东风集团股份

0489
🏛️ 香港 →
8.94
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 8.73 8.76 8.72 8.73 1,299.8K
09:35 8.74 8.74 8.72 8.74 480.0K
09:40 8.73 8.75 8.73 8.73 226.0K
09:45 8.74 8.76 8.74 8.75 368.0K
09:50 8.75 8.75 8.73 8.74 270.0K
09:55 8.75 8.78 8.75 8.78 542.0K
10:00 8.77 8.77 8.74 8.76 246.0K
10:05 8.74 8.77 8.73 8.76 320.0K
10:10 8.77 8.77 8.77 8.77 78.0K
10:15 8.76 8.76 8.74 8.75 222.0K
10:20 8.74 8.76 8.74 8.76 104.0K
10:25 8.75 8.77 8.75 8.76 42.0K
10:30 8.77 8.78 8.77 8.78 142.0K
10:35 8.77 8.77 8.77 8.77 84.0K
10:40 8.78 8.78 8.77 8.77 244.0K
10:45 8.76 8.84 8.76 8.80 1,172.0K
10:50 8.79 8.82 8.79 8.82 272.0K
10:55 8.82 8.82 8.80 8.80 202.0K
11:00 8.81 8.81 8.80 8.81 140.0K
11:05 8.79 8.79 8.79 8.79 268.0K
11:10 8.78 8.78 8.75 8.75 664.0K
11:20 8.76 8.77 8.75 8.76 58.0K
11:25 8.77 8.77 8.77 8.77 36.0K
11:30 8.78 8.78 8.77 8.77 18.0K
11:35 8.78 8.78 8.78 8.78 38.0K
11:40 8.77 8.78 8.77 8.77 40.0K
11:45 8.78 8.78 8.77 8.77 12.0K
11:50 8.78 8.78 8.77 8.77 48.0K
11:55 8.78 8.78 8.77 8.77 24.0K
13:00 8.78 8.79 8.78 8.79 140.0K
13:05 8.78 8.79 8.78 8.78 78.0K
13:10 8.79 8.79 8.77 8.77 198.0K
13:15 8.78 8.79 8.78 8.79 80.0K
13:20 8.80 8.81 8.78 8.81 234.0K
13:25 8.80 8.80 8.80 8.80 118.0K
13:30 8.79 8.81 8.79 8.81 514.0K
13:40 8.82 8.82 8.81 8.81 200.0K
13:45 8.82 8.83 8.81 8.83 442.0K
13:50 8.82 8.84 8.82 8.83 1,072.0K
13:55 8.84 8.91 8.84 8.89 2,936.0K
14:00 8.88 8.97 8.88 8.91 3,966.0K
14:05 8.92 8.93 8.90 8.92 1,458.0K
14:10 8.91 8.94 8.90 8.91 780.0K
14:15 8.90 8.93 8.90 8.93 432.0K
14:20 8.92 8.94 8.92 8.93 602.0K
14:25 8.92 8.96 8.92 8.95 1,406.0K
14:30 8.97 8.98 8.96 8.97 1,404.0K
14:35 8.98 9.07 8.97 9.01 4,002.0K
14:40 9.02 9.03 9.00 9.01 1,188.0K
14:45 9.02 9.02 8.97 9.00 1,096.0K
14:50 9.01 9.01 8.98 9.00 1,672.0K
14:55 8.99 9.02 8.99 9.00 496.0K
15:00 8.99 9.00 8.98 9.00 706.0K
15:05 8.99 9.00 8.99 9.00 190.0K
15:10 8.99 9.00 8.97 8.98 516.0K
15:15 8.97 8.98 8.96 8.98 318.0K
15:20 8.97 8.98 8.95 8.95 438.0K
15:25 8.94 8.98 8.94 8.98 320.0K
15:30 8.99 9.00 8.98 9.00 720.0K
15:35 8.99 9.00 8.99 8.99 668.0K
15:40 8.98 8.98 8.96 8.97 572.0K
15:45 8.98 8.99 8.98 8.98 1,058.0K
15:50 8.99 8.99 8.97 8.97 492.0K
15:55 8.96 8.96 8.91 8.94 846.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.73 9.07 8.71 8.94 39.0M
2025-09-25 8.79 8.82 8.71 8.72 22.8M
2025-09-24 8.81 8.83 8.77 8.79 12.3M
2025-09-23 8.82 8.96 8.75 8.82 31.8M
2025-09-22 8.93 8.94 8.79 8.82 19.4M
2025-09-19 8.91 8.99 8.86 8.93 13.1M
2025-09-18 8.92 8.93 8.79 8.92 25.4M
2025-09-17 8.94 8.97 8.86 8.92 12.4M
2025-09-16 8.89 8.95 8.83 8.94 15.4M
2025-09-15 8.97 8.97 8.82 8.91 22.7M
2025-09-12 8.99 9.04 8.91 8.97 23.3M
2025-09-11 8.96 9.05 8.91 8.99 15.4M
2025-09-10 9.00 9.08 8.95 8.96 15.0M
2025-09-09 9.00 9.10 8.97 9.02 14.0M
2025-09-08 8.80 9.15 8.80 9.00 36.8M
2025-09-05 8.83 8.88 8.76 8.78 22.3M
2025-09-04 8.93 8.94 8.82 8.83 26.4M
2025-09-03 8.76 9.03 8.75 8.91 35.2M
2025-09-02 8.81 8.86 8.73 8.76 31.5M
2025-09-01 8.93 8.97 8.78 8.83 46.8M
2025-08-29 9.12 9.14 8.77 8.93 114.2M
2025-08-28 9.06 9.26 8.96 9.19 79.8M
2025-08-27 9.13 9.32 9.00 9.06 94.4M
2025-08-26 9.20 9.27 8.88 9.10 145.0M
2025-08-25 10.10 10.10 9.03 9.20 409.0M
2025-08-22 5.97 5.97 5.97 5.97 0.0M
2025-08-21 5.97 5.97 5.97 5.97 0.0M
2025-08-20 5.97 5.97 5.97 5.97 0.0M
2025-08-19 5.97 5.97 5.97 5.97 0.0M
2025-08-18 5.97 5.97 5.97 5.97 0.0M
2025-08-15 5.97 5.97 5.97 5.97 0.0M
2025-08-14 5.97 5.97 5.97 5.97 0.0M
2025-08-13 5.97 5.97 5.97 5.97 0.0M
2025-08-12 5.97 5.97 5.97 5.97 0.0M
2025-08-11 5.97 5.97 5.97 5.97 0.0M
2025-08-08 5.37 6.30 5.20 5.97 241.1M
2025-08-07 5.18 5.52 5.18 5.50 100.9M
2025-08-06 5.07 5.24 5.01 5.18 32.7M
2025-08-05 5.05 5.09 4.96 5.08 47.7M
2025-08-04 4.79 5.10 4.72 5.05 43.5M
2025-08-01 4.73 4.94 4.71 4.86 38.3M
2025-07-31 4.81 4.89 4.61 4.74 48.2M
2025-07-30 4.91 4.91 4.72 4.85 42.0M
2025-07-29 4.83 4.94 4.76 4.90 44.8M
2025-07-28 4.80 4.91 4.70 4.83 41.8M
2025-07-25 5.04 5.05 4.73 4.79 65.7M
2025-07-24 4.98 5.28 4.95 5.05 74.4M
2025-07-23 5.19 5.23 4.87 4.96 92.8M
2025-07-22 4.70 5.50 4.70 5.13 308.2M
2025-07-21 4.49 4.78 4.46 4.72 153.4M
2025-07-18 4.22 4.45 4.16 4.43 102.0M
2025-07-17 4.05 4.23 4.03 4.15 93.4M
2025-07-16 3.93 4.04 3.87 3.99 53.8M
2025-07-15 3.84 3.98 3.82 3.90 63.0M
2025-07-14 3.77 3.92 3.74 3.80 60.4M
2025-07-11 3.69 3.79 3.68 3.72 39.0M
2025-07-10 3.64 3.69 3.58 3.68 30.8M
2025-07-09 3.61 3.68 3.57 3.64 36.3M
2025-07-08 3.56 3.67 3.56 3.59 43.8M
2025-07-07 3.54 3.57 3.51 3.53 18.3M
2025-07-04 3.60 3.62 3.53 3.56 29.6M
2025-07-03 3.53 3.59 3.52 3.59 33.2M
2025-07-02 3.46 3.52 3.44 3.51 24.2M
2025-06-30 3.52 3.52 3.43 3.45 14.8M
2025-06-27 3.54 3.62 3.48 3.50 30.3M
2025-06-26 3.57 3.58 3.45 3.50 28.7M
2025-06-25 3.48 3.58 3.46 3.55 41.9M
2025-06-24 3.44 3.49 3.42 3.45 60.3M
2025-06-23 3.49 3.49 3.35 3.41 54.3M
2025-06-20 3.60 3.68 3.48 3.50 47.0M
2025-06-19 3.58 3.69 3.54 3.60 62.1M
2025-06-18 3.62 3.65 3.54 3.58 34.3M
2025-06-17 3.48 3.65 3.47 3.62 69.6M
2025-06-16 3.44 3.49 3.40 3.48 27.6M
2025-06-13 3.54 3.54 3.41 3.44 36.2M
2025-06-12 3.56 3.58 3.51 3.54 25.1M
2025-06-11 3.51 3.57 3.51 3.56 30.4M
2025-06-10 3.47 3.53 3.45 3.51 51.9M
2025-06-09 3.46 3.48 3.41 3.48 52.7M
2025-06-06 3.60 3.60 3.43 3.44 98.6M
2025-06-05 3.88 3.88 3.58 3.61 258.5M
2025-06-04 4.27 4.30 4.20 4.22 20.3M
2025-06-03 4.30 4.31 4.21 4.24 25.3M
2025-06-02 4.31 4.31 4.18 4.27 9.9M
2025-05-30 4.51 4.51 4.26 4.35 50.9M
2025-05-29 4.18 4.67 4.17 4.53 131.7M
2025-05-28 4.12 4.28 4.11 4.18 37.0M
2025-05-27 4.26 4.30 4.07 4.11 45.2M
2025-05-26 4.55 4.59 4.23 4.26 55.7M
2025-05-23 4.58 4.70 4.49 4.55 53.0M
2025-05-22 4.36 4.72 4.36 4.53 101.5M
2025-05-21 4.31 4.39 4.21 4.39 43.2M
2025-05-20 4.02 4.45 4.01 4.37 98.0M
2025-05-19 4.12 4.15 4.00 4.02 18.7M
2025-05-16 4.09 4.12 4.05 4.12 12.2M
2025-05-15 4.11 4.17 4.03 4.09 30.1M
2025-05-14 4.15 4.17 4.09 4.12 19.2M
2025-05-13 4.27 4.30 4.11 4.14 26.1M
2025-05-12 4.13 4.28 4.10 4.26 27.3M
2025-05-09 4.22 4.22 4.01 4.09 49.6M
2025-05-08 4.28 4.30 4.20 4.22 22.8M
2025-05-07 4.40 4.43 4.26 4.28 26.5M
2025-05-06 4.32 4.38 4.30 4.36 20.4M
2025-05-02 4.30 4.42 4.27 4.33 10.3M
2025-04-30 4.34 4.34 4.21 4.30 17.7M
2025-04-29 4.24 4.31 4.19 4.28 16.9M
2025-04-28 4.38 4.38 4.19 4.22 27.6M
2025-04-25 4.35 4.43 4.33 4.36 18.9M
2025-04-24 4.35 4.40 4.30 4.35 16.8M
2025-04-23 4.30 4.44 4.30 4.35 27.5M
2025-04-22 4.13 4.28 4.12 4.28 27.0M
2025-04-17 4.12 4.20 4.06 4.12 21.2M
2025-04-16 4.20 4.20 4.06 4.12 19.6M
2025-04-15 4.35 4.49 4.17 4.20 35.6M
2025-04-14 4.33 4.43 4.30 4.33 41.3M
2025-04-11 4.07 4.24 4.07 4.20 38.2M
2025-04-10 4.02 4.21 4.00 4.08 56.2M
2025-04-09 3.75 3.92 3.70 3.88 57.2M
2025-04-08 3.87 3.95 3.73 3.89 68.7M
2025-04-07 4.09 4.22 3.70 3.78 142.0M
2025-04-03 4.47 4.64 4.40 4.55 51.6M
2025-04-02 4.61 4.74 4.45 4.56 58.6M
2025-04-01 4.74 4.87 4.57 4.61 79.2M
2025-03-31 4.77 4.87 4.52 4.74 145.1M
2025-03-28 4.50 4.80 4.47 4.52 69.9M
2025-03-27 4.43 4.78 4.37 4.54 73.6M
2025-03-26 4.25 4.53 4.21 4.46 58.8M
2025-03-25 4.46 4.46 4.17 4.18 50.2M
2025-03-24 4.58 4.58 4.33 4.44 56.0M
2025-03-21 5.03 5.03 4.53 4.58 105.6M
2025-03-20 4.63 5.27 4.57 5.06 172.5M
2025-03-19 4.55 4.65 4.45 4.65 37.8M
2025-03-18 4.50 4.58 4.42 4.56 35.6M
2025-03-17 4.40 4.56 4.40 4.46 46.4M
2025-03-14 4.37 4.42 4.31 4.38 38.6M
2025-03-13 4.32 4.49 4.28 4.35 47.5M
2025-03-12 4.24 4.35 4.20 4.32 59.4M
2025-03-11 4.11 4.22 4.08 4.20 44.1M
2025-03-10 4.41 4.44 4.13 4.26 63.9M
2025-03-07 4.30 4.73 4.21 4.48 114.9M
2025-03-06 4.32 4.38 4.26 4.28 45.8M
2025-03-05 4.15 4.29 4.13 4.25 42.9M
2025-03-04 4.16 4.19 4.06 4.15 51.0M
2025-03-03 4.36 4.48 4.14 4.21 86.3M
2025-02-28 4.60 4.64 4.29 4.36 90.5M
2025-02-27 4.40 4.64 4.39 4.53 103.8M
2025-02-26 4.57 4.62 4.32 4.36 104.4M
2025-02-25 4.50 4.71 4.45 4.55 83.8M
2025-02-24 4.70 4.77 4.58 4.67 73.9M
2025-02-21 4.69 4.79 4.58 4.67 91.5M
2025-02-20 4.40 4.87 4.36 4.64 237.5M
2025-02-19 3.94 4.50 3.91 4.42 134.2M
2025-02-18 4.07 4.10 3.92 3.97 76.9M
2025-02-17 3.96 4.07 3.79 4.04 109.8M
2025-02-14 3.87 3.95 3.82 3.94 88.2M
2025-02-13 3.93 4.01 3.81 3.81 122.2M
2025-02-12 4.04 4.05 3.83 3.89 172.1M
2025-02-11 3.97 4.38 3.91 4.04 359.6M
2025-02-10 3.71 6.00 3.71 4.06 576.4M
2025-02-07 2.97 3.44 2.96 3.23 164.3M
2025-02-06 2.93 3.01 2.90 3.01 47.0M
2025-02-05 3.08 3.08 2.90 2.97 69.1M
2025-02-04 3.04 3.15 3.03 3.09 14.4M
2025-02-03 3.02 3.08 2.91 3.06 17.1M
2025-01-28 3.09 3.12 2.97 3.10 5.4M
2025-01-27 3.10 3.14 3.04 3.06 19.8M
2025-01-24 3.08 3.12 3.05 3.10 33.2M
2025-01-23 3.12 3.17 3.04 3.08 34.0M
2025-01-22 3.15 3.15 2.98 3.08 51.9M
2025-01-21 3.18 3.18 3.03 3.14 58.2M
2025-01-20 3.13 3.19 3.09 3.13 39.5M
2025-01-17 3.15 3.18 3.09 3.13 30.9M
2025-01-16 3.20 3.33 3.09 3.16 68.8M
2025-01-15 3.11 3.19 3.05 3.17 33.7M
2025-01-14 3.02 3.15 2.97 3.11 55.2M
2025-01-13 3.08 3.13 2.95 3.02 112.3M
2025-01-10 3.33 3.33 3.05 3.10 85.4M
2025-01-09 3.33 3.42 3.29 3.33 47.6M
2025-01-08 3.55 3.55 3.31 3.38 53.5M
2025-01-07 3.45 3.58 3.44 3.56 39.8M
2025-01-06 3.37 3.50 3.35 3.46 51.4M
2025-01-03 3.62 3.63 3.39 3.44 84.7M
2025-01-02 3.72 3.74 3.58 3.63 46.4M