高伟电子

1415
🏛️ 香港 →
36.84
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 13.46 13.46 12.98 13.14 1.1M
2021-12-30 12.50 13.44 12.46 13.20 3.0M
2021-12-29 12.80 12.80 12.02 12.46 1.9M
2021-12-28 12.66 12.94 12.20 12.74 1.7M
2021-12-24 13.32 13.48 12.54 12.68 1.9M
2021-12-23 12.88 13.30 12.68 13.22 3.3M
2021-12-22 12.00 12.80 12.00 12.80 3.7M
2021-12-21 11.30 12.26 11.20 12.00 2.7M
2021-12-20 11.90 11.98 10.56 11.30 6.3M
2021-12-17 12.00 12.14 11.68 11.90 2.6M
2021-12-16 12.02 12.34 11.94 12.14 2.1M
2021-12-15 12.36 12.46 11.96 12.32 2.4M
2021-12-14 12.12 12.60 11.82 12.30 3.4M
2021-12-13 12.38 12.62 12.00 12.34 2.0M
2021-12-10 12.10 13.00 12.10 12.24 4.7M
2021-12-09 11.10 12.68 10.96 12.22 9.6M
2021-12-08 11.08 11.50 10.90 11.02 1.8M
2021-12-07 10.90 11.12 10.38 10.98 3.4M
2021-12-06 10.72 11.20 10.54 10.90 2.7M
2021-12-03 11.30 11.38 10.70 11.04 3.5M
2021-12-02 11.08 11.72 10.90 11.30 5.0M
2021-12-01 11.60 11.60 11.02 11.14 3.7M
2021-11-30 10.06 11.84 9.95 11.30 12.8M
2021-11-29 9.51 10.16 9.46 10.00 5.4M
2021-11-26 10.00 10.00 9.18 9.87 10.2M
2021-11-25 9.86 10.14 9.78 10.02 3.7M
2021-11-24 10.00 10.32 9.76 9.87 5.7M
2021-11-23 10.00 10.50 9.74 10.26 9.7M
2021-11-22 9.47 10.72 9.38 10.14 19.8M
2021-11-19 8.61 9.70 8.56 9.46 19.6M
2021-11-18 8.06 8.85 7.93 8.71 10.9M
2021-11-17 7.92 8.20 7.88 8.00 4.4M
2021-11-16 7.55 8.08 7.45 7.92 7.3M
2021-11-15 7.50 7.66 7.26 7.55 4.6M
2021-11-12 7.11 7.51 7.06 7.50 8.8M
2021-11-11 7.00 7.19 6.90 7.12 3.4M
2021-11-10 6.88 7.10 6.81 6.99 4.0M
2021-11-09 7.26 7.35 6.38 6.92 9.3M
2021-11-08 6.96 7.32 6.86 7.17 11.5M
2021-11-05 6.75 6.97 6.68 6.91 7.5M
2021-11-04 6.44 6.75 6.38 6.75 8.8M
2021-11-03 6.35 6.55 6.15 6.39 3.3M
2021-11-02 6.40 6.59 6.23 6.37 6.7M
2021-11-01 6.00 6.47 6.00 6.42 7.6M
2021-10-29 5.92 6.15 5.92 6.06 3.5M
2021-10-28 5.92 6.05 5.82 5.92 1.3M
2021-10-27 5.86 6.10 5.84 6.00 3.0M
2021-10-26 5.70 5.98 5.67 5.95 4.2M
2021-10-25 5.16 5.70 5.16 5.60 3.2M
2021-10-22 5.30 5.38 5.18 5.30 1.4M
2021-10-21 5.55 5.55 5.24 5.34 1.8M
2021-10-20 5.31 5.60 5.15 5.53 4.0M
2021-10-19 4.90 5.37 4.85 5.31 2.9M
2021-10-18 4.90 4.98 4.87 4.95 0.9M
2021-10-15 4.76 4.84 4.76 4.84 0.3M
2021-10-12 4.79 4.81 4.72 4.75 0.5M
2021-10-11 4.75 4.90 4.75 4.82 0.7M
2021-10-08 4.90 4.90 4.72 4.75 0.7M
2021-10-07 4.81 4.89 4.70 4.81 0.9M
2021-10-06 4.73 4.75 4.64 4.66 0.6M
2021-10-05 4.67 4.88 4.59 4.73 0.9M
2021-10-04 5.00 5.00 4.65 4.67 0.9M
2021-09-30 4.89 4.89 4.73 4.88 0.7M
2021-09-29 4.85 4.91 4.74 4.89 1.1M
2021-09-28 4.61 4.99 4.61 4.91 2.0M
2021-09-27 4.70 4.84 4.50 4.60 2.1M
2021-09-24 4.85 4.86 4.71 4.72 1.3M
2021-09-23 4.99 5.08 4.87 4.89 1.5M
2021-09-21 4.92 5.05 4.85 4.91 1.2M
2021-09-20 5.10 5.10 4.64 5.00 2.2M
2021-09-17 5.13 5.32 5.05 5.07 1.6M
2021-09-16 5.50 5.50 5.00 5.15 3.5M
2021-09-15 5.89 5.90 5.30 5.56 4.5M
2021-09-14 5.93 6.01 5.82 5.91 1.7M
2021-09-13 5.99 5.99 5.85 5.93 1.3M
2021-09-10 5.85 6.04 5.85 5.99 1.3M
2021-09-09 6.05 6.08 5.79 5.86 3.3M
2021-09-08 6.29 6.38 6.05 6.08 2.7M
2021-09-07 6.38 6.43 6.29 6.29 2.9M
2021-09-06 6.34 6.44 6.21 6.38 3.3M
2021-09-03 6.14 6.42 6.00 6.34 6.6M
2021-09-02 6.19 6.19 6.08 6.17 2.9M
2021-09-01 6.05 6.15 5.95 6.04 2.8M
2021-08-31 6.10 6.20 5.90 6.15 4.4M
2021-08-30 5.85 6.15 5.72 6.06 6.6M
2021-08-27 5.43 5.90 5.39 5.85 5.4M
2021-08-26 5.83 6.00 5.48 5.51 9.7M
2021-08-25 5.43 5.78 5.33 5.73 10.1M
2021-08-24 5.13 5.40 5.13 5.39 4.1M
2021-08-23 5.12 5.33 5.03 5.23 3.2M
2021-08-20 5.12 5.19 4.89 5.19 3.3M
2021-08-19 5.30 5.37 5.00 5.19 5.4M
2021-08-18 4.87 5.32 4.72 5.30 7.5M
2021-08-17 4.70 5.00 4.70 4.86 3.4M
2021-08-16 4.94 4.94 4.64 4.74 2.6M
2021-08-13 4.68 5.07 4.36 4.91 7.0M
2021-08-12 5.27 5.27 4.92 5.05 2.6M
2021-08-11 5.29 5.36 5.15 5.16 2.2M
2021-08-10 5.30 5.41 5.06 5.29 2.3M
2021-08-09 4.97 5.43 4.85 5.28 6.3M
2021-08-06 4.77 5.02 4.67 4.97 3.9M
2021-08-05 4.56 4.84 4.56 4.77 2.2M
2021-08-04 4.25 4.70 4.25 4.55 2.2M
2021-08-03 4.37 4.37 4.20 4.25 1.0M
2021-08-02 4.35 4.40 4.07 4.27 0.8M
2021-07-30 4.44 4.49 4.23 4.33 0.8M
2021-07-29 4.40 4.55 4.32 4.39 0.8M
2021-07-28 4.20 4.37 4.10 4.33 1.6M
2021-07-27 4.59 4.59 4.11 4.20 2.3M
2021-07-26 4.69 4.69 4.37 4.50 1.6M
2021-07-23 4.73 4.85 4.63 4.69 0.8M
2021-07-22 4.89 4.89 4.72 4.72 0.6M
2021-07-21 4.66 4.90 4.66 4.78 0.7M
2021-07-20 4.81 4.90 4.60 4.61 1.9M
2021-07-19 5.00 5.00 4.88 4.90 0.8M
2021-07-16 5.09 5.09 4.99 4.99 0.6M
2021-07-15 5.13 5.14 4.99 5.09 1.2M
2021-07-14 5.05 5.06 4.99 4.99 1.1M
2021-07-13 4.98 5.10 4.98 5.06 1.2M
2021-07-12 4.98 5.09 4.97 4.99 0.6M
2021-07-09 4.91 5.01 4.77 4.98 0.6M
2021-07-08 5.21 5.21 4.89 4.91 2.1M
2021-07-07 5.12 5.28 5.03 5.19 1.6M
2021-07-06 5.11 5.15 5.02 5.12 0.9M
2021-07-05 5.02 5.19 5.02 5.13 1.6M
2021-07-02 5.09 5.20 4.90 4.99 1.4M
2021-06-30 5.12 5.30 5.06 5.09 1.8M
2021-06-29 5.18 5.18 4.98 5.12 1.9M
2021-06-28 5.27 5.33 5.18 5.18 1.5M
2021-06-25 5.23 5.36 5.10 5.25 3.6M
2021-06-24 4.89 5.34 4.89 5.23 8.8M
2021-06-23 4.67 4.89 4.60 4.87 2.7M
2021-06-22 4.86 4.90 4.62 4.67 1.4M
2021-06-21 4.50 4.89 4.44 4.86 4.1M
2021-06-18 4.55 4.60 4.47 4.47 1.5M
2021-06-17 4.30 4.54 4.29 4.54 0.8M
2021-06-16 4.52 4.52 4.23 4.33 1.3M
2021-06-15 4.61 4.65 4.43 4.51 0.6M
2021-06-11 4.61 4.66 4.60 4.64 0.7M
2021-06-10 4.60 4.71 4.60 4.60 0.8M
2021-06-09 4.60 4.65 4.54 4.63 0.4M
2021-06-08 4.65 4.71 4.59 4.65 1.1M
2021-06-07 4.57 4.68 4.55 4.63 0.5M
2021-06-04 4.68 4.69 4.56 4.57 1.2M
2021-06-03 4.45 4.73 4.42 4.68 3.3M
2021-06-02 4.53 4.55 4.42 4.44 1.0M
2021-06-01 4.55 4.59 4.40 4.53 0.7M
2021-05-31 4.38 4.59 4.38 4.54 0.9M
2021-05-28 4.62 4.65 4.34 4.38 1.2M
2021-05-27 4.47 4.60 4.47 4.60 1.8M
2021-05-26 4.11 4.48 4.10 4.47 3.4M
2021-05-25 4.08 4.18 4.05 4.10 0.8M
2021-05-24 4.19 4.20 4.07 4.09 0.5M
2021-05-21 4.09 4.19 4.08 4.19 0.3M
2021-05-20 4.19 4.19 4.05 4.09 0.7M
2021-05-18 4.15 4.22 4.15 4.20 0.3M
2021-05-17 4.03 4.15 4.03 4.15 0.5M
2021-05-14 4.15 4.15 4.01 4.06 0.5M
2021-05-13 4.07 4.14 4.03 4.13 1.0M
2021-05-12 4.18 4.28 4.00 4.07 1.7M
2021-05-11 4.24 4.30 4.12 4.20 1.1M
2021-05-10 4.45 4.45 4.26 4.35 0.8M
2021-05-07 4.50 4.53 4.37 4.40 1.2M
2021-05-06 4.57 4.57 4.50 4.52 0.5M
2021-05-05 4.59 4.63 4.49 4.56 0.9M
2021-05-04 4.53 4.62 4.53 4.60 1.0M
2021-05-03 4.63 4.63 4.53 4.59 0.4M
2021-04-30 4.56 4.63 4.51 4.63 0.9M
2021-04-29 4.56 4.63 4.53 4.56 0.8M
2021-04-28 4.58 4.63 4.54 4.56 0.5M
2021-04-27 4.57 4.64 4.56 4.58 1.1M
2021-04-26 4.59 4.64 4.56 4.61 0.8M
2021-04-23 4.56 4.69 4.54 4.59 0.7M
2021-04-22 4.69 4.76 4.53 4.55 1.2M
2021-04-21 4.70 4.70 4.60 4.69 0.6M
2021-04-20 4.80 4.83 4.73 4.76 1.4M
2021-04-19 4.50 4.80 4.48 4.77 2.0M
2021-04-16 4.50 4.55 4.42 4.50 1.3M
2021-04-15 4.63 4.65 4.44 4.50 1.9M
2021-04-14 4.60 4.74 4.60 4.63 0.7M
2021-04-13 4.74 4.74 4.60 4.60 0.9M
2021-04-12 4.76 4.85 4.65 4.66 1.1M
2021-04-09 4.80 4.89 4.72 4.76 1.6M
2021-04-08 4.89 4.89 4.80 4.86 1.0M
2021-04-07 4.84 4.89 4.76 4.88 1.9M
2021-04-01 4.87 4.95 4.70 4.79 1.7M
2021-03-31 4.85 4.96 4.70 4.72 1.4M
2021-03-30 4.91 5.03 4.83 4.85 1.5M
2021-03-29 4.90 5.06 4.80 4.91 5.3M
2021-03-26 4.71 5.12 4.60 4.77 6.6M
2021-03-25 5.18 5.22 4.98 4.99 2.3M
2021-03-24 5.31 5.39 5.09 5.10 1.5M
2021-03-23 5.53 5.58 5.28 5.40 1.0M
2021-03-22 5.48 5.60 5.43 5.51 0.9M
2021-03-19 5.56 5.60 5.40 5.48 1.8M
2021-03-18 5.69 5.85 5.54 5.56 4.8M
2021-03-17 5.02 5.68 5.02 5.67 7.8M
2021-03-16 4.99 5.06 4.94 4.98 1.2M
2021-03-15 4.91 5.03 4.91 4.98 0.8M
2021-03-12 5.13 5.30 4.90 4.91 3.6M
2021-03-11 4.75 5.15 4.75 5.11 3.2M
2021-03-10 5.00 5.12 4.82 4.89 2.0M
2021-03-09 4.88 5.08 4.68 4.90 4.0M
2021-03-08 5.45 5.48 4.85 5.00 6.7M
2021-03-05 5.38 5.48 5.20 5.38 3.4M
2021-03-04 5.83 5.90 5.45 5.57 4.8M
2021-03-03 6.00 6.00 5.88 5.93 1.4M
2021-03-02 6.20 6.23 5.91 6.01 2.3M
2021-03-01 6.29 6.29 6.01 6.15 3.5M
2021-02-26 5.87 6.14 5.20 6.14 8.5M
2021-02-25 5.90 6.05 5.88 5.99 3.6M
2021-02-24 6.06 6.15 5.86 5.90 7.1M
2021-02-23 6.15 6.15 5.86 6.00 4.2M
2021-02-22 6.60 6.63 6.16 6.20 8.5M
2021-02-19 6.80 6.80 6.38 6.70 10.1M
2021-02-18 6.80 6.83 6.36 6.70 23.9M
2021-02-17 5.89 6.54 5.85 6.43 33.5M
2021-02-16 5.90 5.94 5.88 5.89 4.7M
2021-02-11 5.93 5.93 5.88 5.90 1.2M
2021-02-10 5.92 5.95 5.85 5.92 5.0M
2021-02-09 5.91 5.99 5.89 5.92 3.1M
2021-02-08 6.26 6.30 5.88 5.88 8.5M
2021-02-05 5.88 7.00 5.87 6.25 37.3M
2021-02-04 5.84 5.87 5.83 5.86 3.0M
2021-02-03 5.84 5.86 5.83 5.86 5.0M
2021-02-02 5.86 5.87 5.83 5.84 3.5M
2021-02-01 5.84 5.87 5.84 5.85 1.9M
2021-01-29 5.83 5.84 5.83 5.84 6.7M
2021-01-28 5.84 5.84 5.83 5.83 4.9M
2021-01-27 5.84 5.85 5.83 5.83 3.7M
2021-01-26 5.85 5.85 5.84 5.84 4.7M
2021-01-25 5.87 5.87 5.84 5.85 5.2M
2021-01-22 5.85 5.88 5.84 5.88 9.7M
2021-01-21 5.86 5.86 5.84 5.85 6.2M
2021-01-20 5.85 5.87 5.84 5.84 7.5M
2021-01-19 5.87 5.87 5.84 5.85 5.9M
2021-01-18 5.85 5.88 5.85 5.87 5.3M
2021-01-15 5.87 5.88 5.85 5.86 6.2M
2021-01-14 5.86 5.88 5.85 5.87 3.4M
2021-01-13 5.88 5.89 5.85 5.86 2.4M
2021-01-12 5.87 5.89 5.85 5.87 1.7M
2021-01-11 5.94 5.94 5.85 5.87 5.9M
2021-01-08 5.90 5.94 5.85 5.88 7.4M
2021-01-07 5.92 5.92 5.87 5.88 4.3M
2021-01-06 5.82 6.18 5.82 5.90 18.9M
2021-01-05 5.83 5.85 5.81 5.82 22.6M
2021-01-04 5.83 5.83 5.81 5.82 13.6M