达势股份

1405
🏛️ 香港 →
87.00
最后更新: 2025-09-30
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
2023-12-29 62.40 62.40 60.05 61.95 0.1M
2023-12-28 61.50 62.00 59.20 61.00 0.1M
2023-12-27 53.55 61.45 53.00 61.35 0.3M
2023-12-22 53.15 53.60 51.30 53.60 0.1M
2023-12-21 51.15 52.80 50.55 51.75 0.1M
2023-12-20 51.90 52.85 50.60 51.20 0.2M
2023-12-19 53.30 53.30 51.20 51.90 0.0M
2023-12-18 55.00 55.00 51.50 53.50 0.1M
2023-12-15 56.10 56.10 52.55 54.60 0.3M
2023-12-14 57.50 58.35 54.65 55.00 0.2M
2023-12-13 59.45 59.45 53.00 57.00 0.2M
2023-12-12 61.20 61.20 58.05 59.45 0.1M
2023-12-11 62.00 62.00 59.05 60.00 0.3M
2023-12-08 60.00 61.50 59.85 61.00 0.1M
2023-12-07 59.35 60.15 58.10 60.00 0.1M
2023-12-06 59.85 61.05 59.00 60.00 0.1M
2023-12-05 59.05 61.00 58.00 60.25 0.1M
2023-12-04 62.30 63.50 58.50 59.85 0.3M
2023-12-01 62.00 64.20 61.35 61.95 0.2M
2023-11-30 61.50 64.10 60.00 63.20 0.7M
2023-11-29 61.55 62.10 58.95 61.50 0.4M
2023-11-28 59.00 62.00 58.20 62.00 0.4M
2023-11-27 59.20 61.30 59.20 60.00 0.2M
2023-11-24 59.70 60.00 59.20 60.00 0.0M
2023-11-23 59.55 61.00 59.55 60.30 0.0M
2023-11-22 60.30 61.85 59.65 61.00 0.2M
2023-11-21 60.00 61.90 59.05 61.90 0.1M
2023-11-20 59.50 61.25 58.20 60.30 0.1M
2023-11-17 60.95 61.00 58.95 60.45 0.1M
2023-11-16 62.00 62.00 58.35 61.80 0.1M
2023-11-15 61.85 63.00 60.30 62.60 0.3M
2023-11-14 61.70 62.20 60.20 62.00 0.1M
2023-11-13 61.75 62.95 59.35 62.10 0.2M
2023-11-10 61.75 63.50 61.70 62.30 0.0M
2023-11-09 62.55 62.85 61.60 62.30 0.1M
2023-11-08 62.05 63.85 61.85 63.00 0.1M
2023-11-07 63.00 64.95 62.10 63.45 0.2M
2023-11-06 67.65 67.65 62.55 64.00 0.3M
2023-11-03 64.50 67.15 64.50 65.00 0.2M
2023-11-02 65.40 66.00 64.35 66.00 0.1M
2023-11-01 64.95 66.20 63.70 66.20 0.1M
2023-10-31 66.40 67.60 63.30 66.95 0.1M
2023-10-30 64.10 66.10 62.65 66.10 0.2M
2023-10-27 66.45 66.80 62.15 64.00 0.3M
2023-10-26 62.85 68.00 62.85 66.00 0.3M
2023-10-25 65.25 70.00 62.60 63.80 0.2M
2023-10-24 63.00 64.90 61.25 64.30 0.3M
2023-10-20 62.85 63.45 61.80 62.00 0.1M
2023-10-19 65.35 65.35 61.95 61.95 0.2M
2023-10-18 67.00 67.00 64.10 65.35 0.2M
2023-10-17 70.05 70.05 67.15 67.20 0.2M
2023-10-16 69.60 71.05 68.05 69.40 0.1M
2023-10-13 74.00 74.00 71.10 72.00 0.2M
2023-10-12 76.00 77.30 71.50 74.00 0.1M
2023-10-11 69.90 76.75 67.90 74.70 0.2M
2023-10-10 70.00 71.00 64.30 69.95 0.2M
2023-10-09 63.50 70.00 63.50 69.40 0.1M
2023-10-06 61.00 66.00 61.00 64.00 0.0M
2023-10-05 60.80 61.10 60.70 60.70 0.0M
2023-10-04 61.80 62.15 60.55 60.60 0.0M
2023-10-03 64.30 64.30 61.05 62.70 0.0M
2023-09-29 67.00 67.00 63.70 64.65 0.0M
2023-09-28 60.50 74.85 60.00 67.00 5.8M
2023-09-27 62.95 62.95 59.90 60.50 0.0M
2023-09-26 62.30 65.00 61.25 61.85 0.0M
2023-09-25 64.70 65.95 61.45 61.55 0.0M
2023-09-22 66.40 66.45 63.50 64.70 0.0M
2023-09-21 66.65 66.65 64.35 64.50 0.0M
2023-09-20 65.10 67.35 63.50 64.80 0.0M
2023-09-19 68.95 69.40 63.75 65.10 0.1M
2023-09-18 69.85 69.85 62.70 64.20 0.1M
2023-09-15 70.00 72.15 66.05 69.85 0.0M
2023-09-14 67.90 70.70 66.00 70.00 0.1M
2023-09-13 64.00 68.30 63.15 66.50 0.1M
2023-09-12 63.75 65.70 60.30 64.05 0.1M
2023-09-11 60.00 69.00 60.00 63.75 0.1M
2023-09-07 61.30 62.50 58.00 60.25 0.1M
2023-09-06 58.85 66.60 58.85 63.10 0.1M
2023-09-05 51.30 65.00 51.30 58.85 0.3M
2023-09-04 50.65 51.90 49.00 49.35 0.0M
2023-08-31 52.50 52.50 49.05 49.20 0.0M
2023-08-30 45.00 52.85 45.00 52.10 0.0M
2023-08-29 44.00 44.35 43.00 44.00 0.0M
2023-08-28 44.05 45.45 42.60 43.00 0.0M
2023-08-25 46.00 46.00 43.85 45.40 0.0M
2023-08-24 45.55 46.45 43.80 45.00 0.1M
2023-08-23 46.00 47.50 45.25 46.40 0.0M
2023-08-22 45.50 46.00 44.05 45.75 0.0M
2023-08-21 44.80 44.85 44.20 44.50 0.0M
2023-08-18 45.00 45.00 45.00 45.00 0.0M
2023-08-17 45.60 46.20 45.60 45.95 0.0M
2023-08-16 46.10 46.15 44.75 45.55 0.0M
2023-08-15 46.20 46.35 46.10 46.10 0.0M
2023-08-14 46.00 46.10 46.00 46.20 0.0M
2023-08-11 46.00 46.55 46.00 46.55 0.0M
2023-08-10 47.25 47.25 47.00 47.00 0.0M
2023-08-09 47.05 47.25 46.90 47.25 0.0M
2023-08-08 47.05 48.00 47.00 47.05 0.0M
2023-08-07 47.50 49.85 47.50 48.05 0.0M
2023-08-04 46.90 47.30 46.90 47.30 0.0M
2023-08-03 48.05 48.20 46.90 46.90 0.0M
2023-08-02 48.90 48.95 48.90 48.90 0.0M
2023-08-01 48.90 48.90 48.85 48.90 0.0M
2023-07-31 50.05 50.05 47.95 48.90 0.0M
2023-07-28 49.75 50.25 49.50 50.05 0.0M
2023-07-27 51.20 51.20 49.00 50.50 0.0M
2023-07-26 52.00 52.00 52.00 51.25 0.0M
2023-07-25 52.20 52.20 52.20 51.20 0.0M
2023-07-24 51.05 52.00 50.05 52.00 0.0M
2023-07-21 52.50 52.50 52.00 52.00 0.0M
2023-07-20 52.50 52.50 52.50 52.50 0.0M
2023-07-19 52.75 52.75 52.75 52.75 0.0M
2023-07-18 53.25 53.30 52.95 52.95 0.0M
2023-07-14 54.65 54.65 54.65 54.65 0.0M
2023-07-13 55.10 55.85 54.50 54.70 0.0M
2023-07-12 55.00 55.10 55.00 55.10 0.0M
2023-07-11 54.95 54.95 54.35 54.50 0.0M
2023-07-10 53.50 53.55 53.10 53.50 0.0M
2023-07-07 53.60 53.90 53.15 53.50 0.0M
2023-07-06 53.50 54.00 53.50 53.75 0.0M
2023-07-05 53.50 54.50 53.50 54.50 0.0M
2023-07-04 53.40 55.50 53.40 55.05 0.0M
2023-07-03 53.40 53.40 52.35 52.35 0.0M
2023-06-30 51.65 53.75 51.65 53.40 0.0M
2023-06-29 51.20 52.00 51.20 51.65 0.0M
2023-06-28 49.45 51.10 49.45 51.15 0.0M
2023-06-27 47.80 50.10 47.75 49.15 0.0M
2023-06-26 46.95 47.20 46.95 47.20 0.0M
2023-06-23 45.55 45.60 45.10 46.45 0.2M
2023-06-21 46.85 46.85 44.60 46.50 0.0M
2023-06-20 47.50 47.55 47.50 47.50 0.0M
2023-06-19 47.90 47.90 46.00 47.00 0.0M
2023-06-16 48.70 49.00 47.80 47.90 0.0M
2023-06-15 48.00 48.80 48.00 48.70 0.0M
2023-06-14 48.00 48.30 47.55 48.00 0.0M
2023-06-13 47.50 48.40 47.05 47.05 0.0M
2023-06-12 46.00 47.80 46.00 47.00 0.0M
2023-06-09 47.10 47.10 47.00 47.00 0.0M
2023-06-08 46.30 46.30 46.30 46.30 0.0M
2023-06-07 47.80 47.80 46.30 46.30 0.0M
2023-06-06 47.00 47.30 46.05 47.30 0.0M
2023-06-05 45.00 47.20 45.00 46.70 0.0M
2023-06-02 43.50 46.40 43.50 45.90 0.0M
2023-06-01 43.50 44.00 43.50 43.95 0.0M
2023-05-31 43.00 45.75 42.00 43.50 0.1M
2023-05-30 46.20 46.50 43.00 43.00 0.1M
2023-05-29 46.10 46.50 45.95 46.20 0.0M
2023-05-25 45.50 45.70 44.10 45.65 0.1M
2023-05-24 45.00 46.35 44.80 45.35 0.1M
2023-05-23 47.90 47.90 45.10 45.80 0.1M
2023-05-22 48.15 48.15 48.15 48.15 0.0M
2023-05-19 48.50 49.05 48.15 48.15 0.0M
2023-05-18 49.00 49.05 49.00 49.05 0.0M
2023-05-17 50.00 50.00 48.50 49.40 0.0M
2023-05-16 50.00 51.00 48.90 50.50 0.0M
2023-05-15 50.50 50.50 50.25 50.50 0.3M
2023-05-12 50.80 50.85 48.05 50.50 0.0M
2023-05-11 51.05 51.05 51.05 51.05 0.0M
2023-05-10 51.10 51.10 50.50 51.05 0.0M
2023-05-09 53.50 53.50 51.00 51.10 0.0M
2023-05-08 51.80 52.05 51.00 52.00 0.0M
2023-05-05 53.05 53.45 51.80 51.80 0.0M
2023-05-04 54.00 54.00 52.00 53.00 0.0M
2023-05-03 54.55 55.50 52.00 54.00 0.0M
2023-05-02 50.45 54.75 50.00 54.15 0.1M
2023-04-28 50.45 50.45 50.45 50.45 0.0M
2023-04-27 50.80 50.80 50.00 50.45 0.2M
2023-04-26 52.20 52.20 50.50 51.35 0.1M
2023-04-25 50.00 53.00 50.00 52.00 0.2M
2023-04-24 52.10 52.10 50.35 51.25 0.0M
2023-04-21 52.10 53.00 52.10 52.10 0.0M
2023-04-20 53.85 53.85 52.50 52.95 0.0M
2023-04-19 53.80 54.75 52.45 54.00 0.1M
2023-04-18 54.00 54.50 52.00 54.20 0.0M
2023-04-17 55.75 56.00 53.50 54.95 0.1M
2023-04-14 58.60 59.30 53.80 56.60 0.2M
2023-04-13 63.40 63.45 56.50 59.65 0.1M
2023-04-12 61.00 65.30 60.00 63.60 0.1M
2023-04-11 55.80 62.00 55.70 62.00 0.1M
2023-04-06 56.70 57.75 55.05 55.70 0.1M
2023-04-04 55.10 60.05 55.10 56.50 0.1M
2023-04-03 56.00 56.95 52.70 55.10 0.1M
2023-03-31 50.00 58.50 49.50 56.00 0.2M
2023-03-30 48.40 51.50 48.00 49.20 0.3M
2023-03-29 45.95 52.95 45.10 46.75 0.6M
2023-03-28 46.00 46.50 45.85 45.95 1.7M