华润医药

3320
🏛️ 香港 →
4.73
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
09:30 4.76 4.76 4.72 4.72 1,409.0K
09:35 4.73 4.73 4.71 4.72 1,676.0K
09:40 4.73 4.74 4.73 4.74 1,215.5K
09:45 4.73 4.73 4.72 4.73 517.5K
09:50 4.72 4.73 4.72 4.72 68.0K
09:55 4.73 4.73 4.72 4.73 195.0K
10:00 4.72 4.73 4.72 4.73 47.5K
10:05 4.72 4.73 4.72 4.73 282.0K
10:10 4.72 4.73 4.72 4.73 97.5K
10:15 4.72 4.73 4.72 4.73 200.5K
10:20 4.72 4.73 4.72 4.72 108.5K
10:25 4.73 4.73 4.72 4.73 233.1K
10:30 4.72 4.74 4.72 4.74 1,000.0K
10:35 4.73 4.74 4.73 4.73 199.2K
10:40 4.74 4.74 4.73 4.73 69.0K
10:45 4.74 4.74 4.73 4.74 162.0K
10:50 4.73 4.74 4.73 4.73 124.0K
10:55 4.74 4.74 4.73 4.74 61.0K
11:00 4.73 4.74 4.73 4.74 755.5K
11:05 4.75 4.75 4.74 4.75 33.5K
11:10 4.74 4.75 4.74 4.75 33.0K
11:15 4.74 4.75 4.74 4.75 115.0K
11:25 4.74 4.75 4.74 4.75 71.0K
11:30 4.74 4.74 4.74 4.74 8.0K
11:35 4.75 4.75 4.74 4.75 138.5K
13:00 4.75 4.76 4.74 4.74 1,232.5K
13:05 4.75 4.75 4.75 4.75 2.5K
13:10 4.74 4.75 4.73 4.74 85.0K
13:15 4.74 4.75 4.74 4.74 856.0K
13:20 4.75 4.76 4.74 4.76 299.5K
13:25 4.75 4.75 4.74 4.74 20.0K
13:30 4.75 4.76 4.75 4.75 151.2K
13:40 4.76 4.76 4.75 4.75 13.5K
13:50 4.76 4.76 4.75 4.75 20.5K
13:55 4.76 4.76 4.74 4.74 455.0K
14:00 4.75 4.75 4.74 4.75 8.5K
14:05 4.74 4.75 4.74 4.75 55.0K
14:10 4.74 4.75 4.74 4.75 6.0K
14:15 4.74 4.75 4.74 4.74 37.0K
14:20 4.75 4.75 4.74 4.74 167.5K
14:30 4.75 4.75 4.75 4.75 0.5K
14:35 4.74 4.75 4.73 4.73 149.5K
14:40 4.74 4.75 4.73 4.75 638.5K
14:45 4.74 4.75 4.74 4.75 66.5K
14:55 4.74 4.75 4.74 4.75 66.5K
15:00 4.74 4.75 4.74 4.74 263.5K
15:05 4.75 4.75 4.73 4.73 17.5K
15:10 4.74 4.74 4.74 4.74 99.5K
15:15 4.73 4.74 4.73 4.73 2,266.5K
15:25 4.72 4.73 4.72 4.73 216.0K
15:35 4.72 4.73 4.72 4.72 31.5K
15:40 4.73 4.73 4.72 4.72 187.5K
15:45 4.72 4.73 4.72 4.72 246.5K
15:50 4.73 4.73 4.72 4.73 634.5K
15:55 4.73 4.73 4.72 4.73 849.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.77 4.77 4.71 4.73 18.0M
2025-09-25 4.82 4.82 4.76 4.78 13.4M
2025-09-24 4.80 4.84 4.78 4.82 11.3M
2025-09-23 4.86 4.86 4.76 4.78 13.5M
2025-09-22 4.94 4.99 4.81 4.84 13.2M
2025-09-19 4.91 4.94 4.86 4.89 22.3M
2025-09-18 4.97 4.98 4.85 4.91 20.6M
2025-09-17 5.00 5.01 4.94 4.97 13.7M
2025-09-16 4.99 5.00 4.95 4.98 15.8M
2025-09-15 5.02 5.02 4.96 4.99 12.9M
2025-09-12 5.00 5.03 4.95 5.00 20.0M
2025-09-11 4.88 5.01 4.83 4.97 28.5M
2025-09-10 4.96 4.97 4.90 4.95 11.9M
2025-09-09 4.98 4.99 4.92 4.94 17.5M
2025-09-08 4.89 4.96 4.89 4.94 15.3M
2025-09-05 4.84 4.92 4.82 4.89 13.3M
2025-09-04 4.95 4.95 4.80 4.82 23.8M
2025-09-03 4.93 4.93 4.87 4.89 13.4M
2025-09-02 4.92 5.01 4.86 4.91 25.1M
2025-09-01 4.93 4.94 4.88 4.91 18.0M
2025-08-29 4.91 4.97 4.88 4.88 15.4M
2025-08-28 5.01 5.02 4.85 4.89 30.6M
2025-08-27 5.14 5.15 4.97 5.01 32.9M
2025-08-26 5.22 5.22 5.13 5.14 29.8M
2025-08-25 5.15 5.23 5.15 5.22 19.0M
2025-08-22 5.21 5.22 5.08 5.13 27.2M
2025-08-21 5.21 5.24 5.18 5.21 10.9M
2025-08-20 5.25 5.25 5.14 5.20 13.3M
2025-08-19 5.25 5.31 5.23 5.26 20.8M
2025-08-18 5.21 5.26 5.18 5.24 27.0M
2025-08-15 5.26 5.29 5.19 5.29 19.1M
2025-08-14 5.37 5.45 5.25 5.26 23.2M
2025-08-13 5.30 5.33 5.24 5.32 22.1M
2025-08-12 5.22 5.30 5.20 5.24 13.5M
2025-08-11 5.22 5.22 5.16 5.18 15.7M
2025-08-08 5.29 5.29 5.17 5.20 26.1M
2025-08-07 5.33 5.33 5.23 5.29 16.5M
2025-08-06 5.33 5.37 5.27 5.28 8.1M
2025-08-05 5.34 5.35 5.25 5.31 13.1M
2025-08-04 5.34 5.35 5.24 5.30 13.1M
2025-08-01 5.49 5.55 5.33 5.35 17.4M
2025-07-31 5.61 5.64 5.42 5.49 27.1M
2025-07-30 5.62 5.73 5.56 5.62 21.8M
2025-07-29 5.62 5.63 5.48 5.63 14.5M
2025-07-28 5.59 5.62 5.52 5.60 15.9M
2025-07-25 5.65 5.76 5.55 5.58 12.1M
2025-07-24 5.56 5.65 5.55 5.65 14.0M
2025-07-23 5.50 5.61 5.49 5.52 17.9M
2025-07-22 5.44 5.51 5.37 5.51 14.8M
2025-07-21 5.42 5.44 5.38 5.40 9.2M
2025-07-18 5.37 5.43 5.36 5.41 10.6M
2025-07-17 5.30 5.38 5.26 5.37 12.7M
2025-07-16 5.32 5.36 5.29 5.30 9.5M
2025-07-15 5.34 5.34 5.24 5.28 9.1M
2025-07-14 5.32 5.36 5.28 5.32 8.5M
2025-07-11 5.29 5.36 5.29 5.30 10.2M
2025-07-10 5.22 5.27 5.20 5.27 5.5M
2025-07-09 5.18 5.25 5.15 5.22 5.1M
2025-07-08 5.21 5.25 5.15 5.18 6.2M
2025-07-07 5.23 5.23 5.16 5.21 3.5M
2025-07-04 5.25 5.25 5.17 5.20 6.6M
2025-07-03 5.21 5.25 5.17 5.25 6.1M
2025-07-02 5.15 5.26 5.14 5.26 10.0M
2025-06-30 5.23 5.23 5.08 5.12 12.5M
2025-06-27 5.28 5.28 5.17 5.19 7.6M
2025-06-26 5.29 5.30 5.19 5.26 7.7M
2025-06-25 5.25 5.29 5.21 5.27 7.1M
2025-06-24 5.19 5.23 5.16 5.22 4.9M
2025-06-23 5.13 5.15 5.06 5.15 4.7M
2025-06-20 5.11 5.15 5.08 5.13 10.2M
2025-06-19 5.28 5.32 5.06 5.09 10.2M
2025-06-18 5.27 5.34 5.22 5.28 9.6M
2025-06-17 5.33 5.41 5.23 5.27 16.9M
2025-06-16 5.30 5.36 5.24 5.34 9.8M
2025-06-13 5.36 5.38 5.26 5.30 10.7M
2025-06-12 5.34 5.39 5.27 5.36 12.1M
2025-06-11 5.39 5.47 5.30 5.34 10.6M
2025-06-10 5.43 5.46 5.32 5.37 12.4M
2025-06-09 5.38 5.42 5.30 5.41 9.5M
2025-06-06 5.24 5.39 5.23 5.35 12.5M
2025-06-05 5.30 5.31 5.21 5.24 10.1M
2025-06-04 5.20 5.28 5.14 5.28 17.7M
2025-06-03 5.09 5.18 5.07 5.17 10.4M
2025-06-02 5.07 5.07 4.90 5.06 5.1M
2025-05-30 5.16 5.21 5.11 5.15 10.7M
2025-05-29 5.11 5.20 5.07 5.17 8.8M
2025-05-28 5.10 5.11 5.04 5.10 5.5M
2025-05-27 5.07 5.12 5.04 5.10 7.2M
2025-05-26 5.11 5.15 5.02 5.04 4.6M
2025-05-23 5.03 5.12 5.03 5.09 6.8M
2025-05-22 5.11 5.11 5.02 5.06 5.5M
2025-05-21 5.05 5.12 5.02 5.12 12.2M
2025-05-20 5.01 5.06 5.00 5.05 9.1M
2025-05-19 4.98 5.05 4.96 5.04 11.4M
2025-05-16 4.94 4.97 4.91 4.95 6.2M
2025-05-15 4.96 5.01 4.92 4.95 10.1M
2025-05-14 4.95 4.97 4.92 4.95 24.6M
2025-05-13 5.03 5.05 4.94 4.95 9.6M
2025-05-12 4.97 5.04 4.90 5.01 12.6M
2025-05-09 4.96 4.98 4.88 4.90 7.7M
2025-05-08 4.98 4.98 4.93 4.95 4.6M
2025-05-07 4.98 5.02 4.94 4.95 7.3M
2025-05-06 4.93 4.97 4.90 4.96 7.2M
2025-05-02 4.88 4.93 4.86 4.90 3.1M
2025-04-30 4.92 4.95 4.88 4.90 8.1M
2025-04-29 4.91 4.95 4.88 4.92 8.2M
2025-04-28 4.97 4.97 4.90 4.92 7.7M
2025-04-25 4.95 4.99 4.91 4.92 6.7M
2025-04-24 4.99 5.01 4.91 4.95 6.5M
2025-04-23 5.01 5.04 4.94 4.97 8.1M
2025-04-22 4.88 5.00 4.86 4.99 10.0M
2025-04-17 4.85 4.89 4.81 4.87 6.4M
2025-04-16 4.95 4.95 4.77 4.85 17.4M
2025-04-15 5.02 5.03 4.92 4.96 7.7M
2025-04-14 4.96 5.03 4.94 5.02 19.0M
2025-04-11 4.95 4.97 4.88 4.91 11.1M
2025-04-10 4.98 5.07 4.94 4.95 15.5M
2025-04-09 4.80 4.96 4.66 4.95 23.3M
2025-04-08 4.74 4.87 4.68 4.86 34.0M
2025-04-07 4.99 5.00 4.61 4.70 43.6M
2025-04-03 5.20 5.22 5.12 5.21 22.1M
2025-04-02 5.23 5.23 5.12 5.20 9.1M
2025-04-01 5.08 5.25 5.08 5.19 12.4M
2025-03-31 5.18 5.20 5.06 5.06 17.4M
2025-03-28 5.20 5.31 5.16 5.22 14.7M
2025-03-27 5.21 5.27 5.13 5.24 20.0M
2025-03-26 5.46 5.54 5.15 5.19 32.9M
2025-03-25 5.48 5.57 5.44 5.46 10.8M
2025-03-24 5.60 5.62 5.46 5.52 13.5M
2025-03-21 5.68 5.73 5.49 5.60 23.2M
2025-03-20 5.66 5.71 5.59 5.60 17.7M
2025-03-19 5.69 5.74 5.61 5.65 12.6M
2025-03-18 5.62 5.75 5.60 5.68 15.1M
2025-03-17 5.72 5.75 5.53 5.58 15.7M
2025-03-14 5.42 5.73 5.41 5.65 33.3M
2025-03-13 5.32 5.44 5.28 5.40 11.6M
2025-03-12 5.31 5.35 5.25 5.29 8.1M
2025-03-11 5.18 5.31 5.16 5.29 6.4M
2025-03-10 5.33 5.35 5.18 5.24 16.6M
2025-03-07 5.35 5.41 5.30 5.31 13.1M
2025-03-06 5.38 5.44 5.32 5.36 18.5M
2025-03-05 5.30 5.38 5.26 5.38 11.5M
2025-03-04 5.27 5.29 5.22 5.28 8.6M
2025-03-03 5.34 5.40 5.25 5.27 8.6M
2025-02-28 5.49 5.49 5.24 5.30 18.8M
2025-02-27 5.46 5.50 5.38 5.49 14.1M
2025-02-26 5.40 5.46 5.34 5.45 12.8M
2025-02-25 5.50 5.50 5.31 5.37 13.3M
2025-02-24 5.53 5.58 5.44 5.47 15.8M
2025-02-21 5.49 5.50 5.38 5.48 14.7M
2025-02-20 5.37 5.51 5.36 5.41 10.2M
2025-02-19 5.40 5.44 5.32 5.41 9.2M
2025-02-18 5.40 5.43 5.34 5.40 8.1M
2025-02-17 5.44 5.55 5.37 5.43 11.2M
2025-02-14 5.33 5.45 5.22 5.43 13.8M
2025-02-13 5.28 5.33 5.17 5.22 8.7M
2025-02-12 5.23 5.28 5.23 5.28 9.2M
2025-02-11 5.37 5.37 5.22 5.23 8.1M
2025-02-10 5.33 5.38 5.26 5.34 11.2M
2025-02-07 5.28 5.33 5.25 5.26 7.1M
2025-02-06 5.20 5.29 5.15 5.28 10.4M
2025-02-05 5.25 5.25 5.13 5.19 5.4M
2025-02-04 5.20 5.26 5.09 5.20 5.7M
2025-02-03 5.30 5.30 5.05 5.20 2.8M
2025-01-28 5.23 5.27 5.15 5.23 1.0M
2025-01-27 5.26 5.34 5.20 5.23 6.7M
2025-01-24 5.12 5.24 5.07 5.17 12.1M
2025-01-23 5.11 5.14 5.08 5.10 5.7M
2025-01-22 5.14 5.14 5.01 5.05 6.3M
2025-01-21 5.16 5.18 5.06 5.11 12.6M
2025-01-20 5.18 5.21 5.12 5.13 6.5M
2025-01-17 5.15 5.16 5.08 5.15 6.2M
2025-01-16 5.11 5.17 5.09 5.10 5.7M
2025-01-15 5.28 5.28 5.09 5.10 12.6M
2025-01-14 5.18 5.27 5.13 5.23 9.4M
2025-01-13 5.27 5.29 5.12 5.15 12.8M
2025-01-10 5.31 5.42 5.29 5.29 5.9M
2025-01-09 5.30 5.40 5.24 5.38 6.1M
2025-01-08 5.42 5.42 5.22 5.33 8.6M
2025-01-07 5.47 5.50 5.32 5.38 6.8M
2025-01-06 5.47 5.55 5.43 5.46 5.5M
2025-01-03 5.52 5.56 5.40 5.43 4.0M
2025-01-02 5.66 5.67 5.49 5.51 5.2M