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
2025-09-26 38.58 38.58 36.50 36.84 6.0M
2025-09-25 39.80 40.28 37.86 38.58 6.2M
2025-09-24 40.48 40.48 38.96 40.08 7.2M
2025-09-23 41.78 43.06 40.38 40.78 7.7M
2025-09-22 37.84 41.00 37.84 40.98 12.2M
2025-09-19 37.24 37.86 36.42 36.82 3.2M
2025-09-18 35.90 37.94 35.50 36.88 5.6M
2025-09-17 36.10 36.50 35.40 35.90 2.6M
2025-09-16 36.00 37.00 35.16 36.28 4.5M
2025-09-15 34.94 36.50 33.42 36.28 9.4M
2025-09-12 34.64 35.30 33.88 34.00 3.5M
2025-09-11 31.20 34.94 30.50 34.72 11.2M
2025-09-10 32.66 32.66 31.44 31.96 3.8M
2025-09-09 34.00 34.00 32.16 32.40 4.5M
2025-09-08 33.44 33.96 32.70 33.96 2.6M
2025-09-05 32.70 33.36 32.44 33.12 2.7M
2025-09-04 32.26 34.46 32.12 32.50 5.4M
2025-09-03 32.82 33.14 32.00 32.24 2.7M
2025-09-02 33.94 33.94 32.06 32.40 4.0M
2025-09-01 35.28 35.28 33.30 33.94 3.6M
2025-08-29 34.82 35.20 33.08 34.60 7.6M
2025-08-28 34.60 35.20 33.54 34.36 4.8M
2025-08-27 33.38 35.30 33.38 34.02 7.8M
2025-08-26 31.26 34.50 31.02 33.38 14.6M
2025-08-25 32.38 32.44 30.52 31.22 16.1M
2025-08-22 32.50 32.80 29.62 31.76 14.2M
2025-08-21 32.10 32.36 31.30 31.80 4.2M
2025-08-20 31.16 32.50 30.60 31.92 4.9M
2025-08-19 31.72 32.04 30.76 31.16 3.7M
2025-08-18 30.48 31.66 29.30 31.38 6.9M
2025-08-15 29.90 30.46 29.24 30.30 6.0M
2025-08-14 31.90 31.90 29.40 29.66 5.7M
2025-08-13 30.46 32.20 30.10 31.52 4.5M
2025-08-12 29.70 30.50 28.94 30.48 5.3M
2025-08-11 29.80 29.90 28.92 29.26 2.5M
2025-08-08 29.84 29.86 29.00 29.16 3.4M
2025-08-07 28.80 30.80 28.78 29.86 21.3M
2025-08-06 27.20 27.40 26.62 27.24 4.5M
2025-08-05 27.40 27.86 26.94 27.42 2.3M
2025-08-04 26.34 27.22 26.34 27.14 1.3M
2025-08-01 27.00 27.80 26.60 26.65 3.4M
2025-07-31 27.85 28.00 26.40 26.55 6.3M
2025-07-30 29.10 29.10 27.50 27.60 4.2M
2025-07-29 28.30 29.10 28.00 29.10 2.7M
2025-07-28 29.00 29.00 28.10 28.30 3.7M
2025-07-25 28.45 28.90 28.15 28.85 2.1M
2025-07-24 28.05 28.85 27.95 28.45 2.1M
2025-07-23 28.30 28.30 27.65 28.20 2.3M
2025-07-22 29.10 29.10 27.90 28.00 5.0M
2025-07-21 29.80 30.35 28.90 29.10 2.9M
2025-07-18 29.60 30.00 28.85 29.80 2.5M
2025-07-17 29.20 30.10 28.85 29.60 3.1M
2025-07-16 29.30 29.60 28.75 29.20 2.7M
2025-07-15 27.90 29.40 27.90 29.20 6.2M
2025-07-14 28.10 28.45 27.15 27.65 5.1M
2025-07-11 28.40 29.10 27.95 28.05 4.8M
2025-07-10 27.60 28.95 27.60 28.65 4.3M
2025-07-09 28.00 28.40 27.60 28.15 1.4M
2025-07-08 28.55 29.10 27.75 28.00 3.9M
2025-07-07 29.00 29.20 28.15 28.55 2.5M
2025-07-04 29.15 29.80 28.55 29.15 2.9M
2025-07-03 28.05 30.00 27.25 29.15 11.6M
2025-07-02 27.50 28.00 27.10 28.00 3.9M
2025-06-30 26.45 27.50 26.20 27.25 5.1M
2025-06-27 27.00 27.15 25.75 26.00 6.1M
2025-06-26 27.25 27.30 26.50 27.00 2.9M
2025-06-25 27.70 27.85 26.60 27.00 3.7M
2025-06-24 26.00 27.70 25.80 27.55 5.1M
2025-06-23 26.45 26.45 25.35 25.70 2.3M
2025-06-20 26.20 27.45 26.00 26.25 4.3M
2025-06-19 27.35 28.10 26.20 26.70 6.6M
2025-06-18 26.35 27.45 25.75 27.35 7.3M
2025-06-17 25.10 27.30 25.10 26.35 11.3M
2025-06-16 23.80 25.10 23.80 24.90 5.0M
2025-06-13 25.15 25.50 23.90 24.10 4.0M
2025-06-12 24.60 25.45 24.25 25.20 7.6M
2025-06-11 24.75 25.00 24.35 24.55 4.3M
2025-06-10 24.40 24.60 23.30 24.45 6.2M
2025-06-09 23.70 24.60 23.60 24.40 10.1M
2025-06-06 24.00 24.00 23.00 23.20 4.2M
2025-06-05 22.50 24.40 22.50 24.00 12.0M
2025-06-04 22.00 22.55 22.00 22.25 2.6M
2025-06-03 21.60 22.20 21.60 22.00 2.4M
2025-06-02 22.25 22.35 21.45 21.60 1.6M
2025-05-30 22.35 22.65 20.25 22.35 7.3M
2025-05-29 23.30 23.30 22.15 22.85 7.8M
2025-05-28 22.10 22.15 21.55 22.05 1.5M
2025-05-27 22.25 22.25 21.55 21.95 1.6M
2025-05-26 21.85 22.10 21.15 21.90 4.9M
2025-05-23 22.35 22.65 21.75 21.95 3.8M
2025-05-22 22.30 23.20 22.30 22.60 2.8M
2025-05-21 22.70 22.90 22.40 22.75 2.0M
2025-05-20 22.55 23.00 22.20 22.70 2.4M
2025-05-19 23.00 23.00 22.10 22.55 4.3M
2025-05-16 23.25 23.45 23.05 23.15 2.1M
2025-05-15 24.25 24.25 23.30 23.50 4.3M
2025-05-14 24.20 24.55 23.50 24.05 5.2M
2025-05-13 25.45 25.45 23.85 24.00 15.6M
2025-05-12 23.30 26.65 22.45 26.00 35.6M
2025-05-09 22.35 22.35 21.35 21.95 2.9M
2025-05-08 21.95 22.50 21.85 22.10 4.1M
2025-05-07 23.60 24.05 21.95 22.00 11.8M
2025-05-06 23.20 23.90 21.60 23.40 13.2M
2025-05-02 22.25 23.40 21.80 23.20 2.0M
2025-04-30 22.20 22.55 21.65 22.25 4.1M
2025-04-29 22.90 22.90 21.90 22.15 4.1M
2025-04-28 23.60 23.60 22.30 22.35 4.0M
2025-04-25 22.10 24.30 22.10 23.45 17.0M
2025-04-24 22.30 22.65 21.25 22.10 7.3M
2025-04-23 22.20 22.60 21.60 22.25 14.0M
2025-04-22 19.80 20.80 19.34 20.75 7.9M
2025-04-17 19.18 19.84 18.86 19.78 7.7M
2025-04-16 20.50 20.50 19.20 19.28 12.7M
2025-04-15 21.20 22.10 20.50 20.95 9.0M
2025-04-14 23.20 23.35 20.25 21.20 29.5M
2025-04-11 19.32 21.60 19.20 20.70 23.8M
2025-04-10 21.95 34.10 19.80 19.86 41.5M
2025-04-09 16.98 19.30 16.26 19.10 36.3M
2025-04-08 17.90 20.00 15.74 18.08 53.6M
2025-04-07 21.20 21.20 15.50 16.90 32.9M
2025-04-03 29.25 29.35 24.55 24.90 20.3M
2025-04-02 29.50 30.95 29.10 30.30 3.6M
2025-04-01 28.60 30.00 28.30 29.50 3.8M
2025-03-31 29.00 29.40 27.80 28.70 4.1M
2025-03-28 30.60 30.70 29.05 29.40 2.9M
2025-03-27 30.35 30.90 29.05 30.70 2.8M
2025-03-26 30.80 30.80 29.85 30.35 1.4M
2025-03-25 32.65 32.65 30.05 30.45 3.4M
2025-03-24 32.25 33.35 30.85 32.05 5.3M
2025-03-21 31.35 33.60 30.40 32.25 11.6M
2025-03-20 31.30 31.30 29.80 29.80 1.8M
2025-03-19 28.65 31.40 28.65 30.90 5.8M
2025-03-18 28.90 28.95 28.30 28.75 2.1M
2025-03-17 28.25 29.10 27.45 28.40 4.0M
2025-03-14 28.90 29.15 27.20 27.80 5.9M
2025-03-13 28.70 29.50 28.65 28.85 3.7M
2025-03-12 28.30 28.80 27.70 28.35 4.2M
2025-03-11 28.10 28.85 27.70 28.10 5.4M
2025-03-10 29.70 29.70 27.90 28.85 6.2M
2025-03-07 30.00 30.35 28.75 29.50 6.0M
2025-03-06 30.15 31.40 30.15 30.55 5.7M
2025-03-05 29.80 30.45 29.35 30.20 2.1M
2025-03-04 29.35 29.90 28.65 29.80 2.0M
2025-03-03 29.90 30.20 29.10 29.50 2.6M
2025-02-28 32.00 32.00 29.60 29.90 4.2M
2025-02-27 32.30 33.40 31.20 32.00 3.1M
2025-02-26 32.70 33.55 31.60 31.75 3.5M
2025-02-25 31.15 32.95 30.20 32.55 3.8M
2025-02-24 31.45 31.90 30.25 31.15 2.7M
2025-02-21 31.50 32.00 30.80 31.45 2.6M
2025-02-20 29.40 31.85 29.15 31.15 4.3M
2025-02-19 28.55 29.80 28.10 29.40 2.3M
2025-02-18 28.45 29.00 28.25 28.55 1.2M
2025-02-17 29.90 30.00 28.00 28.60 3.7M
2025-02-14 29.10 30.40 29.00 29.70 4.6M
2025-02-13 29.35 29.65 28.50 28.55 3.7M
2025-02-12 28.50 29.90 28.25 29.70 4.4M
2025-02-11 28.50 28.55 27.70 28.25 1.3M
2025-02-10 28.65 29.70 28.00 28.50 3.5M
2025-02-07 28.60 29.20 28.15 29.05 4.1M
2025-02-06 26.70 29.35 26.65 28.50 11.2M
2025-02-05 26.30 26.85 25.50 26.25 2.1M
2025-02-04 25.30 26.60 25.30 26.00 1.5M
2025-02-03 25.70 25.70 24.90 25.30 0.9M
2025-01-28 25.85 25.85 25.30 25.70 0.4M
2025-01-27 27.20 27.40 25.80 25.85 2.3M
2025-01-24 27.10 27.85 26.95 27.30 2.8M
2025-01-23 27.10 27.10 26.05 26.80 2.0M
2025-01-22 27.85 27.85 26.30 26.50 4.1M
2025-01-21 27.50 28.50 27.20 27.85 4.5M
2025-01-20 26.95 27.65 26.85 27.10 1.8M
2025-01-17 27.60 27.85 26.20 26.65 3.9M
2025-01-16 28.00 28.60 27.75 28.20 1.7M
2025-01-15 27.55 28.00 27.35 27.80 2.1M
2025-01-14 26.45 27.50 25.80 27.35 2.2M
2025-01-13 27.20 27.20 25.85 26.10 1.8M
2025-01-10 26.85 27.45 26.70 26.90 1.6M
2025-01-09 26.20 27.00 25.85 26.90 1.7M
2025-01-08 27.50 27.60 25.65 25.85 3.8M
2025-01-07 27.45 27.85 27.20 27.70 1.7M
2025-01-06 27.90 28.30 26.95 27.25 2.0M
2025-01-03 27.80 28.30 27.65 27.90 1.8M
2025-01-02 28.35 28.35 27.30 27.80 2.8M