重庆机电

2722
🏛️ 香港 →
1.75
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 1.78 1.79 1.78 1.79 284.0K
09:40 1.80 1.80 1.79 1.79 108.0K
09:45 1.80 1.81 1.80 1.81 446.0K
09:50 1.80 1.80 1.79 1.79 320.0K
09:55 1.78 1.79 1.78 1.79 1,050.0K
10:05 1.80 1.81 1.80 1.81 240.0K
10:10 1.80 1.81 1.80 1.81 14.0K
10:15 1.80 1.80 1.79 1.79 338.0K
10:20 1.78 1.78 1.78 1.78 88.0K
10:25 1.79 1.79 1.78 1.79 160.0K
10:35 1.78 1.79 1.78 1.78 158.0K
10:45 1.77 1.77 1.77 1.77 60.0K
11:00 1.78 1.79 1.78 1.78 422.0K
11:05 1.79 1.79 1.79 1.79 222.0K
11:15 1.78 1.78 1.78 1.78 136.0K
11:25 1.79 1.79 1.79 1.79 10.0K
11:30 1.78 1.79 1.78 1.79 138.0K
11:45 1.78 1.78 1.78 1.78 36.0K
11:50 1.79 1.79 1.78 1.78 390.0K
13:00 1.77 1.77 1.77 1.77 36.0K
13:10 1.78 1.78 1.77 1.77 134.0K
13:20 1.78 1.78 1.78 1.78 250.0K
13:35 1.77 1.77 1.77 1.77 756.0K
13:50 1.76 1.76 1.76 1.76 326.0K
13:55 1.77 1.77 1.76 1.76 128.0K
14:00 1.77 1.77 1.76 1.76 212.0K
14:10 1.77 1.77 1.76 1.76 380.0K
14:25 1.75 1.76 1.75 1.76 348.0K
14:30 1.75 1.75 1.75 1.75 36.0K
14:35 1.76 1.76 1.76 1.76 146.0K
14:50 1.75 1.75 1.75 1.75 42.0K
14:55 1.76 1.76 1.76 1.76 110.0K
15:00 1.75 1.75 1.75 1.75 1,036.0K
15:10 1.76 1.76 1.75 1.75 606.0K
15:15 1.75 1.75 1.74 1.74 420.0K
15:20 1.75 1.75 1.75 1.75 194.0K
15:25 1.74 1.75 1.74 1.75 134.0K
15:30 1.74 1.75 1.74 1.75 446.0K
15:35 1.76 1.76 1.75 1.76 130.0K
15:40 1.75 1.76 1.75 1.75 184.0K
15:45 1.74 1.76 1.74 1.76 246.0K
15:50 1.74 1.75 1.74 1.75 144.0K
15:55 1.74 1.75 1.74 1.75 960.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.79 1.81 1.74 1.75 12.0M
2025-09-25 1.80 1.81 1.75 1.78 10.6M
2025-09-24 1.86 1.86 1.80 1.81 11.4M
2025-09-23 1.88 1.89 1.80 1.86 17.6M
2025-09-22 1.88 1.88 1.78 1.84 15.9M
2025-09-19 1.87 1.93 1.84 1.88 10.9M
2025-09-18 1.90 1.97 1.86 1.90 15.4M
2025-09-17 1.86 1.91 1.84 1.89 14.9M
2025-09-16 1.90 1.91 1.81 1.84 12.8M
2025-09-15 1.95 1.99 1.88 1.88 18.6M
2025-09-12 2.05 2.05 1.93 1.94 15.7M
2025-09-11 1.87 2.04 1.83 2.01 32.2M
2025-09-10 1.93 1.96 1.86 1.87 11.1M
2025-09-09 1.91 1.98 1.88 1.93 14.2M
2025-09-08 1.85 1.93 1.84 1.90 18.8M
2025-09-05 1.76 1.83 1.72 1.82 18.4M
2025-09-04 1.77 1.77 1.69 1.74 13.2M
2025-09-03 1.76 1.80 1.73 1.77 9.0M
2025-09-02 1.94 1.95 1.72 1.74 31.1M
2025-09-01 1.83 1.94 1.82 1.93 24.8M
2025-08-29 1.78 1.82 1.74 1.80 12.3M
2025-08-28 1.77 1.80 1.73 1.77 15.7M
2025-08-27 1.75 1.83 1.70 1.77 22.4M
2025-08-26 1.75 1.77 1.70 1.72 13.0M
2025-08-25 1.75 1.83 1.72 1.74 14.3M
2025-08-22 1.80 1.81 1.74 1.74 13.5M
2025-08-21 1.86 1.87 1.78 1.81 17.1M
2025-08-20 1.85 1.88 1.77 1.86 18.7M
2025-08-19 1.89 1.94 1.84 1.86 15.2M
2025-08-18 1.90 1.92 1.86 1.86 18.9M
2025-08-15 1.88 1.92 1.84 1.88 20.6M
2025-08-14 1.97 1.97 1.88 1.88 20.9M
2025-08-13 1.80 2.00 1.80 1.93 63.0M
2025-08-12 1.84 1.86 1.70 1.79 70.6M
2025-08-11 1.62 1.77 1.61 1.69 56.9M
2025-08-08 1.50 1.61 1.50 1.57 35.9M
2025-08-07 1.44 1.52 1.44 1.50 17.7M
2025-08-06 1.42 1.46 1.39 1.43 18.8M
2025-08-05 1.38 1.43 1.35 1.42 10.1M
2025-08-04 1.36 1.38 1.34 1.37 10.7M
2025-08-01 1.40 1.42 1.35 1.36 13.1M
2025-07-31 1.44 1.44 1.39 1.40 9.2M
2025-07-30 1.47 1.49 1.42 1.44 16.5M
2025-07-29 1.38 1.49 1.36 1.46 23.9M
2025-07-28 1.41 1.41 1.37 1.38 12.2M
2025-07-25 1.45 1.46 1.39 1.40 17.1M
2025-07-24 1.51 1.53 1.46 1.46 16.0M
2025-07-23 1.55 1.58 1.45 1.49 27.5M
2025-07-22 1.66 1.68 1.54 1.54 26.1M
2025-07-21 1.50 1.68 1.47 1.65 57.2M
2025-07-18 1.51 1.54 1.48 1.50 20.4M
2025-07-17 1.42 1.60 1.40 1.51 44.4M
2025-07-16 1.29 1.54 1.29 1.46 108.7M
2025-07-15 1.28 1.30 1.25 1.28 9.6M
2025-07-14 1.30 1.31 1.27 1.28 8.9M
2025-07-11 1.25 1.32 1.24 1.28 28.3M
2025-07-10 1.21 1.26 1.19 1.24 25.3M
2025-07-09 1.21 1.22 1.17 1.21 6.3M
2025-07-08 1.21 1.22 1.18 1.20 6.9M
2025-07-07 1.16 1.20 1.15 1.20 14.5M
2025-07-04 1.15 1.17 1.10 1.16 27.5M
2025-07-03 1.17 1.17 1.12 1.15 11.5M
2025-07-02 1.21 1.21 1.14 1.17 15.1M
2025-06-30 1.16 1.22 1.15 1.20 10.7M
2025-06-27 1.19 1.22 1.14 1.15 14.4M
2025-06-26 1.23 1.23 1.17 1.19 16.3M
2025-06-25 1.14 1.29 1.14 1.23 56.4M
2025-06-24 1.10 1.13 1.08 1.13 12.1M
2025-06-23 1.14 1.14 1.09 1.09 12.9M
2025-06-20 1.18 1.25 1.13 1.14 34.1M
2025-06-19 1.19 1.19 1.13 1.17 15.4M
2025-06-18 1.18 1.21 1.16 1.19 11.7M
2025-06-17 1.18 1.21 1.15 1.17 11.8M
2025-06-16 1.13 1.18 1.08 1.18 20.7M
2025-06-13 1.15 1.18 1.13 1.14 10.5M
2025-06-12 1.15 1.16 1.11 1.14 10.6M
2025-06-11 1.14 1.18 1.14 1.15 17.2M
2025-06-10 1.12 1.14 1.10 1.13 9.0M
2025-06-09 1.11 1.16 1.11 1.11 11.4M
2025-06-06 1.14 1.17 1.10 1.10 12.1M
2025-06-05 1.12 1.15 1.10 1.13 21.4M
2025-06-04 1.03 1.12 1.03 1.10 11.9M
2025-06-03 1.07 1.08 1.03 1.03 12.7M
2025-06-02 1.10 1.10 1.05 1.07 8.6M
2025-05-30 1.12 1.14 1.08 1.11 11.4M
2025-05-29 1.06 1.14 1.05 1.12 26.1M
2025-05-28 1.04 1.06 1.03 1.05 5.3M
2025-05-27 1.04 1.05 1.02 1.04 7.1M
2025-05-26 1.03 1.07 1.03 1.04 10.1M
2025-05-23 1.06 1.06 1.02 1.03 11.8M
2025-05-22 1.10 1.14 1.05 1.05 18.4M
2025-05-21 1.10 1.13 1.09 1.11 18.3M
2025-05-20 1.06 1.08 1.05 1.08 5.9M
2025-05-19 1.07 1.11 1.06 1.06 7.0M
2025-05-16 1.04 1.07 1.01 1.07 5.8M
2025-05-15 1.05 1.05 1.02 1.04 6.1M
2025-05-14 1.07 1.09 1.05 1.05 10.7M
2025-05-13 1.10 1.12 1.05 1.06 9.6M
2025-05-12 1.07 1.10 1.06 1.08 10.6M
2025-05-09 1.10 1.12 1.04 1.06 28.5M
2025-05-08 1.10 1.14 1.07 1.11 15.4M
2025-05-07 1.16 1.17 1.07 1.09 34.2M
2025-05-06 1.10 1.17 1.08 1.14 88.3M
2025-05-02 0.92 1.03 0.92 1.00 14.5M
2025-04-30 0.92 0.94 0.91 0.92 6.1M
2025-04-29 0.89 0.94 0.88 0.92 6.6M
2025-04-28 0.89 0.89 0.87 0.88 2.4M
2025-04-25 0.90 0.92 0.87 0.88 6.7M
2025-04-24 0.89 0.90 0.87 0.89 9.0M
2025-04-23 0.87 0.92 0.86 0.89 11.9M
2025-04-22 0.83 0.85 0.82 0.84 6.0M
2025-04-17 0.85 0.87 0.82 0.83 14.6M
2025-04-16 0.87 0.87 0.83 0.86 7.4M
2025-04-15 0.87 0.89 0.86 0.88 4.5M
2025-04-14 0.87 0.90 0.86 0.87 10.2M
2025-04-11 0.81 0.86 0.81 0.85 9.1M
2025-04-10 0.90 0.91 0.82 0.82 23.2M
2025-04-09 0.79 0.85 0.76 0.85 11.8M
2025-04-08 0.80 0.84 0.79 0.82 19.1M
2025-04-07 0.90 0.90 0.77 0.79 57.7M
2025-04-03 1.03 1.04 0.98 1.00 22.6M
2025-04-02 1.04 1.07 1.03 1.06 6.3M
2025-04-01 1.07 1.07 1.02 1.04 14.6M
2025-03-31 1.04 1.07 1.00 1.04 16.5M
2025-03-28 1.14 1.14 1.04 1.05 20.9M
2025-03-27 1.11 1.21 1.10 1.12 46.1M
2025-03-26 0.99 1.15 0.98 1.12 43.1M
2025-03-25 1.03 1.03 0.98 0.99 15.5M
2025-03-24 1.02 1.04 0.99 1.01 11.6M
2025-03-21 1.10 1.10 1.01 1.02 32.9M
2025-03-20 1.15 1.17 1.08 1.10 33.0M
2025-03-19 1.15 1.22 1.15 1.16 20.7M
2025-03-18 1.16 1.22 1.12 1.17 33.3M
2025-03-17 1.17 1.20 1.14 1.15 23.8M
2025-03-14 1.19 1.20 1.13 1.18 27.5M
2025-03-13 1.25 1.26 1.09 1.17 52.8M
2025-03-12 1.18 1.24 1.12 1.24 77.7M
2025-03-11 1.10 1.18 1.05 1.10 51.2M
2025-03-10 1.06 1.12 1.06 1.10 34.5M
2025-03-07 1.16 1.22 1.03 1.04 57.7M
2025-03-06 1.20 1.23 1.13 1.16 63.2M
2025-03-05 1.10 1.16 1.06 1.14 65.4M
2025-03-04 0.98 1.05 0.90 1.03 59.6M
2025-03-03 1.17 1.21 1.05 1.07 59.3M
2025-02-28 1.32 1.32 1.10 1.15 131.3M
2025-02-27 1.48 1.48 1.32 1.33 115.9M
2025-02-26 1.40 1.51 1.30 1.47 153.4M
2025-02-25 1.10 1.31 1.00 1.22 177.3M
2025-02-24 0.88 1.06 0.88 1.03 105.4M
2025-02-21 0.75 0.85 0.75 0.84 52.9M
2025-02-20 0.71 0.73 0.71 0.73 2.7M
2025-02-19 0.71 0.72 0.70 0.71 2.1M
2025-02-18 0.71 0.72 0.70 0.71 2.1M
2025-02-17 0.71 0.72 0.71 0.72 1.5M
2025-02-14 0.70 0.72 0.70 0.72 2.0M
2025-02-13 0.71 0.73 0.70 0.71 14.0M
2025-02-12 0.72 0.72 0.69 0.71 6.2M
2025-02-11 0.69 0.75 0.68 0.72 18.3M
2025-02-10 0.68 0.69 0.67 0.69 2.4M
2025-02-07 0.68 0.69 0.67 0.68 1.7M
2025-02-06 0.68 0.69 0.67 0.68 1.6M
2025-02-05 0.68 0.68 0.67 0.68 1.3M
2025-02-04 0.68 0.68 0.67 0.68 1.7M
2025-02-03 0.69 0.69 0.66 0.68 0.8M
2025-01-28 0.68 0.69 0.67 0.69 0.3M
2025-01-27 0.68 0.69 0.68 0.69 0.6M
2025-01-24 0.68 0.70 0.68 0.69 1.3M
2025-01-23 0.67 0.69 0.67 0.68 3.2M
2025-01-22 0.66 0.68 0.66 0.66 0.7M
2025-01-21 0.66 0.69 0.66 0.67 5.0M
2025-01-20 0.76 0.76 0.65 0.67 39.6M
2025-01-17 0.76 0.77 0.75 0.76 0.5M
2025-01-16 0.76 0.77 0.75 0.76 0.9M
2025-01-15 0.76 0.78 0.75 0.76 0.8M
2025-01-14 0.73 0.77 0.73 0.76 2.3M
2025-01-13 0.74 0.74 0.72 0.73 1.4M
2025-01-10 0.72 0.75 0.72 0.75 1.1M
2025-01-09 0.72 0.75 0.72 0.74 1.0M
2025-01-08 0.73 0.73 0.71 0.72 1.6M
2025-01-07 0.75 0.75 0.71 0.73 6.3M
2025-01-06 0.77 0.77 0.74 0.75 4.8M
2025-01-03 0.78 0.79 0.76 0.77 5.2M
2025-01-02 0.79 0.79 0.76 0.78 4.3M