中核国际

2302
🏛️ 香港 →
4.28
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
2025-09-26 3.93 4.37 3.90 4.28 6.2M
2025-09-25 3.95 3.98 3.89 3.93 0.6M
2025-09-24 4.10 4.10 3.89 3.98 0.8M
2025-09-23 4.22 4.24 4.06 4.12 1.4M
2025-09-22 3.95 4.22 3.92 4.19 4.8M
2025-09-19 4.10 4.10 3.85 3.86 0.4M
2025-09-18 3.94 4.05 3.85 3.98 2.0M
2025-09-17 3.81 3.96 3.76 3.88 1.0M
2025-09-16 3.70 3.98 3.70 3.82 2.4M
2025-09-15 3.77 3.77 3.59 3.62 1.1M
2025-09-12 3.75 3.78 3.68 3.69 0.7M
2025-09-11 3.78 3.82 3.70 3.73 1.5M
2025-09-10 3.94 3.98 3.72 3.73 1.4M
2025-09-09 4.07 4.07 3.88 3.92 0.8M
2025-09-08 3.78 4.15 3.78 4.07 3.0M
2025-09-05 3.78 3.80 3.73 3.78 0.4M
2025-09-04 3.83 3.93 3.72 3.74 0.6M
2025-09-03 3.81 3.84 3.78 3.81 0.3M
2025-09-02 3.97 4.00 3.80 3.80 0.4M
2025-09-01 3.80 3.99 3.75 3.97 0.7M
2025-08-29 3.78 3.97 3.78 3.80 0.7M
2025-08-28 3.81 3.81 3.75 3.78 0.4M
2025-08-27 4.07 4.07 3.77 3.81 1.5M
2025-08-26 3.92 3.95 3.87 3.89 0.4M
2025-08-25 3.79 4.05 3.79 3.95 1.8M
2025-08-22 3.72 3.79 3.69 3.79 0.6M
2025-08-21 3.85 3.86 3.72 3.74 1.1M
2025-08-20 3.93 3.94 3.85 3.85 0.3M
2025-08-19 4.01 4.07 3.92 3.93 0.8M
2025-08-18 3.88 4.05 3.88 4.01 1.1M
2025-08-15 3.92 3.94 3.83 3.85 0.6M
2025-08-14 3.90 4.02 3.85 3.92 1.3M
2025-08-13 3.64 4.02 3.64 3.80 2.0M
2025-08-12 3.77 3.77 3.67 3.70 0.3M
2025-08-11 3.60 3.77 3.51 3.77 1.2M
2025-08-08 3.69 3.69 3.59 3.65 0.6M
2025-08-07 3.68 3.81 3.66 3.75 0.6M
2025-08-06 3.72 3.73 3.60 3.68 1.0M
2025-08-05 3.74 3.80 3.70 3.73 0.3M
2025-08-04 3.70 3.80 3.68 3.74 0.3M
2025-08-01 3.70 3.90 3.69 3.74 1.1M
2025-07-31 3.89 3.90 3.65 3.70 2.3M
2025-07-30 4.00 4.00 3.87 3.89 0.6M
2025-07-29 3.97 4.05 3.88 3.99 1.1M
2025-07-28 4.14 4.14 3.97 3.98 1.3M
2025-07-25 4.35 4.35 4.09 4.14 1.5M
2025-07-24 4.12 4.35 4.11 4.34 2.3M
2025-07-23 4.47 4.62 4.07 4.11 5.0M
2025-07-22 4.12 4.45 4.01 4.30 5.6M
2025-07-21 4.03 4.22 3.93 4.12 3.4M
2025-07-18 4.14 4.14 3.86 3.93 1.6M
2025-07-17 4.09 4.20 3.99 4.03 2.0M
2025-07-16 4.12 4.17 3.85 4.03 3.4M
2025-07-15 4.10 4.28 3.99 4.12 7.1M
2025-07-14 3.94 4.34 3.92 3.97 10.7M
2025-07-11 3.11 3.56 3.10 3.43 1.8M
2025-07-10 3.10 3.16 3.07 3.11 0.4M
2025-07-09 3.10 3.23 3.10 3.12 0.5M
2025-07-08 3.20 3.26 3.06 3.09 1.3M
2025-07-07 3.36 3.36 3.20 3.22 0.7M
2025-07-04 3.52 3.58 3.36 3.41 0.3M
2025-07-03 3.50 3.53 3.47 3.50 0.3M
2025-07-02 3.50 3.58 3.45 3.55 0.7M
2025-06-30 3.48 3.59 3.39 3.59 0.4M
2025-06-27 3.39 3.58 3.38 3.48 0.5M
2025-06-26 3.48 3.48 3.34 3.39 0.5M
2025-06-25 3.60 3.65 3.47 3.50 0.8M
2025-06-24 3.74 3.75 3.48 3.48 1.4M
2025-06-23 3.63 3.77 3.55 3.73 0.2M
2025-06-20 3.71 3.75 3.68 3.69 0.4M
2025-06-19 3.91 3.91 3.67 3.71 1.0M
2025-06-18 3.91 4.09 3.85 3.91 0.8M
2025-06-17 4.19 4.23 3.91 3.93 2.0M
2025-06-16 3.95 4.20 3.82 4.07 3.1M
2025-06-13 3.98 3.98 3.80 3.88 1.2M
2025-06-12 3.96 4.19 3.81 3.90 3.2M
2025-06-11 3.95 3.96 3.82 3.92 0.7M
2025-06-10 3.87 4.00 3.85 3.95 1.8M
2025-06-09 3.75 3.95 3.74 3.87 1.8M
2025-06-06 3.95 3.95 3.63 3.71 1.4M
2025-06-05 4.05 4.10 3.75 3.86 2.3M
2025-06-04 3.85 4.20 3.84 4.04 8.8M
2025-06-03 3.76 3.86 3.45 3.61 1.7M
2025-06-02 3.56 3.80 3.53 3.65 1.2M
2025-05-30 3.60 3.95 3.34 3.55 3.3M
2025-05-29 3.77 4.00 3.50 3.56 3.0M
2025-05-28 3.80 4.30 3.55 3.76 8.7M
2025-05-27 4.70 4.70 3.76 3.80 10.6M
2025-05-26 1.80 5.10 1.80 4.09 20.4M
2025-05-23 1.72 1.78 1.71 1.78 0.0M
2025-05-22 1.72 1.72 1.72 1.72 0.0M
2025-05-21 1.73 1.73 1.72 1.72 0.0M
2025-05-20 1.74 1.77 1.72 1.72 0.1M
2025-05-19 1.69 1.69 1.69 1.70 0.0M
2025-05-16 1.70 1.70 1.70 1.70 0.0M
2025-05-15 1.77 1.77 1.67 1.70 0.0M
2025-05-14 1.79 1.79 1.79 1.79 0.0M
2025-05-13 1.81 1.81 1.75 1.79 0.1M
2025-05-12 1.84 1.84 1.71 1.72 0.0M
2025-05-09 1.68 1.69 1.68 1.69 0.0M
2025-05-08 1.66 1.66 1.66 1.67 0.0M
2025-05-07 1.66 1.66 1.66 1.66 0.0M
2025-05-06 1.66 1.66 1.66 1.66 0.0M
2025-05-02 1.66 1.66 1.63 1.66 0.1M
2025-04-30 1.62 1.66 1.62 1.66 0.0M
2025-04-29 1.69 1.75 1.69 1.72 0.0M
2025-04-28 1.68 1.71 1.68 1.70 0.0M
2025-04-25 1.66 1.66 1.66 1.67 0.0M
2025-04-24 1.66 1.67 1.66 1.67 0.0M
2025-04-23 1.75 1.75 1.75 1.75 0.0M
2025-04-22 1.76 1.78 1.76 1.76 0.1M
2025-04-17 1.63 1.80 1.63 1.76 0.2M
2025-04-16 1.56 1.56 1.56 1.56 0.0M
2025-04-15 1.55 1.55 1.55 1.56 0.0M
2025-04-14 1.61 1.61 1.61 1.61 0.0M
2025-04-11 1.59 1.59 1.55 1.59 0.1M
2025-04-10 1.55 1.55 1.55 1.55 0.0M
2025-04-09 1.53 1.56 1.51 1.56 0.1M
2025-04-08 1.59 1.59 1.59 1.59 0.0M
2025-04-07 1.62 1.62 1.51 1.61 0.1M
2025-04-03 1.68 1.70 1.68 1.70 0.1M
2025-04-02 1.75 1.76 1.67 1.67 0.1M
2025-04-01 1.70 1.76 1.70 1.76 0.0M
2025-03-31 1.70 1.70 1.69 1.69 0.0M
2025-03-28 1.74 1.74 1.68 1.70 0.2M
2025-03-27 1.71 1.80 1.68 1.75 0.2M
2025-03-26 1.81 1.95 1.70 1.74 0.2M
2025-03-25 1.70 1.82 1.70 1.75 0.1M
2025-03-24 1.70 1.70 1.70 1.70 0.0M
2025-03-21 1.66 1.72 1.66 1.72 0.0M
2025-03-20 1.79 1.79 1.66 1.66 0.2M
2025-03-19 1.85 1.85 1.75 1.84 0.1M
2025-03-18 1.82 1.85 1.72 1.85 0.2M
2025-03-17 1.87 1.87 1.85 1.82 0.0M
2025-03-14 1.89 1.89 1.89 1.87 0.0M
2025-03-13 1.72 1.72 1.70 1.70 0.3M
2025-03-12 1.78 1.82 1.78 1.81 0.2M
2025-03-11 1.72 1.72 1.70 1.71 0.1M
2025-03-10 1.72 1.72 1.72 1.72 0.0M
2025-03-07 1.67 1.67 1.67 1.67 0.0M
2025-03-06 1.69 1.69 1.62 1.67 0.1M
2025-03-05 1.63 1.75 1.63 1.67 0.0M
2025-03-04 1.73 1.76 1.73 1.76 0.0M
2025-03-03 1.70 1.71 1.70 1.71 0.2M
2025-02-28 1.70 1.70 1.60 1.69 0.2M
2025-02-27 1.70 1.70 1.70 1.70 0.0M
2025-02-26 1.69 1.71 1.69 1.71 0.0M
2025-02-25 1.62 1.68 1.62 1.64 0.0M
2025-02-24 1.63 1.66 1.62 1.65 0.1M
2025-02-21 1.68 1.72 1.61 1.62 0.0M
2025-02-20 1.60 1.60 1.60 1.60 0.1M
2025-02-19 1.60 1.60 1.60 1.60 0.0M
2025-02-18 1.63 1.63 1.60 1.60 0.1M
2025-02-17 1.71 1.71 1.60 1.60 0.2M
2025-02-14 1.69 1.69 1.69 1.69 0.1M
2025-02-13 1.64 1.64 1.64 1.64 0.0M
2025-02-12 1.64 1.64 1.64 1.64 0.0M
2025-02-11 1.56 1.62 1.56 1.62 0.0M
2025-02-10 1.59 1.61 1.59 1.59 0.1M
2025-02-07 1.59 1.66 1.59 1.59 0.0M
2025-02-06 1.67 1.67 1.67 1.67 0.0M
2025-02-05 1.70 1.70 1.60 1.63 0.0M
2025-02-04 1.65 1.68 1.65 1.68 0.0M
2025-02-03 1.61 1.66 1.58 1.63 0.1M
2025-01-28 1.61 1.61 1.61 1.61 0.0M
2025-01-27 1.58 1.62 1.58 1.62 0.0M
2025-01-24 1.65 1.65 1.65 1.65 0.0M
2025-01-23 1.63 1.63 1.63 1.63 0.0M
2025-01-22 1.65 1.65 1.56 1.63 0.1M
2025-01-21 1.65 1.65 1.65 1.65 0.0M
2025-01-20 1.65 1.65 1.65 1.65 0.0M
2025-01-17 1.65 1.65 1.65 1.65 0.0M
2025-01-16 1.68 1.68 1.57 1.57 0.1M
2025-01-15 1.68 1.68 1.68 1.68 0.0M
2025-01-14 1.68 1.68 1.68 1.68 0.0M
2025-01-13 1.68 1.68 1.68 1.68 0.0M
2025-01-10 1.67 1.68 1.67 1.68 0.1M
2025-01-09 1.69 1.69 1.67 1.68 0.0M
2025-01-08 1.69 1.69 1.57 1.69 0.1M
2025-01-07 1.69 1.69 1.69 1.69 0.0M
2025-01-06 1.60 1.71 1.60 1.69 0.1M
2025-01-03 1.68 1.70 1.54 1.63 0.0M
2025-01-02 1.68 1.68 1.68 1.68 0.0M