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
2023-12-29 16.26 16.38 15.81 16.32 0.1M
2023-12-28 15.41 15.93 15.41 15.83 0.1M
2023-12-27 15.47 15.47 15.04 15.27 0.1M
2023-12-22 15.43 15.81 15.29 15.43 0.0M
2023-12-21 15.25 15.71 15.25 15.57 0.0M
2023-12-20 15.17 15.31 15.17 15.21 0.0M
2023-12-19 15.57 15.57 15.14 15.16 0.1M
2023-12-18 15.91 15.93 15.12 15.14 0.1M
2023-12-15 14.74 15.93 14.74 15.93 0.2M
2023-12-14 15.51 15.51 14.44 14.44 0.4M
2023-12-13 15.68 15.68 15.68 15.51 0.0M
2023-12-12 15.31 15.63 15.31 15.57 0.1M
2023-12-11 14.86 15.17 14.60 15.17 0.0M
2023-12-08 15.31 15.31 14.94 15.04 0.1M
2023-12-07 15.19 15.39 14.86 15.04 0.1M
2023-12-06 15.14 15.69 15.14 15.53 0.0M
2023-12-05 14.94 15.83 14.94 15.71 0.1M
2023-12-04 15.25 15.25 14.76 14.84 0.3M
2023-12-01 14.94 15.29 14.94 15.29 0.2M
2023-11-30 15.43 15.83 15.04 15.04 0.2M
2023-11-29 15.85 15.85 15.16 15.41 0.1M
2023-11-28 16.32 16.32 15.63 15.81 0.1M
2023-11-27 16.74 16.82 15.83 16.22 0.1M
2023-11-24 16.54 16.82 16.44 16.74 0.1M
2023-11-23 16.22 16.60 15.83 16.54 0.1M
2023-11-22 15.95 16.22 15.85 16.22 0.1M
2023-11-21 16.28 16.62 15.71 15.95 0.1M
2023-11-20 16.44 16.44 15.67 15.91 0.0M
2023-11-17 15.75 16.09 15.47 15.97 0.0M
2023-11-16 15.83 15.91 15.73 15.85 0.0M
2023-11-15 15.71 15.95 15.31 15.81 0.1M
2023-11-14 15.85 15.97 15.23 15.41 0.1M
2023-11-13 15.93 16.32 15.63 15.79 0.1M
2023-11-10 15.83 15.83 15.33 15.69 0.1M
2023-11-09 15.91 15.99 15.33 15.37 0.2M
2023-11-08 16.40 16.52 15.65 15.91 0.2M
2023-11-07 16.84 16.84 16.32 16.32 0.1M
2023-11-06 16.82 17.33 16.54 17.11 0.1M
2023-11-03 16.54 16.78 16.26 16.54 0.1M
2023-11-02 16.86 16.98 16.34 16.50 0.0M
2023-11-01 16.82 16.84 16.52 16.74 0.0M
2023-10-31 16.88 17.19 16.64 16.86 0.0M
2023-10-30 17.07 17.07 16.74 16.90 0.0M
2023-10-27 16.58 17.43 16.32 17.07 0.1M
2023-10-26 16.82 17.01 16.52 16.60 0.1M
2023-10-25 17.01 17.31 16.82 16.82 0.1M
2023-10-24 16.98 17.13 16.28 16.92 0.2M
2023-10-20 16.90 17.07 16.84 16.84 0.0M
2023-10-19 17.03 17.03 16.74 16.74 0.0M
2023-10-18 17.49 17.49 17.00 17.03 0.2M
2023-10-17 17.31 17.55 16.84 17.49 0.1M
2023-10-16 17.19 17.27 16.84 16.86 0.1M
2023-10-13 16.90 17.59 16.88 17.37 0.1M
2023-10-12 16.96 17.47 16.72 17.33 0.2M
2023-10-11 16.52 16.96 16.52 16.90 0.0M
2023-10-10 17.21 17.21 16.44 16.54 0.1M
2023-10-09 16.38 17.01 16.24 16.64 0.0M
2023-10-06 16.38 17.00 16.38 16.76 0.0M
2023-10-05 16.64 16.92 16.48 16.48 0.0M
2023-10-04 16.44 19.98 16.44 16.80 0.4M
2023-10-03 16.70 17.09 16.56 16.60 0.1M
2023-09-29 16.84 17.45 16.84 17.25 0.0M
2023-09-28 16.82 16.84 16.70 16.84 0.0M
2023-09-27 16.48 17.29 16.48 16.94 0.1M
2023-09-26 17.00 17.15 16.58 16.96 0.1M
2023-09-25 17.49 17.49 16.64 17.01 0.1M
2023-09-22 16.70 17.41 16.70 17.21 0.1M
2023-09-21 17.71 17.71 16.80 16.86 0.1M
2023-09-20 17.63 17.69 17.15 17.39 0.1M
2023-09-19 17.79 18.12 17.61 17.63 0.1M
2023-09-18 18.36 18.38 17.31 17.79 0.2M
2023-09-15 17.71 18.30 17.71 17.94 0.1M
2023-09-14 17.77 17.81 17.07 17.55 0.2M
2023-09-13 17.81 18.10 17.31 17.35 0.1M
2023-09-12 17.83 17.83 17.45 17.81 0.0M
2023-09-11 18.56 18.58 17.77 17.83 0.1M
2023-09-07 18.18 18.93 18.18 18.60 0.3M
2023-09-06 17.63 18.46 17.63 18.18 0.3M
2023-09-05 18.18 18.18 17.59 17.61 0.2M
2023-09-04 18.04 18.18 17.61 18.08 0.2M
2023-08-31 17.51 17.85 17.31 17.31 0.1M
2023-08-30 18.30 18.30 17.43 17.57 0.2M
2023-08-29 17.81 18.36 17.79 18.30 0.2M
2023-08-28 19.57 19.57 17.71 17.81 0.5M
2023-08-25 18.99 19.78 18.99 19.07 0.1M
2023-08-24 19.17 19.17 18.70 18.82 0.0M
2023-08-23 18.32 18.82 18.26 18.62 0.1M
2023-08-22 17.81 18.78 17.69 18.32 0.1M
2023-08-21 19.05 19.05 17.33 17.61 0.3M
2023-08-18 19.25 19.43 18.91 19.09 0.1M
2023-08-17 19.09 19.23 18.80 19.19 0.1M
2023-08-16 18.84 19.11 18.74 18.99 0.1M
2023-08-15 19.59 19.59 19.09 19.17 0.0M
2023-08-14 19.59 19.59 18.91 19.59 0.2M
2023-08-11 19.69 19.83 19.29 19.78 0.1M
2023-08-10 19.93 20.28 19.88 19.88 0.1M
2023-08-09 20.03 20.03 19.59 19.88 0.2M
2023-08-08 20.28 20.48 19.88 20.18 0.1M
2023-08-07 22.26 22.26 20.23 20.28 0.3M
2023-08-04 21.76 22.26 20.58 22.11 0.3M
2023-08-03 20.77 21.27 20.72 21.12 0.1M
2023-08-02 21.76 21.76 20.38 20.53 0.1M
2023-08-01 21.22 21.96 20.92 21.27 0.2M
2023-07-31 21.66 22.16 20.72 21.07 0.6M
2023-07-28 21.27 21.61 20.97 21.47 0.1M
2023-07-27 20.67 21.57 20.38 21.37 0.3M
2023-07-26 20.43 20.77 20.08 20.48 0.1M
2023-07-25 20.28 20.53 19.83 20.48 0.3M
2023-07-24 19.73 19.73 19.59 19.69 0.2M
2023-07-21 20.08 20.58 19.59 19.98 0.1M
2023-07-20 19.98 20.28 19.83 19.98 0.1M
2023-07-19 19.59 19.98 19.57 19.98 0.1M
2023-07-18 20.58 20.58 19.69 19.69 0.1M
2023-07-14 20.58 20.77 20.28 20.58 0.1M
2023-07-13 19.88 20.63 19.88 20.58 0.1M
2023-07-12 19.78 19.88 19.29 19.43 0.1M
2023-07-11 20.23 20.23 19.69 19.78 0.0M
2023-07-10 19.78 20.28 19.78 19.83 0.0M
2023-07-07 19.51 19.65 19.29 19.33 0.1M
2023-07-06 19.59 19.76 19.09 19.55 0.1M
2023-07-05 19.83 20.28 19.53 20.08 0.1M
2023-07-04 20.08 20.38 19.83 20.13 0.0M
2023-07-03 20.58 20.77 19.98 20.58 0.1M
2023-06-30 19.93 20.38 19.93 20.38 0.1M
2023-06-29 19.76 19.76 19.01 19.57 0.1M
2023-06-28 20.58 20.58 19.83 19.83 0.0M
2023-06-27 18.52 20.43 18.50 20.43 0.1M
2023-06-26 19.78 20.18 19.43 19.78 0.0M
2023-06-23 19.33 19.67 18.52 19.35 0.2M
2023-06-21 19.76 19.76 19.29 19.57 0.1M
2023-06-20 19.78 20.28 19.31 19.78 0.2M
2023-06-19 21.47 21.52 20.28 20.28 0.3M
2023-06-16 21.02 21.76 20.92 21.52 0.1M
2023-06-15 19.98 21.02 19.98 21.02 0.1M
2023-06-14 19.93 20.38 19.88 19.98 0.1M
2023-06-13 20.28 20.58 19.78 19.93 0.2M
2023-06-12 19.93 20.53 19.57 20.38 0.4M
2023-06-09 20.28 20.67 19.59 19.88 0.2M
2023-06-08 19.83 20.58 19.39 20.18 0.3M
2023-06-07 20.72 20.72 19.67 19.78 0.2M
2023-06-06 19.88 20.77 19.76 20.48 0.1M
2023-06-05 20.28 20.33 19.83 20.08 0.1M
2023-06-02 19.83 20.92 19.83 20.53 0.1M
2023-06-01 20.13 20.13 19.29 19.83 0.2M
2023-05-31 19.98 19.98 18.91 19.67 0.2M
2023-05-30 19.31 19.98 19.21 19.67 0.3M
2023-05-29 19.78 20.08 19.29 19.31 0.2M
2023-05-25 20.13 20.13 19.27 19.78 0.3M
2023-05-24 20.33 20.67 19.83 19.93 0.4M
2023-05-23 20.97 20.97 20.38 20.72 0.1M
2023-05-22 21.27 21.32 20.43 20.97 0.3M
2023-05-19 21.81 21.96 20.77 21.37 0.7M
2023-05-18 22.55 22.65 21.86 21.91 0.2M
2023-05-17 23.35 23.35 22.01 22.60 0.2M
2023-05-16 22.85 22.85 22.50 22.75 0.1M
2023-05-15 22.75 23.10 22.65 22.85 0.1M
2023-05-12 23.20 23.20 22.75 22.85 0.1M
2023-05-11 23.74 23.79 22.60 23.20 0.1M
2023-05-10 23.05 23.25 22.36 23.10 0.2M
2023-05-09 23.40 23.74 22.95 22.95 0.0M
2023-05-08 23.40 23.64 23.25 23.35 0.0M
2023-05-05 23.15 24.24 23.15 23.74 0.2M
2023-05-04 23.79 23.84 22.90 23.15 0.2M
2023-05-03 24.29 24.58 23.44 23.74 0.1M
2023-05-02 23.64 24.88 23.10 24.33 0.3M
2023-04-28 23.05 24.19 23.05 23.64 0.1M
2023-04-27 22.75 23.54 22.55 23.05 0.3M
2023-04-26 22.90 23.54 22.90 23.49 0.1M
2023-04-25 23.54 23.54 22.55 22.90 0.2M
2023-04-24 23.59 23.94 23.25 23.54 0.1M
2023-04-21 23.74 24.33 23.54 23.99 0.1M
2023-04-20 23.64 23.99 23.30 23.69 0.1M
2023-04-19 24.83 24.83 23.54 23.64 0.3M
2023-04-18 24.98 25.08 24.48 24.83 0.1M
2023-04-17 25.77 25.87 24.68 25.32 0.3M
2023-04-14 27.25 27.25 25.13 25.47 0.4M
2023-04-13 27.01 27.50 26.41 27.20 0.1M
2023-04-12 26.91 27.60 26.41 26.71 0.4M
2023-04-11 26.41 26.81 26.02 26.51 0.3M
2023-04-06 25.47 26.66 25.47 26.66 0.4M
2023-04-04 25.42 26.41 25.03 25.92 0.3M
2023-04-03 26.51 26.61 25.42 25.62 0.1M
2023-03-31 26.17 26.51 25.97 26.26 0.1M
2023-03-30 26.41 26.81 25.87 26.17 0.2M
2023-03-29 26.51 26.91 25.82 26.12 0.2M
2023-03-28 24.78 26.91 24.78 26.56 0.6M
2023-03-27 23.94 25.52 23.94 24.78 0.4M
2023-03-24 22.75 23.69 22.65 23.69 0.1M
2023-03-23 23.54 23.64 22.75 22.90 0.1M
2023-03-22 22.26 23.54 22.11 23.49 0.3M
2023-03-21 21.37 21.71 21.02 21.27 0.2M
2023-03-20 21.76 21.76 21.32 21.37 0.1M
2023-03-17 22.65 22.90 22.21 22.21 0.2M
2023-03-16 22.85 22.85 21.96 22.26 0.1M
2023-03-15 22.50 23.54 22.50 22.85 0.2M
2023-03-14 22.46 22.60 21.66 21.81 0.2M
2023-03-13 21.91 22.75 21.61 22.70 0.3M
2023-03-10 22.31 22.65 21.57 22.11 0.3M
2023-03-09 23.10 23.54 22.55 22.70 0.2M
2023-03-08 24.09 24.09 23.15 23.30 0.2M
2023-03-07 24.58 24.88 23.59 24.09 0.4M
2023-03-06 25.37 25.42 24.24 25.27 0.1M
2023-03-03 24.73 25.67 24.73 25.62 0.1M
2023-03-02 25.32 25.37 24.98 24.98 0.0M
2023-03-01 24.68 25.52 24.29 25.52 0.1M
2023-02-28 25.23 25.27 23.94 23.94 0.1M
2023-02-27 24.83 26.02 24.38 25.08 0.3M
2023-02-24 25.87 26.51 25.52 25.57 0.3M
2023-02-23 25.13 25.87 25.13 25.87 0.1M
2023-02-22 25.52 25.52 25.03 25.13 0.2M
2023-02-21 26.71 26.71 25.27 25.72 0.2M
2023-02-20 26.71 26.96 25.72 26.17 0.2M
2023-02-17 26.86 27.06 26.17 26.56 0.1M
2023-02-16 26.71 27.40 26.36 26.86 0.3M
2023-02-15 27.30 27.30 25.57 26.36 0.2M
2023-02-14 26.21 27.20 25.57 27.10 0.6M
2023-02-13 25.77 26.02 25.08 25.97 0.2M
2023-02-10 26.51 26.51 25.23 25.52 0.3M
2023-02-09 24.43 26.61 24.43 26.46 0.5M
2023-02-08 25.23 25.37 24.38 24.38 0.1M
2023-02-07 24.43 25.37 24.09 25.23 0.2M
2023-02-06 24.38 24.43 23.00 23.94 0.3M
2023-02-03 24.78 24.83 23.89 24.38 0.2M
2023-02-02 25.23 25.23 24.33 24.63 0.1M
2023-02-01 23.84 25.18 23.69 24.93 0.2M
2023-01-31 23.49 23.69 22.95 23.64 0.3M
2023-01-30 24.24 24.29 22.90 23.49 0.2M
2023-01-27 23.84 24.53 23.40 24.43 0.1M
2023-01-26 23.74 24.53 23.59 23.84 0.2M
2023-01-20 23.25 23.44 22.95 23.35 0.1M
2023-01-19 22.85 23.25 22.75 23.10 0.1M
2023-01-18 22.90 23.15 22.46 22.60 0.2M
2023-01-17 22.75 23.05 22.55 22.90 0.0M
2023-01-16 22.95 23.35 22.41 22.75 0.2M
2023-01-13 22.46 23.05 20.87 22.95 0.3M
2023-01-12 23.25 23.44 22.46 22.65 0.3M
2023-01-11 22.26 23.54 22.06 22.70 0.3M
2023-01-10 22.75 22.80 21.91 22.75 0.2M
2023-01-09 23.05 23.30 22.26 22.75 0.2M
2023-01-06 20.77 22.95 20.77 22.70 0.5M
2023-01-05 21.42 21.91 20.82 21.37 0.4M
2023-01-04 20.28 21.47 20.08 21.37 0.4M
2023-01-03 18.87 20.08 18.70 19.78 0.4M