腾盛博药-B

2137
🏛️ 香港 →
1.89
最后更新: 2025-09-29
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 33.30 33.90 32.00 32.90 0.3M
2021-12-30 33.35 33.80 31.65 32.70 0.5M
2021-12-29 35.05 36.25 33.05 33.65 0.6M
2021-12-28 38.30 38.80 35.45 35.65 1.8M
2021-12-24 39.05 40.45 38.30 38.80 0.7M
2021-12-23 38.00 41.00 37.70 38.50 2.2M
2021-12-22 34.50 37.90 34.05 37.65 2.5M
2021-12-21 33.80 35.00 33.40 34.05 1.8M
2021-12-20 34.05 35.65 33.00 33.05 1.3M
2021-12-17 34.40 34.60 32.60 33.30 1.0M
2021-12-16 33.40 34.80 31.50 34.15 2.2M
2021-12-15 37.10 37.95 32.15 33.40 2.8M
2021-12-14 36.80 38.10 36.30 36.95 1.4M
2021-12-13 43.30 43.50 36.55 37.00 4.6M
2021-12-10 43.25 44.45 42.80 43.10 2.0M
2021-12-09 47.00 48.65 42.60 42.60 8.8M
2021-12-08 42.90 44.60 42.00 42.80 1.7M
2021-12-07 41.25 44.70 41.20 42.55 1.8M
2021-12-06 45.70 47.50 41.20 42.20 4.0M
2021-12-03 40.80 43.55 38.85 42.70 2.1M
2021-12-02 37.60 41.45 35.65 40.80 2.8M
2021-12-01 45.00 45.70 39.40 39.80 2.3M
2021-11-30 48.00 48.30 40.80 44.75 4.1M
2021-11-29 45.80 48.00 44.00 47.85 2.7M
2021-11-26 42.15 46.95 41.10 43.85 3.4M
2021-11-25 41.70 44.05 41.50 42.15 2.2M
2021-11-24 40.65 41.75 39.30 41.50 1.8M
2021-11-23 37.20 43.60 36.95 40.65 6.2M
2021-11-22 37.90 38.00 34.80 36.30 1.7M
2021-11-19 38.35 40.35 34.00 36.40 3.9M
2021-11-18 35.35 40.00 34.55 38.30 6.2M
2021-11-17 31.50 36.00 30.00 35.40 3.6M
2021-11-16 30.50 32.45 30.15 31.20 3.2M
2021-11-15 22.60 32.00 22.60 29.75 5.7M
2021-11-12 22.35 22.80 21.20 22.00 0.9M
2021-11-11 19.30 22.30 19.30 22.10 1.2M
2021-11-10 19.88 19.88 18.86 19.30 0.6M
2021-11-09 18.00 20.00 18.00 19.88 1.4M
2021-11-08 22.50 22.50 17.30 18.00 4.6M
2021-11-05 25.25 26.00 24.75 25.40 0.6M
2021-11-04 26.10 26.70 24.70 26.25 1.0M
2021-11-03 25.95 26.45 24.95 26.10 0.5M
2021-11-02 26.60 27.50 24.50 25.00 0.7M
2021-11-01 24.90 27.45 24.25 26.25 1.3M
2021-10-29 27.90 27.90 22.90 24.40 2.2M
2021-10-28 27.00 27.50 26.50 26.70 0.8M
2021-10-27 28.80 29.15 25.70 27.20 1.1M
2021-10-26 29.35 29.35 28.10 29.15 0.5M
2021-10-25 28.85 29.90 28.85 29.35 0.2M
2021-10-22 29.30 29.70 28.70 28.85 0.4M
2021-10-21 30.55 31.00 29.30 29.30 0.7M
2021-10-20 29.00 31.60 29.00 30.60 1.3M
2021-10-19 29.30 29.55 28.70 28.95 0.4M
2021-10-18 28.70 29.40 28.05 29.10 0.4M
2021-10-15 28.00 29.25 27.20 28.70 1.0M
2021-10-12 27.00 28.50 26.00 27.15 1.0M
2021-10-11 29.20 29.50 27.10 27.50 1.6M
2021-10-08 29.05 30.15 25.55 26.65 2.7M
2021-10-07 30.40 30.90 28.65 28.80 3.2M
2021-10-06 31.05 31.20 29.80 31.00 1.0M
2021-10-05 28.50 30.95 28.45 30.50 2.3M
2021-10-04 33.50 33.95 27.95 29.55 6.3M
2021-09-30 39.80 40.05 38.00 39.05 1.1M
2021-09-29 38.70 41.55 37.00 39.60 2.2M
2021-09-28 43.50 44.15 40.00 40.50 2.0M
2021-09-27 45.30 47.50 41.60 43.60 2.8M
2021-09-24 48.85 49.00 43.20 45.20 4.4M
2021-09-23 50.70 52.15 48.00 49.15 1.8M
2021-09-21 50.35 52.60 49.30 50.50 1.4M
2021-09-20 48.45 51.50 47.10 50.90 1.9M
2021-09-17 48.50 49.50 46.50 47.60 1.2M
2021-09-16 49.35 50.45 47.00 48.50 2.2M
2021-09-15 45.80 51.00 44.15 48.90 3.6M
2021-09-14 47.95 48.60 44.85 45.30 2.5M
2021-09-13 43.30 48.00 42.85 47.80 3.8M
2021-09-10 41.35 42.85 40.95 42.20 1.0M
2021-09-09 40.75 41.90 38.10 40.90 1.3M
2021-09-08 44.50 45.50 41.55 41.70 2.1M
2021-09-07 41.95 44.30 40.85 42.40 4.2M
2021-09-06 38.00 41.85 37.60 41.00 4.5M
2021-09-03 36.75 38.95 36.70 38.00 1.2M
2021-09-02 38.25 38.70 36.40 36.70 1.0M
2021-09-01 36.35 39.60 35.75 37.70 1.6M
2021-08-31 35.55 36.60 34.70 36.10 1.1M
2021-08-30 37.00 37.90 34.80 36.30 1.6M
2021-08-27 37.20 38.00 36.50 37.60 0.6M
2021-08-26 38.90 38.90 36.05 37.15 1.4M
2021-08-25 40.00 40.75 37.80 38.95 3.5M
2021-08-24 33.35 36.00 33.35 35.80 1.8M
2021-08-23 34.00 34.40 31.85 33.35 1.1M
2021-08-20 37.25 37.25 31.80 32.80 3.1M
2021-08-19 38.65 39.05 36.05 37.30 2.5M
2021-08-18 33.40 37.95 31.50 37.95 2.2M
2021-08-17 34.50 35.75 31.40 33.40 2.9M
2021-08-16 35.20 37.85 34.55 34.60 2.6M
2021-08-13 33.90 36.20 32.10 35.40 2.6M
2021-08-12 39.00 39.55 33.85 34.10 5.0M
2021-08-11 39.50 41.10 38.00 40.00 2.3M
2021-08-10 40.75 44.35 37.60 39.90 9.0M
2021-08-09 29.05 40.00 29.00 40.00 8.1M
2021-08-06 26.60 28.80 26.25 28.80 7.9M
2021-08-05 24.90 25.50 24.70 24.70 2.5M
2021-08-04 25.75 26.20 24.40 25.20 2.3M
2021-08-03 26.20 26.50 25.50 25.75 2.6M
2021-08-02 25.30 26.80 25.30 25.90 4.7M
2021-07-30 24.20 25.80 23.70 25.00 2.3M
2021-07-29 23.20 24.95 22.80 24.40 2.6M
2021-07-28 22.25 23.00 21.15 22.25 1.5M
2021-07-27 22.50 22.70 21.00 22.25 2.4M
2021-07-26 24.00 24.00 21.85 22.50 2.1M
2021-07-23 24.50 25.35 23.60 24.25 3.9M
2021-07-22 23.55 24.80 22.60 24.70 5.9M
2021-07-21 21.95 23.45 21.50 23.20 4.2M
2021-07-20 20.50 20.80 20.05 20.80 1.8M
2021-07-19 20.00 20.80 19.80 20.80 2.2M
2021-07-16 21.30 21.30 19.18 20.80 6.3M
2021-07-15 22.25 22.25 20.80 21.25 3.3M
2021-07-14 22.80 22.90 20.75 22.00 12.6M
2021-07-13 21.40 23.75 20.30 22.95 67.4M