21.45 20.70 20.70 0.0M
2021-11-24 20.45 20.90 20.15 20.90 0.1M
2021-11-23 20.50 21.35 19.90 20.00 0.3M
2021-11-22 21.05 22.40 20.00 20.30 0.5M
2021-11-19 20.85 21.55 20.75 21.55 0.1M
2021-11-18 21.50 22.15 20.85 20.85 0.2M
2021-11-17 22.40 22.40 22.05 22.10 0.0M
2021-11-16 21.85 22.55 21.60 22.40 0.1M
2021-11-15 22.15 22.20 21.20 21.30 0.2M
2021-11-12 22.00 22.85 21.90 22.50 0.2M
2021-11-11 21.35 22.70 21.35 22.00 0.2M
2021-11-10 20.75 21.75 19.82 21.50 0.3M
2021-11-09 20.40 21.05 20.20 20.80 0.1M
2021-11-08 19.60 20.40 19.60 20.05 0.1M
2021-11-05 19.80 20.25 19.46 19.58 0.2M
2021-11-04 20.60 20.80 19.80 19.80 0.3M
2021-11-03 20.70 20.75 19.96 20.60 0.2M
2021-11-02 20.55 21.90 20.15 20.15 0.1M
2021-11-01 22.10 22.10 20.45 20.55 0.2M
2021-10-29 21.50 21.70 20.80 21.25 0.2M
2021-10-28 22.90 22.95 21.60 21.70 0.2M
2021-10-27 23.10 23.45 22.70 22.70 0.2M
2021-10-26 23.75 23.75 22.65 23.15 0.3M
2021-10-25 25.30 25.30 23.50 23.75 0.3M
2021-10-22 25.00 26.00 24.85 25.15 0.3M
2021-10-21 24.30 26.00 23.70 25.35 1.0M
2021-10-20 24.00 24.45 23.35 24.25 0.3M
2021-10-19 24.15 24.80 23.55 24.00 0.4M
2021-10-18 23.50 24.35 23.50 24.15 0.2M
2021-10-15 23.20 24.45 23.20 24.05 0.4M
2021-10-12 23.35 24.50 23.15 23.15 0.4M
2021-10-11 23.70 24.15 22.80 23.35 0.3M
2021-10-08 24.80 24.80 23.50 23.60 0.3M
2021-10-07 22.45 24.80 22.45 24.80 0.4M
2021-10-06 23.15 23.20 22.45 22.50 0.3M
2021-10-05 23.30 24.00 23.05 23.40 0.3M
2021-10-04 21.80 24.65 21.50 24.25 0.7M
2021-09-30 21.65 21.90 20.80 21.80 0.3M
2021-09-29 21.60 21.65 20.90 21.20 0.2M
2021-09-28 22.00 22.60 20.95 22.25 0.3M
2021-09-27 19.12 20.95 19.12 20.75 0.7M
2021-09-24 19.24 19.46 19.00 19.04 0.2M
2021-09-23 19.52 20.60 19.34 19.38 0.3M
2021-09-21 18.86 19.56 18.58 19.48 0.1M
2021-09-20 18.72 18.80 18.14 18.66 0.3M
2021-09-17 18.30 19.66 18.00 19.46 0.5M
2021-09-16 19.20 19.22 17.42 18.00 1.4M
2021-09-15 20.20 20.40 19.20 19.22 0.2M
2021-09-14 21.35 21.35 20.30 20.35 0.2M
2021-09-13 20.70 21.40 20.65 21.30 0.2M
2021-09-10 21.20 21.80 20.95 21.35 0.1M
2021-09-09 22.05 22.05 20.90 21.15 0.2M
2021-09-08 21.35 22.65 21.35 22.05 0.4M
2021-09-07 22.50 22.50 21.10 21.35 0.3M
2021-09-06 23.60 23.60 22.10 22.25 0.1M
2021-09-03 23.90 23.95 22.70 22.90 0.2M
2021-09-02 23.05 24.00 23.05 23.90 0.1M
2021-09-01 22.35 23.60 21.90 22.75 0.2M
2021-08-31 22.30 22.35 20.90 22.35 0.4M
2021-08-30 22.00 22.20 20.90 22.20 0.2M
2021-08-27 22.65 22.65 21.55 21.90 0.1M
2021-08-26 22.85 22.85 21.80 22.30 0.2M
2021-08-25 22.80 23.40 22.00 23.00 0.2M
2021-08-24 22.15 22.65 21.70 22.40 0.3M
2021-08-23 20.90 21.65 20.90 21.25 0.2M
2021-08-20 22.00 22.10 20.05 20.10 1.3M
2021-08-19 23.35 23.50 21.95 22.30 0.4M
2021-08-18 23.60 24.00 23.10 23.35 0.1M
2021-08-17 24.35 24.45 23.25 23.60 0.4M
2021-08-16 24.50 24.75 24.00 24.30 0.1M
2021-08-13 25.55 25.55 24.40 24.70 0.1M
2021-08-12 26.30 26.85 25.35 25.55 0.1M
2021-08-11 25.85 27.25 25.85 26.10 0.3M
2021-08-10 25.00 25.55 24.75 25.40 0.2M
2021-08-09 23.35 25.30 23.30 24.50 0.6M
2021-08-06 23.65 24.30 23.50 24.05 0.5M
2021-08-05 25.45 25.45 23.60 23.60 0.5M
2021-08-04 25.75 26.00 25.30 25.30 0.0M
2021-08-03 25.40 25.90 25.30 25.75 0.3M
2021-08-02 27.00 27.00 25.05 26.25 0.2M
2021-07-30 26.50 27.00 24.30 27.00 0.4M
2021-07-29 27.20 28.00 26.25 26.50 0.3M
2021-07-28 24.90 26.65 24.20 26.65 1.0M
2021-07-27 28.00 28.00 24.40 25.00 1.0M
2021-07-26 28.95 29.05 26.75 27.00 1.1M
2021-07-23 30.55 30.85 27.05 29.80 0.7M
2021-07-22 30.60 31.05 30.50 31.00 0.2M
2021-07-21 31.90 31.90 30.70 30.95 0.2M
2021-07-20 31.35 31.35 30.50 31.35 0.4M
2021-07-19 32.45 32.45 31.20 31.35 0.2M
2021-07-16 32.55 32.65 31.70 32.30 0.2M
2021-07-15 32.55 33.10 32.30 32.65 0.3M
2021-07-14 32.80 33.55 32.15 33.00 0.5M
2021-07-13 32.05 33.50 32.05 32.80 0.5M
2021-07-12 30.85 32.75 30.85 32.05 0.4M
2021-07-09 30.70 31.10 30.60 30.85 0.2M
2021-07-08 31.20 32.55 30.35 31.05 0.4M
2021-07-07 30.30 32.50 30.30 32.45 0.6M
2021-07-06 31.00 31.60 30.00 30.60 0.5M
2021-07-05 32.95 32.95 30.60 31.20 0.7M
2021-07-02 34.05 34.05 32.15 32.80 0.4M
2021-06-30 34.80 34.80 32.10 33.65 0.6M
2021-06-29 35.10 35.85 34.40 34.70 0.4M
2021-06-28 34.95 35.20 33.90 34.70 0.6M
2021-06-25 36.80 36.80 34.55 34.80 0.7M
2021-06-24 33.75 37.30 33.10 36.20 0.9M
2021-06-23 32.55 34.65 32.55 33.60 0.6M
2021-06-22 31.25 32.95 31.25 32.55 0.2M
2021-06-21 32.00 33.25 31.50 32.60 0.6M
2021-06-18 32.60 32.60 31.50 32.00 0.5M
2021-06-17 31.50 33.00 31.25 31.75 0.5M
2021-06-16 33.75 33.75 31.65 31.85 0.8M
2021-06-15 34.00 34.30 32.00 33.75 0.6M
2021-06-11 34.15 35.00 33.00 33.95 0.5M
2021-06-10 32.00 34.35 31.90 34.30 1.1M
2021-06-09 34.00 34.25 31.80 32.00 1.2M
2021-06-08 30.80 34.45 30.80 34.00 1.9M
2021-06-07 30.40 32.10 29.70 31.25 1.6M
2021-06-04 28.25 31.00 28.25 30.60 1.8M
2021-06-03 28.80 29.45 27.60 28.25 1.1M
2021-06-02 28.65 29.80 28.10 28.70 0.9M
2021-06-01 28.75 29.00 27.45 28.55 0.6M
2021-05-31 24.50 28.80 24.50 28.50 1.5M
2021-05-28 25.25 25.25 24.25 24.40 0.6M
2021-05-27 25.05 26.65 24.55 25.25 1.8M
2021-05-26 23.20 24.85 23.05 24.85 0.9M
2021-05-25 23.00 23.15 22.35 22.85 0.3M
2021-05-24 21.50 23.00 21.10 22.90 0.5M
2021-05-21 21.50 21.85 21.05 21.30 0.7M
2021-05-20 20.85 21.50 20.85 21.35 0.4M
2021-05-18 19.52 21.20 19.52 21.15 0.3M
2021-05-17 20.20 20.30 19.90 20.10 0.1M
2021-05-14 19.58 20.05 19.26 19.96 0.2M
2021-05-13 19.74 19.74 19.32 19.34 0.2M
2021-05-12 20.55 20.55 19.76 19.76 0.2M
2021-05-11 19.80 20.45 19.70 20.15 0.4M
2021-05-10 20.30 21.00 20.00 20.55 0.1M
2021-05-07 21.05 21.15 20.25 20.75 0.3M
2021-05-06 20.60 21.30 20.20 21.05 0.3M
2021-05-05 20.25 20.95 20.05 20.35 0.2M
2021-05-04 20.50 20.95 20.20 20.95 0.2M
2021-05-03 21.20 21.20 20.40 20.50 0.1M
2021-04-30 21.50 21.55 20.50 21.30 0.4M
2021-04-29 21.50 21.55 21.25 21.45 0.3M
2021-04-28 20.45 22.00 20.40 21.50 1.0M
2021-04-27 20.10 21.00 20.10 20.60 0.4M
2021-04-26 21.00 21.00 19.94 19.98 0.9M
2021-04-23 20.60 21.10 20.35 21.00 0.2M
2021-04-22 20.55 20.85 20.30 20.70 0.3M
2021-04-21 20.65 21.00 20.25 20.55 0.3M
2021-04-20 21.50 21.50 20.60 20.85 0.3M
2021-04-19 21.20 21.70 21.10 21.50 0.4M
2021-04-16 21.40 22.10 21.20 21.40 0.3M
2021-04-15 21.60 21.60 21.10 21.35 0.1M
2021-04-14 21.95 22.20 21.30 21.90 0.4M
2021-04-13 21.95 22.05 21.45 21.65 0.2M
2021-04-12 22.20 22.25 21.00 21.60 0.7M
2021-04-09 23.10 23.10 21.50 22.20 1.0M
2021-04-08 23.75 24.10 22.60 23.10 0.9M
2021-04-07 21.60 23.75 20.65 23.75 1.8M
2021-04-01 19.70 22.55 19.48 21.20 1.8M
2021-03-31 19.70 20.60 18.84 19.80 1.4M
2021-03-30 19.22 19.26 18.50 19.18 0.5M
2021-03-29 18.28 19.30 18.28 18.86 0.6M
2021-03-26 17.08 18.20 17.02 18.20 0.5M
2021-03-25 16.60 17.20 16.20 17.02 0.3M
2021-03-24 17.74 17.78 16.68 17.00 0.4M
2021-03-23 18.58 18.88 17.60 17.72 0.4M
2021-03-22 18.00 18.58 17.88 18.44 0.4M
2021-03-19 17.68 18.30 17.42 17.84 0.8M
2021-03-18 16.82 17.70 16.82 17.68 0.5M
2021-03-17 16.46 16.96 16.46 16.82 0.2M
2021-03-16 16.14 16.50 16.14 16.46 0.2M
2021-03-15 15.96 16.38 15.96 16.14 0.3M
2021-03-12 15.70 15.94 15.62 15.74 0.3M
2021-03-11 15.10 15.72 15.10 15.70 0.2M
2021-03-10 14.86 15.18 14.86 15.04 0.1M
2021-03-09 14.60 14.80 14.22 14.70 0.5M
2021-03-08 15.02 15.02 14.58 14.60 0.3M
2021-03-05 14.92 15.18 14.70 15.18 0.5M
2021-03-04 15.86 15.86 15.04 15.12 0.3M
2021-03-03 15.66 16.00 15.66 15.98 0.1M
2021-03-02 15.60 16.00 15.60 15.76 0.2M
2021-03-01 15.62 15.80 15.44 15.64 0.4M
2021-02-26 16.00 16.00 15.22 15.48 0.3M
2021-02-25 15.52 16.40 15.26 16.00 0.7M
2021-02-24 15.22 15.66 14.80 15.20 0.8M
2021-02-23 15.12 15.32 14.86 14.90 0.6M
2021-02-22 15.52 15.52 15.10 15.10 0.2M
2021-02-19 15.52 15.60 15.28 15.50 0.3M
2021-02-18 15.20 16.00 15.08 16.00 0.2M
2021-02-17 15.64 15.66 15.20 15.34 0.5M
2021-02-16 15.90 15.96 15.72 15.84 0.3M
2021-02-11 15.86 16.10 15.80 16.04 0.1M
2021-02-10 16.26 16.36 15.90 16.00 0.2M
2021-02-09 15.76 16.20 15.76 16.04 0.3M
2021-02-08 15.00 16.22 15.00 15.96 0.8M
2021-02-05 14.96 15.10 14.54 14.80 0.4M
2021-02-04 15.26 15.26 14.60 15.02 0.3M
2021-02-03 14.76 15.46 14.66 15.26 0.2M
2021-02-02 14.84 15.16 14.68 14.76 0.6M
2021-02-01 14.30 14.90 14.30 14.68 0.8M
2021-01-29 14.80 15.32 14.20 14.68 0.4M
2021-01-28 15.28 15.28 14.82 14.86 0.4M
2021-01-27 15.42 15.76 15.02 15.48 0.6M
2021-01-26 15.82 15.96 15.32 15.74 0.5M
2021-01-25 16.34 16.68 16.00 16.06 0.5M
2021-01-22 16.74 16.74 15.94 16.36 0.6M
2021-01-21 16.04 17.36 16.04 16.86 1.1M
2021-01-20 15.60 16.14 15.60 16.04 0.8M
2021-01-19 15.90 16.14 15.02 15.48 0.8M
2021-01-18 16.10 16.38 15.42 15.48 1.1M
2021-01-15 14.54 15.46 14.46 15.32 0.6M
2021-01-14 14.82 14.88 14.34 14.48 0.4M
2021-01-13 15.00 15.14 14.60 14.82 0.5M
2021-01-12 15.08 15.56 14.86 15.00 0.5M
2021-01-11 16.00 16.34 15.02 15.08 0.5M
2021-01-08 16.24 16.30 15.64 15.94 0.6M
2021-01-07 16.32 16.44 15.24 16.24 0.9M
2021-01-06 14.26 16.52 14.20 15.62 2.4M
2021-01-05 13.64 14.12 13.58 13.80 0.2M
2021-01-04 14.20 14.20 13.66 14.00 0.3M