滨江服务

3316
🏛️ 香港 →
25.60
最后更新: 2025-10-02
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
2022-12-30 18.66 19.31 18.64 18.87 0.0M
2022-12-29 19.55 19.61 18.46 18.58 0.1M
2022-12-28 19.98 19.98 19.19 19.55 0.2M
2022-12-23 19.39 20.18 19.19 19.98 0.2M
2022-12-22 20.28 20.28 19.31 19.39 0.1M
2022-12-21 19.41 19.83 19.11 19.78 0.2M
2022-12-20 19.59 19.73 18.78 19.37 0.3M
2022-12-19 20.53 20.53 19.65 19.65 0.2M
2022-12-16 19.78 20.67 19.76 20.58 0.3M
2022-12-15 19.78 20.18 19.17 19.78 0.4M
2022-12-14 19.78 20.38 19.78 19.93 0.5M
2022-12-13 20.08 20.18 19.49 19.88 0.3M
2022-12-12 19.57 20.28 19.29 20.08 0.5M
2022-12-09 18.95 20.13 18.95 19.93 0.3M
2022-12-08 18.14 19.07 18.14 18.95 0.1M
2022-12-07 19.01 19.33 18.14 18.14 0.2M
2022-12-06 19.05 19.57 18.78 19.35 0.3M
2022-12-05 18.42 19.37 18.34 19.11 0.3M
2022-12-02 18.30 18.44 17.92 18.28 0.1M
2022-12-01 18.30 19.17 17.96 18.72 0.4M
2022-11-30 18.26 18.28 17.41 17.91 0.1M
2022-11-29 16.76 18.60 16.76 18.30 0.4M
2022-11-28 15.87 16.12 15.53 16.03 0.2M
2022-11-25 16.01 16.88 15.93 16.30 0.1M
2022-11-24 15.83 16.46 15.83 16.12 0.2M
2022-11-23 15.97 16.12 15.45 15.89 0.1M
2022-11-22 17.11 17.11 15.63 16.28 0.1M
2022-11-21 17.51 17.51 16.42 16.74 0.2M
2022-11-18 17.79 18.20 17.33 17.55 0.2M
2022-11-17 17.29 17.79 16.88 17.79 0.2M
2022-11-16 17.21 18.00 17.00 17.05 0.3M
2022-11-15 16.40 17.55 16.40 17.53 0.3M
2022-11-14 16.82 17.61 16.12 16.74 0.7M
2022-11-11 15.43 16.26 15.23 16.01 0.4M
2022-11-10 15.79 15.79 14.25 14.48 0.4M
2022-11-09 15.43 15.85 15.12 15.81 0.1M
2022-11-08 14.86 15.29 14.84 14.92 0.1M
2022-11-07 13.83 15.47 13.63 15.43 0.2M
2022-11-04 13.37 14.30 13.37 14.03 0.4M
2022-11-03 13.53 13.53 13.02 13.10 0.1M
2022-11-02 12.44 13.81 12.44 13.53 0.2M
2022-11-01 13.81 13.83 12.37 13.37 0.2M
2022-10-31 13.22 13.47 12.80 13.08 0.4M
2022-10-28 13.75 14.15 12.90 13.14 0.3M
2022-10-27 14.15 14.15 13.57 13.97 0.1M
2022-10-26 14.64 14.90 13.35 13.63 0.3M
2022-10-25 13.63 14.74 13.35 14.25 0.4M
2022-10-24 14.94 14.94 13.02 13.16 0.9M
2022-10-21 14.84 15.49 14.76 15.06 0.2M
2022-10-20 16.22 16.22 14.42 14.42 1.1M
2022-10-19 16.84 16.84 16.09 16.44 0.1M
2022-10-18 17.11 17.21 16.42 16.78 0.1M
2022-10-17 17.01 17.01 16.22 16.68 0.1M
2022-10-14 16.28 17.11 16.28 17.01 0.1M
2022-10-13 17.17 17.47 16.24 16.24 0.2M
2022-10-12 17.31 17.79 16.92 17.17 0.2M
2022-10-11 18.10 18.10 17.27 17.98 0.2M
2022-10-10 18.84 18.84 17.71 17.77 0.3M
2022-10-07 19.53 19.53 18.80 18.97 0.1M
2022-10-06 19.83 19.83 19.49 19.53 0.0M
2022-10-05 19.78 19.93 19.41 19.75 0.1M
2022-10-03 19.19 20.28 19.01 19.29 0.1M
2022-09-30 19.59 19.59 18.80 19.19 0.1M
2022-09-29 19.29 19.76 18.95 19.43 0.2M
2022-09-28 20.58 20.58 19.01 19.01 0.4M
2022-09-27 19.93 20.58 19.69 20.28 0.1M
2022-09-26 19.41 20.08 19.41 19.93 0.2M
2022-09-23 19.93 20.23 19.41 19.41 0.1M
2022-09-22 20.28 20.38 19.76 19.93 0.1M
2022-09-21 21.17 21.27 20.33 20.48 0.1M
2022-09-20 21.91 21.91 20.97 21.52 0.1M
2022-09-19 23.10 23.10 21.37 21.47 0.2M
2022-09-16 22.85 23.25 22.55 22.85 0.3M
2022-09-15 22.95 23.35 22.36 22.85 0.2M
2022-09-14 22.16 23.15 22.01 22.80 0.1M
2022-09-13 22.95 23.15 22.46 23.15 0.1M
2022-09-09 21.22 23.15 21.22 22.95 0.5M
2022-09-08 20.97 21.57 20.63 21.22 0.2M
2022-09-07 21.37 21.52 20.97 20.97 0.1M
2022-09-06 20.23 21.96 20.23 21.57 0.3M
2022-09-05 20.28 20.48 19.98 20.18 0.1M
2022-09-02 21.27 21.27 20.23 20.28 0.2M
2022-09-01 21.57 22.01 20.77 21.57 0.4M
2022-08-31 19.98 21.66 19.93 21.57 0.2M
2022-08-30 21.07 21.07 19.98 20.28 0.2M
2022-08-29 20.87 21.27 20.28 21.12 0.1M
2022-08-26 19.76 20.72 19.61 20.67 0.2M
2022-08-25 19.47 19.93 19.01 19.93 0.2M
2022-08-24 19.65 19.65 18.82 19.01 0.2M
2022-08-23 19.78 19.83 19.39 19.65 0.1M
2022-08-22 19.71 20.08 19.59 19.78 0.2M
2022-08-19 19.78 20.13 19.59 19.71 0.2M
2022-08-18 20.08 20.08 19.78 19.93 0.2M
2022-08-17 20.08 20.58 19.78 20.13 0.2M
2022-08-16 19.59 21.02 19.59 20.08 0.3M
2022-08-15 20.28 20.28 19.59 19.59 0.1M
2022-08-12 20.13 20.38 19.67 20.03 0.1M
2022-08-11 20.38 20.87 20.08 20.08 0.0M
2022-08-10 20.77 21.22 19.98 20.03 0.1M
2022-08-09 20.63 21.32 20.38 20.77 0.0M
2022-08-08 20.63 21.12 20.63 20.63 0.1M
2022-08-05 20.48 21.52 20.43 21.17 0.3M
2022-08-04 20.58 20.77 20.18 20.43 0.1M
2022-08-03 20.58 20.67 20.03 20.23 0.2M
2022-08-02 20.77 20.87 19.98 20.08 0.2M
2022-08-01 21.57 21.57 20.87 20.87 0.2M
2022-07-29 22.46 22.46 21.61 21.86 0.3M
2022-07-28 22.75 22.95 22.41 22.55 0.1M
2022-07-27 23.25 23.35 22.46 22.95 0.2M
2022-07-26 22.85 23.85 22.65 23.60 0.3M
2022-07-25 22.80 23.20 22.45 22.85 0.1M
2022-07-22 23.05 23.05 22.25 22.85 0.1M
2022-07-21 23.55 23.75 22.50 22.90 0.4M
2022-07-20 23.00 23.75 23.00 23.75 0.1M
2022-07-19 23.50 23.50 22.35 22.85 0.2M
2022-07-18 22.60 23.80 22.50 23.50 0.2M
2022-07-15 24.00 24.00 22.80 23.05 0.2M
2022-07-14 24.75 24.75 22.80 23.85 0.8M
2022-07-13 25.60 25.60 24.65 25.00 0.1M
2022-07-12 25.00 25.50 24.35 25.50 0.2M
2022-07-11 26.55 26.55 23.55 25.20 0.5M
2022-07-08 26.25 27.15 26.25 26.60 0.1M
2022-07-07 26.60 26.65 25.80 26.20 0.1M
2022-07-06 26.80 27.15 25.85 26.70 0.3M
2022-07-05 26.85 27.80 26.25 26.65 0.3M
2022-07-04 24.50 27.10 24.50 26.70 1.0M
2022-06-30 23.20 24.45 23.00 24.40 0.5M
2022-06-29 22.50 23.30 22.20 23.00 0.4M
2022-06-28 22.40 22.70 21.90 22.50 0.5M
2022-06-27 22.50 23.40 22.00 22.50 0.2M
2022-06-24 22.60 22.80 22.00 22.45 0.2M
2022-06-23 21.70 22.60 21.70 22.60 0.1M
2022-06-22 22.50 22.95 21.65 21.65 0.3M
2022-06-21 22.20 23.00 22.20 22.70 0.1M
2022-06-20 21.60 22.80 21.60 22.30 0.1M
2022-06-17 21.60 21.95 21.60 21.85 0.0M
2022-06-16 22.00 22.20 21.30 21.45 0.1M
2022-06-15 22.60 22.85 22.20 22.20 0.1M
2022-06-14 22.00 22.10 21.20 22.10 0.2M
2022-06-13 22.45 22.45 21.80 22.05 0.2M
2022-06-10 22.85 23.60 22.35 22.95 0.1M
2022-06-09 22.95 23.70 22.75 23.60 0.2M
2022-06-08 22.65 23.00 22.10 22.95 0.4M
2022-06-07 22.30 22.65 21.85 22.65 0.4M
2022-06-06 23.50 23.60 22.15 22.85 0.2M
2022-06-02 24.15 24.30 23.55 24.00 0.1M
2022-06-01 24.40 24.85 24.40 24.65 0.1M
2022-05-31 23.60 24.60 23.30 24.60 0.8M
2022-05-30 23.95 24.00 23.55 23.60 0.0M
2022-05-27 24.00 24.00 23.25 23.75 0.0M
2022-05-26 23.50 23.60 23.00 23.60 0.0M
2022-05-25 23.55 23.90 23.40 23.65 0.0M
2022-05-24 24.40 24.40 23.20 23.45 0.1M
2022-05-23 23.65 24.20 23.65 24.20 0.0M
2022-05-20 23.65 24.20 23.30 24.20 0.2M
2022-05-19 23.45 24.00 23.30 23.50 0.0M
2022-05-18 24.00 24.35 22.80 23.70 0.3M
2022-05-17 23.90 24.70 23.25 24.10 0.3M
2022-05-16 23.20 23.85 22.50 23.20 0.2M
2022-05-13 21.75 23.60 21.60 23.00 0.3M
2022-05-12 22.20 22.25 21.15 21.75 0.3M
2022-05-11 23.45 23.45 21.80 22.50 0.4M
2022-05-10 20.80 23.80 20.30 23.25 0.4M
2022-05-06 22.30 22.30 21.45 21.45 0.1M
2022-05-05 22.90 23.30 22.55 22.75 0.2M
2022-05-04 23.20 23.20 22.30 22.50 0.0M
2022-05-03 22.50 23.90 22.50 22.95 0.1M
2022-04-29 22.00 23.10 21.30 22.80 0.4M
2022-04-28 21.65 22.00 21.30 21.35 0.2M
2022-04-27 20.85 21.95 20.35 21.30 0.2M
2022-04-26 21.50 21.80 20.35 20.70 0.2M
2022-04-25 20.75 21.50 20.00 20.65 0.3M
2022-04-22 20.70 21.40 20.40 20.90 0.2M
2022-04-21 22.95 22.95 20.85 21.25 0.3M
2022-04-20 23.20 23.20 22.25 23.00 0.2M
2022-04-19 24.55 24.55 22.95 23.20 0.2M
2022-04-14 23.60 24.70 23.50 24.55 0.4M
2022-04-13 23.60 23.75 22.80 22.85 0.1M
2022-04-12 22.70 23.90 21.85 23.70 0.3M
2022-04-11 22.90 23.35 22.30 22.90 0.3M
2022-04-08 23.30 24.00 23.20 23.50 0.1M
2022-04-07 24.20 25.10 23.30 23.80 0.3M
2022-04-06 23.00 25.20 22.75 24.20 0.5M
2022-04-04 21.50 23.95 21.35 23.70 0.7M
2022-04-01 22.15 22.15 20.30 20.60 0.6M
2022-03-31 20.95 22.15 20.80 22.15 0.1M
2022-03-30 20.50 21.55 20.10 21.20 0.3M
2022-03-29 20.15 20.75 19.66 19.74 0.2M
2022-03-28 20.50 20.50 19.60 20.15 0.2M
2022-03-25 21.65 21.90 20.45 20.50 0.1M
2022-03-24 21.85 22.40 21.25 21.55 0.2M
2022-03-23 21.50 22.15 21.15 21.85 0.2M
2022-03-22 20.50 21.70 20.45 21.70 0.2M
2022-03-21 21.15 21.85 20.25 21.10 0.1M
2022-03-18 20.85 21.30 19.44 21.15 0.2M
2022-03-17 20.20 21.45 20.00 20.75 0.6M
2022-03-16 18.00 19.08 16.30 18.88 1.8M
2022-03-15 18.54 18.68 17.02 17.22 0.7M
2022-03-14 20.45 21.00 18.62 18.90 0.8M
2022-03-11 21.60 22.00 20.10 21.55 0.4M
2022-03-10 22.20 22.85 21.80 22.00 0.1M
2022-03-09 22.85 22.85 21.10 22.20 0.3M
2022-03-08 23.15 23.15 21.75 22.30 0.4M
2022-03-07 23.00 23.20 21.95 23.10 1.1M
2022-03-04 23.80 23.80 23.10 23.10 0.0M
2022-03-03 23.40 24.40 23.40 24.30 0.1M
2022-03-02 23.85 23.85 22.30 23.40 0.2M
2022-03-01 23.50 23.80 23.25 23.30 0.1M
2022-02-28 23.75 23.90 22.85 23.15 0.1M
2022-02-25 23.80 24.75 23.70 23.75 0.1M
2022-02-24 24.90 25.20 23.25 23.80 0.2M
2022-02-23 24.55 25.05 24.20 24.90 0.0M
2022-02-22 24.80 24.80 23.95 24.10 0.2M
2022-02-21 24.80 25.45 24.50 25.05 0.1M
2022-02-18 24.60 25.85 24.60 25.20 0.1M
2022-02-17 25.50 25.50 24.90 24.95 0.0M
2022-02-16 24.20 25.95 24.20 25.65 0.1M
2022-02-15 24.00 24.60 23.85 23.85 0.0M
2022-02-14 24.65 25.15 24.00 24.10 0.1M
2022-02-11 25.70 27.00 25.30 25.70 0.3M
2022-02-10 25.35 26.10 25.35 26.00 0.1M
2022-02-09 25.50 25.85 25.35 25.35 0.0M
2022-02-08 25.15 25.70 25.00 25.00 0.1M
2022-02-07 25.00 25.85 24.65 25.75 0.3M
2022-02-04 23.00 24.65 23.00 24.65 0.3M
2022-01-31 22.10 22.90 21.80 22.80 0.0M
2022-01-28 21.80 22.00 21.50 21.70 0.2M
2022-01-27 22.40 22.40 21.50 21.70 0.3M
2022-01-26 22.90 23.00 22.25 22.45 0.1M
2022-01-25 23.70 23.70 22.15 22.30 0.2M
2022-01-24 23.50 24.25 23.40 23.60 0.2M
2022-01-21 23.50 23.70 22.80 23.50 0.1M
2022-01-20 22.85 23.80 22.75 23.75 0.3M
2022-01-19 21.30 22.95 21.30 22.20 0.2M
2022-01-18 21.40 21.50 20.95 21.15 0.0M
2022-01-17 21.20 21.20 20.90 21.00 0.1M
2022-01-14 21.50 22.00 21.20 21.20 0.1M
2022-01-13 21.80 22.00 21.15 21.50 0.0M
2022-01-12 21.85 22.00 21.60 22.00 0.0M
2022-01-11 22.40 22.75 21.50 21.70 0.2M
2022-01-10 20.45 22.55 20.45 22.20 0.4M
2022-01-07 20.00 20.45 19.90 20.45 0.2M
2022-01-06 20.30 20.30 19.54 20.00 0.3M
2022-01-05 20.80 20.85 20.05 20.40 0.6M
2022-01-04 20.50 21.25 20.50 20.90 0.2M
2022-01-03 21.90 21.95 20.60 20.95 0.4M