中国光大环境

0257
🏛️ 香港 →
4.45
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
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 6.20 6.32 6.18 6.26 6.2M
2021-12-30 6.21 6.27 6.11 6.18 7.7M
2021-12-29 6.26 6.28 6.14 6.19 4.8M
2021-12-28 6.39 6.40 6.15 6.28 18.5M
2021-12-24 6.00 6.46 5.93 6.39 35.4M
2021-12-23 5.90 6.08 5.86 6.03 14.9M
2021-12-22 5.88 5.92 5.78 5.85 9.1M
2021-12-21 5.77 5.86 5.69 5.83 11.6M
2021-12-20 5.91 6.00 5.76 5.78 14.3M
2021-12-17 6.02 6.02 5.91 5.92 19.1M
2021-12-16 5.62 6.02 5.62 5.97 39.5M
2021-12-15 5.51 5.69 5.44 5.64 13.7M
2021-12-14 5.54 5.63 5.41 5.47 9.7M
2021-12-13 5.54 5.67 5.53 5.58 11.9M
2021-12-10 5.63 5.66 5.51 5.54 9.0M
2021-12-09 5.63 5.69 5.57 5.64 12.2M
2021-12-08 5.36 5.67 5.36 5.63 22.4M
2021-12-07 5.30 5.39 5.24 5.33 9.9M
2021-12-06 5.40 5.54 5.29 5.29 14.9M
2021-12-03 5.38 5.52 5.30 5.47 19.3M
2021-12-02 5.25 5.44 5.21 5.37 16.9M
2021-12-01 5.13 5.26 5.11 5.24 10.7M
2021-11-30 5.20 5.28 5.07 5.18 37.2M
2021-11-29 5.24 5.31 5.12 5.22 9.2M
2021-11-26 5.32 5.39 5.23 5.25 10.9M
2021-11-25 5.39 5.39 5.29 5.35 7.7M
2021-11-24 5.34 5.38 5.26 5.37 13.0M
2021-11-23 5.28 5.32 5.23 5.32 12.7M
2021-11-22 5.34 5.38 5.22 5.31 16.4M
2021-11-19 5.30 5.39 5.23 5.34 13.6M
2021-11-18 5.29 5.34 5.26 5.32 8.7M
2021-11-17 5.29 5.34 5.20 5.31 10.8M
2021-11-16 5.18 5.34 5.18 5.26 20.9M
2021-11-15 5.25 5.28 5.06 5.17 20.2M
2021-11-12 5.32 5.38 5.20 5.23 10.9M
2021-11-11 5.10 5.32 5.03 5.26 17.0M
2021-11-10 5.15 5.16 4.96 5.10 10.7M
2021-11-09 5.15 5.19 5.07 5.13 7.7M
2021-11-08 5.10 5.23 5.04 5.11 14.4M
2021-11-05 5.28 5.28 5.03 5.09 25.0M
2021-11-04 5.36 5.36 5.18 5.25 13.1M
2021-11-03 5.26 5.32 5.18 5.28 20.4M
2021-11-02 5.48 5.48 5.22 5.27 14.5M
2021-11-01 5.35 5.43 5.21 5.38 12.3M
2021-10-29 5.35 5.40 5.30 5.35 13.2M
2021-10-28 5.63 5.63 5.32 5.39 24.1M
2021-10-27 5.58 5.66 5.52 5.60 19.8M
2021-10-26 5.81 5.85 5.57 5.66 24.7M
2021-10-25 5.80 5.89 5.73 5.83 10.3M
2021-10-22 5.88 5.91 5.74 5.81 15.0M
2021-10-21 5.99 5.99 5.81 5.84 22.5M
2021-10-20 6.07 6.10 5.95 5.99 16.2M
2021-10-19 5.83 6.09 5.83 6.07 42.7M
2021-10-18 5.83 5.90 5.72 5.83 31.5M
2021-10-15 5.99 6.00 5.68 5.83 34.5M
2021-10-12 5.80 6.03 5.74 5.89 41.8M
2021-10-11 6.12 6.13 5.83 5.86 25.3M
2021-10-08 6.33 6.33 5.91 6.08 28.7M
2021-10-07 6.30 6.34 6.07 6.29 29.7M
2021-10-06 5.80 6.34 5.70 6.27 41.4M
2021-10-05 5.71 5.88 5.62 5.81 13.0M
2021-10-04 5.88 5.93 5.69 5.78 22.0M
2021-09-30 5.94 5.98 5.80 5.88 20.6M
2021-09-29 6.16 6.28 5.84 5.90 38.9M
2021-09-28 6.20 6.34 6.08 6.18 22.2M
2021-09-27 6.21 6.32 6.07 6.15 33.7M
2021-09-24 6.51 6.51 6.06 6.09 48.1M
2021-09-23 6.07 6.53 6.07 6.51 77.9M
2021-09-21 5.78 5.98 5.76 5.86 19.6M
2021-09-20 5.89 5.94 5.65 5.87 17.2M
2021-09-17 5.88 6.04 5.80 5.92 28.1M
2021-09-16 6.14 6.22 5.87 6.00 30.7M
2021-09-15 6.14 6.19 6.08 6.14 20.7M
2021-09-14 6.28 6.45 6.08 6.18 45.2M
2021-09-13 5.84 6.40 5.82 6.36 58.3M
2021-09-10 5.92 6.01 5.76 5.81 27.8M
2021-09-09 5.96 5.98 5.77 5.88 31.8M
2021-09-08 5.95 6.20 5.86 5.96 50.3M
2021-09-07 6.15 6.21 5.90 5.94 56.5M
2021-09-06 5.48 6.19 5.46 6.18 91.1M
2021-09-03 5.31 5.47 5.22 5.42 36.7M
2021-09-02 5.34 5.51 5.30 5.50 26.4M
2021-09-01 5.43 5.44 5.32 5.33 12.9M
2021-08-31 5.40 5.47 5.27 5.38 34.5M
2021-08-30 5.19 5.41 5.11 5.39 38.0M
2021-08-27 5.17 5.21 5.09 5.12 13.9M
2021-08-26 5.21 5.26 5.10 5.14 13.3M
2021-08-25 5.28 5.32 5.15 5.21 20.1M
2021-08-24 5.33 5.38 5.21 5.27 17.1M
2021-08-23 5.14 5.37 5.12 5.29 27.1M
2021-08-20 5.21 5.25 5.04 5.14 41.2M
2021-08-19 5.31 5.32 5.18 5.25 48.7M
2021-08-18 5.30 5.48 5.29 5.33 32.4M
2021-08-17 5.43 5.63 5.26 5.37 53.2M
2021-08-16 5.56 5.64 5.40 5.45 56.2M
2021-08-13 5.16 5.64 5.10 5.55 132.7M
2021-08-12 4.54 5.03 4.54 4.95 88.8M
2021-08-11 4.48 4.54 4.48 4.53 15.6M
2021-08-10 4.50 4.56 4.41 4.54 16.4M
2021-08-09 4.46 4.48 4.40 4.46 10.6M
2021-08-06 4.48 4.49 4.41 4.46 11.0M
2021-08-05 4.46 4.50 4.42 4.45 18.9M
2021-08-04 4.39 4.53 4.34 4.49 28.8M
2021-08-03 4.29 4.38 4.25 4.37 13.8M
2021-08-02 4.20 4.34 4.17 4.29 21.2M
2021-07-30 4.17 4.22 4.13 4.21 22.4M
2021-07-29 4.17 4.19 4.11 4.16 15.2M
2021-07-28 4.10 4.12 4.02 4.11 17.7M
2021-07-27 4.20 4.23 4.03 4.08 26.4M
2021-07-26 4.26 4.26 4.16 4.20 14.4M
2021-07-23 4.20 4.28 4.19 4.23 12.5M
2021-07-22 4.20 4.20 4.16 4.19 9.9M
2021-07-21 4.15 4.18 4.12 4.18 7.2M
2021-07-20 4.15 4.18 4.10 4.14 14.9M
2021-07-19 4.30 4.30 4.14 4.17 16.8M
2021-07-16 4.25 4.32 4.24 4.27 19.6M
2021-07-15 4.20 4.25 4.16 4.23 17.7M
2021-07-14 4.22 4.23 4.16 4.17 9.5M
2021-07-13 4.18 4.22 4.14 4.21 18.6M
2021-07-12 4.20 4.24 4.12 4.14 12.1M
2021-07-09 4.17 4.18 4.12 4.15 16.8M
2021-07-08 4.26 4.29 4.15 4.17 25.2M
2021-07-07 4.30 4.34 4.25 4.28 11.2M
2021-07-06 4.31 4.33 4.29 4.32 7.0M
2021-07-05 4.37 4.42 4.26 4.29 16.2M
2021-07-02 4.43 4.43 4.36 4.37 13.3M
2021-06-30 4.43 4.46 4.39 4.40 9.1M
2021-06-29 4.47 4.47 4.40 4.43 11.5M
2021-06-28 4.43 4.55 4.43 4.45 12.9M
2021-06-25 4.44 4.45 4.39 4.44 14.4M
2021-06-24 4.40 4.44 4.37 4.43 13.3M
2021-06-23 4.41 4.46 4.38 4.40 18.9M
2021-06-22 4.45 4.47 4.41 4.42 8.7M
2021-06-21 4.46 4.46 4.40 4.41 10.7M
2021-06-18 4.43 4.47 4.40 4.47 20.4M
2021-06-17 4.45 4.48 4.40 4.42 15.7M
2021-06-16 4.55 4.55 4.42 4.46 13.2M
2021-06-15 4.62 4.66 4.51 4.53 14.2M
2021-06-11 4.54 4.59 4.53 4.58 10.5M
2021-06-10 4.54 4.56 4.49 4.54 10.1M
2021-06-09 4.51 4.54 4.49 4.54 7.7M
2021-06-08 4.57 4.57 4.48 4.53 10.9M
2021-06-07 4.53 4.59 4.53 4.55 5.4M
2021-06-04 4.57 4.57 4.51 4.52 14.3M
2021-06-03 4.61 4.64 4.57 4.59 7.7M
2021-06-02 4.61 4.67 4.58 4.62 9.8M
2021-06-01 4.66 4.68 4.58 4.59 6.8M
2021-05-31 4.60 4.70 4.58 4.67 15.1M
2021-05-28 4.62 4.72 4.62 4.63 9.3M
2021-05-27 4.57 4.62 4.56 4.60 19.2M
2021-05-26 4.54 4.61 4.52 4.60 13.9M
2021-05-25 4.60 4.60 4.46 4.54 21.5M
2021-05-24 4.63 4.67 4.54 4.60 18.3M
2021-05-21 4.72 4.75 4.68 4.71 13.2M
2021-05-20 4.75 4.79 4.65 4.72 19.5M
2021-05-18 4.70 4.76 4.68 4.72 19.8M
2021-05-17 4.76 4.79 4.68 4.70 9.1M
2021-05-14 4.64 4.81 4.64 4.72 22.4M
2021-05-13 4.67 4.70 4.61 4.61 13.0M
2021-05-12 4.75 4.77 4.66 4.70 12.4M
2021-05-11 4.81 4.83 4.72 4.75 13.0M
2021-05-10 4.85 4.88 4.79 4.82 14.0M
2021-05-07 4.85 4.89 4.82 4.84 9.2M
2021-05-06 4.90 4.92 4.84 4.86 11.6M
2021-05-05 4.89 4.95 4.86 4.90 6.3M
2021-05-04 4.86 4.90 4.84 4.87 5.2M
2021-05-03 4.89 4.91 4.83 4.90 7.4M
2021-04-30 4.94 4.95 4.88 4.89 18.2M
2021-04-29 4.99 5.01 4.92 4.93 12.1M
2021-04-28 4.93 4.99 4.91 4.97 16.7M
2021-04-27 4.93 4.96 4.89 4.94 17.5M
2021-04-26 4.98 5.02 4.89 4.93 15.9M
2021-04-23 4.98 5.03 4.91 5.00 19.3M
2021-04-22 5.06 5.06 4.96 4.98 16.3M
2021-04-21 5.10 5.13 5.02 5.05 14.7M
2021-04-20 5.11 5.16 5.06 5.13 19.5M
2021-04-19 5.08 5.13 5.05 5.08 27.2M
2021-04-16 5.15 5.16 5.07 5.10 17.4M
2021-04-15 5.26 5.30 5.12 5.16 16.4M
2021-04-14 5.37 5.38 5.26 5.26 22.6M
2021-04-13 5.28 5.38 5.27 5.32 17.7M
2021-04-12 5.35 5.38 5.24 5.30 13.9M
2021-04-09 5.45 5.45 5.28 5.29 14.7M
2021-04-08 5.35 5.46 5.35 5.43 21.4M
2021-04-07 5.31 5.45 5.26 5.33 17.5M
2021-04-01 5.29 5.34 5.16 5.26 14.2M
2021-03-31 5.28 5.38 5.23 5.26 25.1M
2021-03-30 5.24 5.33 5.14 5.26 24.7M
2021-03-29 5.08 5.37 5.08 5.24 23.9M
2021-03-26 5.09 5.14 5.01 5.05 14.7M
2021-03-25 5.05 5.11 4.90 5.05 14.1M
2021-03-24 5.13 5.20 5.02 5.11 26.9M
2021-03-23 5.38 5.41 5.12 5.15 19.2M
2021-03-22 5.20 5.39 5.14 5.36 29.0M
2021-03-19 5.06 5.22 5.06 5.18 31.5M
2021-03-18 5.26 5.27 5.09 5.11 23.2M
2021-03-17 5.23 5.32 5.18 5.21 19.1M
2021-03-16 5.35 5.35 5.13 5.23 30.6M
2021-03-15 5.42 5.45 5.23 5.35 39.1M
2021-03-12 4.86 5.50 4.83 5.38 124.1M
2021-03-11 4.80 4.87 4.73 4.85 26.2M
2021-03-10 4.71 4.78 4.62 4.78 22.7M
2021-03-09 4.49 4.74 4.49 4.64 34.7M
2021-03-08 4.52 4.59 4.45 4.46 21.5M
2021-03-05 4.48 4.50 4.38 4.45 17.7M
2021-03-04 4.53 4.58 4.48 4.48 16.3M
2021-03-03 4.58 4.63 4.54 4.59 23.3M
2021-03-02 4.55 4.66 4.51 4.53 14.9M
2021-03-01 4.49 4.55 4.47 4.52 13.0M
2021-02-26 4.56 4.58 4.43 4.44 33.4M
2021-02-25 4.60 4.67 4.57 4.58 20.0M
2021-02-24 4.75 4.82 4.55 4.57 26.0M
2021-02-23 4.69 4.80 4.66 4.71 13.9M
2021-02-22 4.64 4.78 4.61 4.69 19.0M
2021-02-19 4.72 4.75 4.60 4.62 32.4M
2021-02-18 4.74 4.76 4.68 4.72 19.6M
2021-02-17 4.71 4.78 4.71 4.76 13.6M
2021-02-16 4.74 4.76 4.66 4.71 9.9M
2021-02-11 4.63 4.67 4.56 4.65 4.0M
2021-02-10 4.59 4.62 4.54 4.59 8.7M
2021-02-09 4.53 4.63 4.53 4.61 7.5M
2021-02-08 4.57 4.59 4.50 4.54 6.9M
2021-02-05 4.57 4.62 4.53 4.57 4.7M
2021-02-04 4.63 4.68 4.51 4.59 6.9M
2021-02-03 4.64 4.69 4.58 4.63 12.7M
2021-02-02 4.64 4.66 4.58 4.62 8.5M
2021-02-01 4.42 4.63 4.42 4.58 14.7M
2021-01-29 4.51 4.55 4.37 4.37 19.6M
2021-01-28 4.62 4.65 4.49 4.51 9.6M
2021-01-27 4.72 4.74 4.57 4.67 16.2M
2021-01-26 4.83 4.85 4.68 4.71 9.1M
2021-01-25 4.80 4.85 4.76 4.79 12.2M
2021-01-22 4.90 4.90 4.75 4.77 9.4M
2021-01-21 4.96 5.00 4.79 4.85 17.3M
2021-01-20 4.82 4.98 4.79 4.93 30.2M
2021-01-19 4.69 4.79 4.59 4.78 19.9M
2021-01-18 4.70 4.70 4.58 4.66 15.3M
2021-01-15 4.78 4.80 4.64 4.69 10.3M
2021-01-14 4.78 4.79 4.69 4.75 10.5M
2021-01-13 4.64 4.79 4.64 4.74 19.4M
2021-01-12 4.72 4.75 4.61 4.64 19.3M
2021-01-11 4.93 4.94 4.61 4.72 35.3M
2021-01-08 4.73 4.80 4.65 4.78 35.1M
2021-01-07 4.60 4.70 4.60 4.66 13.1M
2021-01-06 4.63 4.67 4.57 4.62 12.5M
2021-01-05 4.50 4.70 4.50 4.59 22.2M
2021-01-04 4.38 4.51 4.35 4.51 16.1M