基石药业-B

2616
🏛️ 香港 →
7.45
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 7.81 7.81 7.57 7.68 309.8K
09:35 7.69 7.86 7.69 7.79 423.5K
09:40 7.80 7.83 7.65 7.65 592.0K
09:45 7.66 7.74 7.61 7.72 264.0K
09:50 7.71 7.71 7.56 7.56 369.5K
09:55 7.55 7.58 7.51 7.54 470.0K
10:00 7.53 7.59 7.53 7.53 667.0K
10:05 7.52 7.53 7.50 7.53 533.5K
10:10 7.52 7.54 7.44 7.46 1,379.0K
10:15 7.45 7.52 7.45 7.51 267.5K
10:20 7.51 7.55 7.49 7.52 496.5K
10:25 7.53 7.57 7.50 7.52 353.5K
10:30 7.51 7.57 7.51 7.57 277.5K
10:35 7.55 7.58 7.55 7.57 107.0K
10:40 7.57 7.60 7.56 7.58 204.5K
10:45 7.59 7.62 7.56 7.59 319.5K
10:50 7.59 7.61 7.59 7.59 154.5K
10:55 7.59 7.59 7.53 7.55 593.5K
11:00 7.55 7.62 7.54 7.62 112.5K
11:05 7.62 7.67 7.60 7.63 170.0K
11:10 7.62 7.62 7.60 7.60 122.5K
11:15 7.59 7.59 7.57 7.57 79.5K
11:20 7.56 7.59 7.56 7.57 254.0K
11:25 7.56 7.61 7.54 7.61 130.0K
11:30 7.60 7.61 7.59 7.59 96.0K
11:35 7.58 7.58 7.57 7.57 42.5K
11:40 7.58 7.58 7.56 7.56 268.5K
11:45 7.57 7.59 7.57 7.59 198.0K
11:50 7.58 7.58 7.57 7.58 56.5K
11:55 7.57 7.58 7.56 7.56 107.0K
13:00 7.54 7.55 7.50 7.55 325.0K
13:05 7.53 7.55 7.51 7.51 151.7K
13:10 7.50 7.50 7.48 7.49 299.0K
13:15 7.50 7.52 7.50 7.51 146.0K
13:20 7.50 7.52 7.50 7.52 88.5K
13:25 7.51 7.52 7.51 7.51 124.5K
13:30 7.52 7.52 7.49 7.49 186.5K
13:35 7.50 7.50 7.48 7.48 48.5K
13:40 7.49 7.51 7.49 7.51 146.0K
13:45 7.52 7.59 7.51 7.59 209.0K
13:50 7.60 7.61 7.56 7.57 245.0K
13:55 7.56 7.58 7.53 7.54 653.5K
14:00 7.54 7.54 7.51 7.52 226.0K
14:05 7.53 7.54 7.50 7.50 364.0K
14:10 7.51 7.52 7.49 7.51 243.5K
14:15 7.50 7.51 7.49 7.49 182.5K
14:20 7.48 7.52 7.47 7.50 331.0K
14:25 7.51 7.51 7.49 7.49 179.0K
14:30 7.48 7.51 7.47 7.49 203.5K
14:35 7.47 7.49 7.47 7.49 202.5K
14:40 7.48 7.49 7.47 7.47 310.5K
14:45 7.48 7.50 7.48 7.50 170.0K
14:50 7.49 7.51 7.48 7.49 204.0K
14:55 7.50 7.50 7.48 7.49 120.5K
15:00 7.48 7.48 7.46 7.46 221.5K
15:05 7.45 7.45 7.41 7.41 529.5K
15:10 7.42 7.42 7.38 7.38 527.0K
15:15 7.39 7.39 7.38 7.39 60.0K
15:20 7.40 7.40 7.36 7.38 395.5K
15:25 7.39 7.40 7.37 7.40 162.0K
15:30 7.41 7.43 7.40 7.42 451.0K
15:35 7.41 7.43 7.40 7.40 1,296.5K
15:40 7.41 7.41 7.39 7.39 112.0K
15:45 7.39 7.42 7.39 7.42 617.5K
15:50 7.41 7.42 7.39 7.39 227.0K
15:55 7.40 7.45 7.39 7.45 751.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.81 7.86 7.36 7.45 20.1M
2025-09-25 7.78 8.01 7.47 7.81 24.0M
2025-09-24 8.50 8.50 7.67 7.78 26.8M
2025-09-23 8.69 8.78 8.35 8.47 9.8M
2025-09-22 8.41 8.81 8.37 8.48 10.8M
2025-09-19 8.86 8.88 8.16 8.50 15.6M
2025-09-18 9.00 9.12 8.43 8.68 17.8M
2025-09-17 9.35 9.36 8.01 8.85 72.6M
2025-09-16 10.35 10.40 9.40 9.70 19.2M
2025-09-15 10.00 10.54 9.74 10.35 16.6M
2025-09-12 11.00 11.07 9.92 10.00 39.2M
2025-09-11 10.03 11.19 9.10 10.87 68.8M
2025-09-10 12.63 12.90 11.75 11.80 28.8M
2025-09-09 12.75 12.90 12.37 12.61 13.1M
2025-09-08 12.33 13.15 12.33 12.90 19.7M
2025-09-05 11.59 12.57 11.59 12.33 14.2M
2025-09-04 12.06 12.07 11.38 11.57 17.2M
2025-09-03 11.30 12.38 11.08 12.10 21.7M
2025-09-02 11.49 11.49 10.76 10.97 12.1M
2025-09-01 11.00 11.52 10.77 11.32 16.8M
2025-08-29 10.32 11.09 10.15 10.76 21.5M
2025-08-28 9.96 10.40 9.84 10.32 23.1M
2025-08-27 10.88 11.60 9.94 10.00 42.0M
2025-08-26 10.23 10.86 10.17 10.84 61.1M
2025-08-25 9.93 10.52 9.80 10.21 34.6M
2025-08-22 9.01 9.90 8.82 9.64 35.7M
2025-08-21 8.56 9.30 8.50 9.12 24.6M
2025-08-20 8.61 8.64 7.81 8.08 19.9M
2025-08-19 8.90 9.00 8.45 8.77 18.4M
2025-08-18 9.28 9.35 8.53 8.88 155.0M
2025-08-15 6.99 9.45 6.96 9.28 74.9M
2025-08-14 7.41 7.56 7.23 7.45 8.1M
2025-08-13 6.91 7.46 6.90 7.42 9.8M
2025-08-12 6.93 7.10 6.81 6.91 4.5M
2025-08-11 7.10 7.19 6.76 6.93 7.3M
2025-08-08 6.92 7.00 6.71 7.00 7.8M
2025-08-07 7.20 7.24 6.86 6.92 5.5M
2025-08-06 7.61 7.61 7.07 7.17 9.1M
2025-08-05 6.95 7.57 6.83 7.52 15.9M
2025-08-04 6.99 6.99 6.55 6.82 9.8M
2025-08-01 7.14 7.17 6.64 6.74 20.3M
2025-07-31 7.20 7.47 7.06 7.22 18.6M
2025-07-30 7.57 7.83 7.13 7.26 20.8M
2025-07-29 7.86 8.00 7.65 7.79 13.7M
2025-07-28 7.73 7.86 7.37 7.83 13.9M
2025-07-25 7.44 7.82 7.43 7.51 13.6M
2025-07-24 6.92 7.70 6.80 7.58 17.1M
2025-07-23 7.00 7.56 6.60 6.92 24.0M
2025-07-22 6.49 6.92 6.49 6.92 12.6M
2025-07-21 6.62 6.80 6.30 6.53 11.6M
2025-07-18 6.22 6.59 6.12 6.57 13.8M
2025-07-17 5.55 6.22 5.48 6.18 35.4M
2025-07-16 5.42 5.53 5.22 5.42 26.0M
2025-07-15 5.10 5.69 5.07 5.59 14.5M
2025-07-14 5.31 5.31 4.94 5.20 19.1M
2025-07-11 5.36 5.66 5.20 5.36 15.3M
2025-07-10 5.09 5.44 5.09 5.34 18.1M
2025-07-09 5.06 5.64 4.90 5.07 34.6M
2025-07-08 5.94 5.94 4.98 5.18 37.7M
2025-07-07 5.42 5.55 5.11 5.17 18.9M
2025-07-04 4.70 5.22 4.52 5.19 19.2M
2025-07-03 4.23 4.75 4.20 4.59 12.3M
2025-07-02 4.36 4.49 4.15 4.19 6.3M
2025-06-30 4.23 4.35 4.05 4.27 8.6M
2025-06-27 4.32 4.40 4.22 4.23 8.6M
2025-06-26 4.44 4.45 4.20 4.36 9.0M
2025-06-25 4.29 4.45 4.24 4.45 8.8M
2025-06-24 4.22 4.33 4.14 4.29 6.9M
2025-06-23 4.12 4.24 3.97 4.20 8.9M
2025-06-20 4.04 4.17 3.96 4.10 6.8M
2025-06-19 4.30 4.35 3.91 3.94 15.2M
2025-06-18 4.11 4.30 4.05 4.28 11.2M
2025-06-17 4.60 4.75 4.12 4.14 21.9M
2025-06-16 4.55 4.70 4.40 4.61 14.8M
2025-06-13 4.60 4.86 4.45 4.58 17.1M
2025-06-12 4.75 4.93 4.64 4.65 38.1M
2025-06-11 4.33 4.73 4.33 4.69 92.2M
2025-06-10 4.35 4.35 4.11 4.32 13.0M
2025-06-09 3.98 4.26 3.81 4.25 26.4M
2025-06-06 3.86 4.04 3.80 3.91 9.1M
2025-06-05 4.00 4.12 3.87 3.92 13.4M
2025-06-04 3.98 4.20 3.89 4.00 11.4M
2025-06-03 4.29 4.30 3.98 4.06 17.6M
2025-06-02 3.83 4.19 3.72 4.14 11.5M
2025-05-30 3.88 4.19 3.88 3.96 23.0M
2025-05-29 3.80 4.00 3.74 3.94 9.5M
2025-05-28 3.81 3.87 3.71 3.83 6.9M
2025-05-27 3.60 3.93 3.60 3.89 11.7M
2025-05-26 3.53 3.74 3.53 3.64 8.0M
2025-05-23 3.80 3.80 3.49 3.54 10.3M
2025-05-22 3.62 3.77 3.53 3.72 11.1M
2025-05-21 3.42 3.75 3.40 3.66 20.1M
2025-05-20 3.17 3.57 3.06 3.40 33.6M
2025-05-19 2.87 2.96 2.83 2.94 2.8M
2025-05-16 2.84 2.96 2.76 2.86 8.1M
2025-05-15 2.82 2.99 2.75 2.83 14.0M
2025-05-14 2.52 2.82 2.52 2.82 6.7M
2025-05-13 2.53 2.73 2.47 2.57 8.5M
2025-05-12 2.62 2.63 2.30 2.50 10.1M
2025-05-09 2.69 2.76 2.67 2.74 2.5M
2025-05-08 2.63 2.70 2.61 2.69 2.4M
2025-05-07 2.90 2.95 2.58 2.65 6.0M
2025-05-06 2.91 2.95 2.83 2.85 2.1M
2025-05-02 2.78 2.90 2.68 2.90 3.1M
2025-04-30 2.86 2.91 2.77 2.82 1.7M
2025-04-29 2.81 2.88 2.81 2.86 2.3M
2025-04-28 2.80 2.86 2.70 2.84 3.5M
2025-04-25 3.07 3.07 2.81 2.85 5.2M
2025-04-24 2.89 3.13 2.87 3.00 8.9M
2025-04-23 2.80 2.95 2.78 2.90 7.9M
2025-04-22 2.54 2.78 2.54 2.76 4.8M
2025-04-17 2.49 2.55 2.46 2.51 2.5M
2025-04-16 2.61 2.66 2.43 2.50 5.0M
2025-04-15 2.71 2.76 2.61 2.65 4.9M
2025-04-14 2.41 2.67 2.41 2.67 7.2M
2025-04-11 2.25 2.45 2.25 2.39 16.7M
2025-04-10 2.31 2.43 2.26 2.31 7.9M
2025-04-09 2.14 2.29 2.03 2.22 6.8M
2025-04-08 2.24 2.37 2.13 2.22 8.0M
2025-04-07 2.90 2.90 2.17 2.20 32.0M
2025-04-03 3.20 3.27 3.00 3.08 12.6M
2025-04-02 3.15 3.41 2.98 3.27 24.8M
2025-04-01 3.31 3.57 3.26 3.45 4.5M
2025-03-31 3.38 3.43 3.11 3.31 3.9M
2025-03-28 3.45 3.64 3.22 3.38 8.9M
2025-03-27 3.43 3.54 3.30 3.50 2.6M
2025-03-26 3.35 3.45 3.23 3.43 5.6M
2025-03-25 3.68 3.75 3.28 3.31 7.4M
2025-03-24 3.57 3.76 3.50 3.76 6.7M
2025-03-21 3.80 3.85 3.47 3.55 8.1M
2025-03-20 3.70 3.85 3.69 3.84 4.5M
2025-03-19 3.65 3.78 3.58 3.76 4.0M
2025-03-18 3.80 3.85 3.66 3.70 7.6M
2025-03-17 3.62 3.89 3.58 3.80 7.2M
2025-03-14 3.44 3.73 3.44 3.69 5.6M
2025-03-13 3.42 3.53 3.35 3.43 2.9M
2025-03-12 3.41 3.55 3.37 3.44 8.6M
2025-03-11 3.40 3.42 3.16 3.36 6.6M
2025-03-10 3.36 3.37 3.20 3.32 4.2M
2025-03-07 3.57 3.57 3.25 3.41 7.4M
2025-03-06 3.60 3.77 3.55 3.57 9.4M
2025-03-05 3.14 3.62 3.14 3.57 8.4M
2025-03-04 3.31 3.38 3.12 3.14 7.8M
2025-03-03 3.41 3.54 3.30 3.34 6.9M
2025-02-28 3.65 3.77 3.43 3.43 8.5M
2025-02-27 3.64 3.88 3.59 3.74 12.3M
2025-02-26 3.38 3.66 3.28 3.62 13.8M
2025-02-25 3.09 3.50 2.98 3.36 13.2M
2025-02-24 3.11 3.20 3.00 3.10 5.7M
2025-02-21 3.07 3.14 2.96 3.11 11.1M
2025-02-20 2.90 3.00 2.74 2.97 5.2M
2025-02-19 2.74 2.93 2.65 2.87 5.5M
2025-02-18 2.82 2.86 2.70 2.76 3.0M
2025-02-17 2.76 2.82 2.61 2.77 5.8M
2025-02-14 2.60 2.72 2.60 2.70 6.2M
2025-02-13 2.62 2.68 2.52 2.54 2.6M
2025-02-12 2.70 2.73 2.60 2.60 4.2M
2025-02-11 2.55 2.75 2.45 2.68 4.3M
2025-02-10 2.36 2.59 2.35 2.52 3.6M
2025-02-07 2.26 2.42 2.22 2.36 1.7M
2025-02-06 2.25 2.36 2.24 2.29 1.7M
2025-02-05 2.25 2.27 2.21 2.26 0.5M
2025-02-04 2.23 2.30 2.18 2.28 0.7M
2025-02-03 2.38 2.38 2.16 2.23 1.9M
2025-01-28 2.31 2.37 2.29 2.34 0.3M
2025-01-27 2.36 2.40 2.25 2.34 1.4M
2025-01-24 2.36 2.48 2.35 2.40 1.0M
2025-01-23 2.39 2.44 2.32 2.37 0.9M
2025-01-22 2.38 2.46 2.32 2.44 1.2M
2025-01-21 2.33 2.38 2.28 2.38 1.8M
2025-01-20 2.20 2.31 2.19 2.30 0.8M
2025-01-17 2.15 2.27 2.12 2.16 1.1M
2025-01-16 2.12 2.16 2.11 2.15 1.1M
2025-01-15 2.05 2.14 2.02 2.11 1.0M
2025-01-14 2.10 2.16 2.06 2.14 0.7M
2025-01-13 2.15 2.15 2.05 2.09 1.0M
2025-01-10 2.20 2.21 2.13 2.16 1.4M
2025-01-09 2.32 2.32 2.19 2.20 1.2M
2025-01-08 2.34 2.36 2.15 2.20 3.5M
2025-01-07 2.43 2.43 2.28 2.36 1.3M
2025-01-06 2.47 2.47 2.36 2.42 1.9M
2025-01-03 2.45 2.49 2.40 2.47 1.6M
2025-01-02 2.25 2.53 2.25 2.45 5.1M