中远海发

2866
🏛️ 香港 →
1.13
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
09:35 1.15 1.16 1.15 1.16 429.0K
09:40 1.15 1.17 1.15 1.17 190.0K
09:45 1.16 1.17 1.16 1.17 389.0K
09:50 1.16 1.16 1.15 1.16 559.0K
10:05 1.15 1.15 1.15 1.15 1,806.0K
10:30 1.14 1.14 1.14 1.14 243.0K
10:35 1.15 1.15 1.14 1.14 13.0K
10:40 1.15 1.15 1.14 1.14 231.0K
10:45 1.15 1.15 1.14 1.14 20.0K
10:50 1.15 1.15 1.15 1.15 16.0K
10:55 1.14 1.15 1.14 1.14 69.0K
11:00 1.15 1.15 1.15 1.15 899.0K
11:30 1.14 1.15 1.14 1.15 590.0K
11:55 1.16 1.16 1.15 1.15 459.0K
13:05 1.14 1.15 1.14 1.15 44.0K
13:10 1.14 1.15 1.14 1.14 4.0K
13:15 1.15 1.15 1.15 1.15 77.0K
13:25 1.14 1.14 1.14 1.14 9.0K
13:30 1.15 1.15 1.14 1.15 8.0K
13:35 1.14 1.14 1.14 1.14 28.0K
13:40 1.15 1.15 1.15 1.15 1,049.0K
13:55 1.16 1.16 1.15 1.15 605.0K
14:05 1.16 1.16 1.16 1.16 29.0K
14:10 1.15 1.15 1.15 1.15 41.0K
14:20 1.16 1.16 1.16 1.16 1.0K
14:25 1.15 1.15 1.15 1.15 331.0K
14:40 1.16 1.16 1.15 1.15 157.0K
14:50 1.16 1.16 1.16 1.16 1.0K
14:55 1.15 1.16 1.15 1.16 16.0K
15:00 1.15 1.15 1.15 1.15 28.0K
15:10 1.16 1.16 1.16 1.16 29.0K
15:25 1.15 1.16 1.15 1.15 174.0K
15:30 1.16 1.16 1.16 1.16 42.0K
15:35 1.15 1.15 1.15 1.15 88.0K
15:45 1.16 1.16 1.15 1.15 640.0K
15:50 1.16 1.16 1.15 1.16 49.0K
15:55 1.15 1.16 1.15 1.15 760.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.14 1.16 1.13 1.13 9.6M
2025-09-25 1.16 1.16 1.13 1.14 17.9M
2025-09-24 1.16 1.17 1.14 1.15 10.1M
2025-09-23 1.18 1.18 1.14 1.16 16.8M
2025-09-22 1.18 1.19 1.15 1.18 16.2M
2025-09-19 1.19 1.21 1.17 1.19 14.9M
2025-09-18 1.20 1.22 1.18 1.20 32.8M
2025-09-17 1.18 1.22 1.17 1.20 32.6M
2025-09-16 1.18 1.19 1.15 1.17 19.0M
2025-09-15 1.20 1.21 1.17 1.17 17.7M
2025-09-12 1.18 1.21 1.17 1.19 28.5M
2025-09-11 1.17 1.18 1.16 1.17 16.6M
2025-09-10 1.17 1.18 1.15 1.17 15.4M
2025-09-09 1.19 1.20 1.17 1.19 12.5M
2025-09-08 1.15 1.20 1.15 1.19 42.3M
2025-09-05 1.13 1.16 1.12 1.15 19.4M
2025-09-04 1.15 1.16 1.12 1.13 13.9M
2025-09-03 1.14 1.16 1.13 1.15 14.2M
2025-09-02 1.17 1.18 1.13 1.15 19.4M
2025-09-01 1.17 1.18 1.15 1.16 21.1M
2025-08-29 1.15 1.17 1.14 1.16 20.7M
2025-08-28 1.15 1.16 1.11 1.15 30.2M
2025-08-27 1.19 1.19 1.14 1.14 28.5M
2025-08-26 1.19 1.20 1.18 1.19 15.4M
2025-08-25 1.18 1.21 1.18 1.19 20.1M
2025-08-22 1.19 1.19 1.16 1.18 25.7M
2025-08-21 1.19 1.19 1.17 1.18 20.0M
2025-08-20 1.18 1.19 1.15 1.19 39.9M
2025-08-19 1.20 1.21 1.18 1.19 21.7M
2025-08-18 1.21 1.22 1.19 1.20 27.1M
2025-08-15 1.19 1.21 1.18 1.21 22.0M
2025-08-14 1.21 1.23 1.18 1.20 39.9M
2025-08-13 1.22 1.24 1.20 1.21 26.4M
2025-08-12 1.21 1.22 1.20 1.21 22.2M
2025-08-11 1.19 1.21 1.18 1.21 16.8M
2025-08-08 1.18 1.20 1.17 1.18 22.8M
2025-08-07 1.19 1.19 1.16 1.18 18.1M
2025-08-06 1.18 1.19 1.17 1.18 15.1M
2025-08-05 1.17 1.19 1.16 1.19 21.6M
2025-08-04 1.16 1.18 1.16 1.16 11.0M
2025-08-01 1.18 1.19 1.16 1.17 25.0M
2025-07-31 1.22 1.22 1.16 1.17 45.8M
2025-07-30 1.23 1.24 1.21 1.23 30.5M
2025-07-29 1.21 1.25 1.18 1.23 62.5M
2025-07-28 1.26 1.27 1.21 1.21 42.3M
2025-07-25 1.28 1.30 1.25 1.27 37.6M
2025-07-24 1.21 1.28 1.20 1.28 85.4M
2025-07-23 1.21 1.23 1.19 1.20 44.0M
2025-07-22 1.20 1.21 1.17 1.21 33.6M
2025-07-21 1.18 1.21 1.17 1.19 48.5M
2025-07-18 1.18 1.19 1.16 1.17 30.2M
2025-07-17 1.16 1.18 1.15 1.18 41.5M
2025-07-16 1.15 1.16 1.13 1.16 25.5M
2025-07-15 1.15 1.17 1.13 1.15 39.4M
2025-07-14 1.13 1.17 1.13 1.15 55.8M
2025-07-11 1.10 1.15 1.10 1.12 56.9M
2025-07-10 1.08 1.11 1.07 1.10 34.3M
2025-07-09 1.07 1.08 1.06 1.07 18.7M
2025-07-08 1.08 1.09 1.07 1.08 20.6M
2025-07-07 1.08 1.09 1.07 1.08 14.3M
2025-07-04 1.09 1.09 1.07 1.08 24.5M
2025-07-03 1.10 1.11 1.08 1.09 19.9M
2025-07-02 1.07 1.11 1.06 1.10 45.3M
2025-06-30 1.07 1.08 1.05 1.06 12.7M
2025-06-27 1.06 1.08 1.05 1.06 32.6M
2025-06-26 1.06 1.07 1.05 1.05 16.5M
2025-06-25 1.05 1.06 1.03 1.06 34.2M
2025-06-24 1.06 1.06 1.02 1.05 51.6M
2025-06-23 1.07 1.10 1.04 1.09 97.8M
2025-06-20 1.03 1.05 1.02 1.05 22.5M
2025-06-19 1.06 1.06 1.02 1.02 42.3M
2025-06-18 1.06 1.07 1.04 1.07 42.1M
2025-06-17 1.06 1.08 1.05 1.06 26.2M
2025-06-16 1.05 1.07 1.04 1.06 23.1M
2025-06-13 1.04 1.07 1.04 1.05 43.8M
2025-06-12 1.05 1.06 1.04 1.04 14.9M
2025-06-11 1.04 1.06 1.02 1.05 45.8M
2025-06-10 1.02 1.04 1.01 1.04 62.4M
2025-06-09 1.01 1.02 1.00 1.01 15.8M
2025-06-06 0.99 1.01 0.99 1.00 18.4M
2025-06-05 0.99 1.00 0.98 0.99 10.4M
2025-06-04 0.99 1.00 0.97 0.99 25.3M
2025-06-03 0.97 0.99 0.96 0.98 22.3M
2025-06-02 0.97 0.97 0.94 0.97 17.3M
2025-05-30 0.98 0.98 0.96 0.97 18.3M
2025-05-29 0.97 0.98 0.97 0.98 18.9M
2025-05-28 0.97 0.99 0.96 0.97 24.7M
2025-05-27 0.97 0.98 0.96 0.97 17.7M
2025-05-26 0.97 0.98 0.96 0.96 25.9M
2025-05-23 0.98 0.98 0.96 0.96 37.1M
2025-05-22 0.98 0.99 0.97 0.98 38.2M
2025-05-21 0.99 1.00 0.98 0.98 41.4M
2025-05-20 1.01 1.01 0.97 0.98 87.3M
2025-05-19 1.01 1.05 1.00 1.00 104.0M
2025-05-16 1.08 1.08 0.99 1.01 168.5M
2025-05-15 1.11 1.19 1.09 1.09 521.4M
2025-05-14 0.98 1.11 0.97 1.09 435.7M
2025-05-13 0.98 0.99 0.96 0.97 21.0M
2025-05-12 0.94 0.98 0.93 0.97 21.1M
2025-05-09 0.92 0.94 0.92 0.92 6.1M
2025-05-08 0.93 0.93 0.92 0.93 4.0M
2025-05-07 0.92 0.94 0.92 0.93 10.6M
2025-05-06 0.91 0.93 0.90 0.92 12.6M
2025-05-02 0.88 0.92 0.88 0.92 8.7M
2025-04-30 0.87 0.88 0.86 0.88 8.9M
2025-04-29 0.87 0.88 0.86 0.86 4.2M
2025-04-28 0.87 0.87 0.86 0.87 2.3M
2025-04-25 0.87 0.88 0.86 0.88 6.7M
2025-04-24 0.87 0.89 0.86 0.87 5.0M
2025-04-23 0.87 0.88 0.86 0.87 9.6M
2025-04-22 0.85 0.87 0.85 0.86 6.6M
2025-04-17 0.85 0.86 0.84 0.85 7.6M
2025-04-16 0.86 0.87 0.84 0.84 7.9M
2025-04-15 0.87 0.88 0.86 0.87 2.3M
2025-04-14 0.86 0.88 0.85 0.87 8.4M
2025-04-11 0.84 0.87 0.84 0.86 8.6M
2025-04-10 0.86 0.87 0.85 0.85 15.2M
2025-04-09 0.80 0.84 0.78 0.84 28.6M
2025-04-08 0.80 0.82 0.79 0.81 17.8M
2025-04-07 0.90 0.90 0.78 0.80 43.7M
2025-04-03 0.97 0.97 0.95 0.95 12.1M
2025-04-02 0.98 0.98 0.97 0.98 4.8M
2025-04-01 0.98 0.99 0.96 0.97 15.1M
2025-03-31 1.01 1.01 0.97 0.97 17.4M
2025-03-28 1.03 1.03 1.00 1.00 9.0M
2025-03-27 1.04 1.04 1.02 1.03 6.2M
2025-03-26 1.04 1.04 1.02 1.04 5.4M
2025-03-25 1.03 1.05 1.03 1.04 6.5M
2025-03-24 1.04 1.04 1.02 1.04 6.5M
2025-03-21 1.04 1.05 1.02 1.03 18.6M
2025-03-20 1.04 1.06 1.03 1.05 15.6M
2025-03-19 1.04 1.05 1.03 1.04 8.7M
2025-03-18 1.01 1.05 1.01 1.05 24.2M
2025-03-17 1.01 1.02 1.00 1.01 12.4M
2025-03-14 1.00 1.01 0.99 1.01 15.0M
2025-03-13 1.00 1.00 0.98 1.00 12.5M
2025-03-12 0.99 1.01 0.98 1.00 14.8M
2025-03-11 0.98 0.99 0.97 0.99 6.5M
2025-03-10 0.98 0.99 0.97 0.98 5.8M
2025-03-07 0.99 1.00 0.98 0.98 18.0M
2025-03-06 1.00 1.00 0.99 0.99 5.8M
2025-03-05 0.98 1.00 0.98 0.99 5.9M
2025-03-04 0.98 0.99 0.97 0.98 4.7M
2025-03-03 0.99 1.00 0.98 0.99 11.6M
2025-02-28 1.00 1.02 0.98 0.98 11.0M
2025-02-27 1.01 1.02 1.00 1.02 6.3M
2025-02-26 1.00 1.02 0.99 1.01 13.3M
2025-02-25 1.00 1.01 0.99 1.00 6.9M
2025-02-24 1.00 1.01 0.99 1.00 10.6M
2025-02-21 1.00 1.00 0.99 1.00 7.7M
2025-02-20 1.02 1.02 0.99 1.00 22.5M
2025-02-19 1.01 1.02 1.00 1.02 7.8M
2025-02-18 1.02 1.03 1.01 1.02 3.7M
2025-02-17 1.01 1.03 1.00 1.02 10.5M
2025-02-14 1.02 1.02 1.00 1.02 9.3M
2025-02-13 1.04 1.04 1.01 1.01 11.3M
2025-02-12 1.02 1.05 1.02 1.03 17.0M
2025-02-11 1.03 1.03 1.02 1.02 3.5M
2025-02-10 1.04 1.04 1.02 1.03 7.4M
2025-02-07 1.03 1.04 1.01 1.03 11.1M
2025-02-06 1.02 1.03 1.01 1.03 7.4M
2025-02-05 1.02 1.02 1.01 1.02 3.7M
2025-02-04 1.02 1.02 1.01 1.01 2.3M
2025-02-03 1.03 1.03 1.00 1.01 3.8M
2025-01-28 1.03 1.03 1.02 1.03 1.5M
2025-01-27 1.03 1.04 1.03 1.04 4.0M
2025-01-24 1.03 1.03 1.02 1.03 4.2M
2025-01-23 1.01 1.03 1.01 1.02 8.7M
2025-01-22 1.03 1.03 1.00 1.01 11.3M
2025-01-21 1.03 1.04 1.02 1.02 2.8M
2025-01-20 1.02 1.03 1.01 1.02 6.4M
2025-01-17 1.01 1.02 1.00 1.01 5.5M
2025-01-16 1.01 1.03 1.00 1.02 8.2M
2025-01-15 1.01 1.02 1.00 1.00 9.0M
2025-01-14 0.99 1.01 0.98 1.00 9.9M
2025-01-13 1.00 1.00 0.98 0.98 10.3M
2025-01-10 1.01 1.01 0.99 1.00 12.9M
2025-01-09 1.00 1.01 1.00 1.00 1.9M
2025-01-08 1.01 1.02 0.99 1.00 13.7M
2025-01-07 1.01 1.02 0.99 1.01 17.0M
2025-01-06 1.02 1.03 1.00 1.01 9.7M
2025-01-03 1.03 1.03 1.01 1.02 8.1M
2025-01-02 1.05 1.05 1.00 1.02 14.4M