德林国际

1126
🏛️ 香港 →
12.74
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 13.62 13.62 13.62 13.62 6.0K
09:40 13.63 13.96 13.63 13.96 8.0K
09:45 13.95 13.95 13.94 13.94 0.0K
09:50 13.89 13.89 13.89 13.89 0.0K
10:00 13.87 13.87 13.83 13.83 0.0K
10:05 13.79 13.79 13.73 13.79 0.0K
10:35 13.76 13.76 13.75 13.75 20.0K
10:40 13.76 13.76 13.76 13.76 0.0K
10:50 13.75 13.86 13.75 13.80 94.0K
10:55 13.80 13.80 13.78 13.78 10.0K
11:05 13.76 13.76 13.76 13.76 4.0K
11:15 13.67 13.67 13.67 13.67 4.0K
11:25 13.65 13.65 13.64 13.64 10.0K
11:30 13.62 13.62 13.60 13.60 68.0K
11:55 13.51 13.52 13.51 13.52 12.0K
13:00 13.50 13.56 13.50 13.56 12.0K
13:05 13.55 13.55 13.53 13.53 8.0K
13:10 13.49 13.51 13.49 13.51 10.0K
13:15 13.50 13.50 13.48 13.48 10.0K
13:20 13.42 13.42 13.35 13.42 6.0K
13:30 13.43 13.43 13.33 13.33 18.0K
13:35 13.30 13.30 13.22 13.22 6.0K
13:40 13.20 13.22 13.04 13.08 30.0K
13:45 13.10 13.15 13.08 13.08 28.0K
13:50 13.11 13.15 13.11 13.15 30.0K
13:55 13.16 13.30 13.16 13.30 74.0K
14:00 13.31 13.34 13.31 13.33 46.0K
14:05 13.21 13.21 13.21 13.21 8.0K
14:15 13.23 13.23 13.23 13.23 2.0K
14:20 13.25 13.40 13.25 13.37 118.0K
14:30 13.36 13.38 13.36 13.38 18.0K
14:40 13.30 13.32 13.30 13.32 6.0K
14:45 13.33 13.33 13.33 13.33 2.0K
14:50 13.38 13.45 13.38 13.45 8.0K
14:55 13.44 13.44 13.41 13.41 6.0K
15:00 13.44 13.50 13.44 13.48 34.0K
15:05 13.43 13.52 13.43 13.52 12.0K
15:10 13.54 13.54 13.50 13.51 10.0K
15:15 13.52 13.52 13.45 13.47 22.0K
15:20 13.48 13.51 13.46 13.47 10.0K
15:25 13.49 13.52 13.46 13.47 12.0K
15:30 13.49 13.61 13.46 13.56 46.0K
15:35 13.55 13.56 13.48 13.48 24.0K
15:40 13.49 13.49 13.46 13.46 10.0K
15:45 13.49 13.52 13.45 13.50 46.0K
15:50 13.52 13.54 13.50 13.51 54.0K
15:55 13.52 13.57 13.50 13.50 58.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.00 13.49 12.74 12.74 1.8M
2025-09-25 13.31 13.31 13.05 13.05 0.5M
2025-09-24 13.50 13.51 13.29 13.29 0.2M
2025-09-23 13.62 13.96 13.03 13.50 1.0M
2025-09-22 13.40 13.86 13.36 13.78 0.2M
2025-09-19 13.70 14.18 13.70 13.70 0.8M
2025-09-18 13.10 14.18 13.10 13.76 1.2M
2025-09-17 13.30 13.80 13.24 13.42 0.8M
2025-09-16 14.01 14.09 13.20 13.30 1.9M
2025-09-15 13.83 14.38 13.83 13.93 1.5M
2025-09-12 13.75 14.60 13.75 13.99 2.6M
2025-09-11 13.46 14.00 13.35 13.92 0.6M
2025-09-10 14.30 14.30 13.40 13.49 1.5M
2025-09-09 12.91 14.49 12.85 14.30 4.7M
2025-09-08 12.59 13.19 12.55 12.90 2.3M
2025-09-05 12.56 13.09 12.53 12.62 0.6M
2025-09-04 13.28 13.28 12.54 12.70 4.0M
2025-09-03 13.85 14.00 13.10 13.28 2.3M
2025-09-02 14.02 14.09 13.53 14.04 1.9M
2025-09-01 14.30 14.31 13.18 13.98 1.9M
2025-08-29 13.85 14.40 13.85 14.30 3.0M
2025-08-28 14.30 14.30 13.00 13.97 4.2M
2025-08-27 15.41 15.42 14.21 14.30 5.7M
2025-08-26 14.96 15.64 13.60 15.64 12.0M
2025-08-25 16.40 16.52 14.80 15.56 6.7M
2025-08-22 17.40 17.45 16.08 16.40 4.1M
2025-08-21 18.50 18.75 17.40 17.58 4.4M
2025-08-20 15.71 19.62 15.66 18.90 8.0M
2025-08-19 16.00 16.30 15.55 16.06 1.1M
2025-08-18 15.00 16.45 14.52 16.19 3.1M
2025-08-15 13.99 15.25 13.99 14.82 3.7M
2025-08-14 14.10 14.46 13.71 13.83 1.0M
2025-08-13 14.05 14.20 13.38 14.10 1.1M
2025-08-12 13.92 14.70 13.53 13.77 1.7M
2025-08-11 13.77 14.13 13.45 13.86 0.9M
2025-08-08 13.51 14.74 13.46 13.85 3.1M
2025-08-07 13.70 14.15 13.41 13.42 1.9M
2025-08-06 13.23 13.78 13.23 13.78 1.5M
2025-08-05 13.51 13.63 13.11 13.43 1.2M
2025-08-04 13.20 13.88 12.82 13.70 0.8M
2025-08-01 13.52 13.92 13.38 13.62 1.2M
2025-07-31 13.70 13.92 13.38 13.62 1.4M
2025-07-30 14.50 14.78 13.80 14.16 2.0M
2025-07-29 14.20 14.60 13.92 14.50 1.7M
2025-07-28 13.48 14.40 13.48 14.22 2.7M
2025-07-25 13.32 14.08 13.08 13.52 5.1M
2025-07-24 13.26 13.48 12.70 13.32 7.4M
2025-07-23 13.54 13.80 13.06 13.28 2.4M
2025-07-22 13.92 14.18 13.52 13.82 2.9M
2025-07-21 14.50 14.50 13.92 14.24 3.9M
2025-07-18 15.00 15.02 14.24 14.58 3.7M
2025-07-17 14.40 15.16 14.36 15.16 3.2M
2025-07-16 14.60 14.88 14.04 14.56 2.9M
2025-07-15 13.50 15.00 13.34 14.34 5.6M
2025-07-14 13.10 13.64 13.10 13.54 4.8M
2025-07-11 13.08 14.18 12.92 13.14 9.2M
2025-07-10 12.18 13.16 11.80 13.08 6.8M
2025-07-09 12.18 12.44 12.06 12.18 2.8M
2025-07-08 12.28 12.42 11.90 12.32 4.3M
2025-07-07 11.56 12.46 11.48 12.30 7.4M
2025-07-04 10.04 11.62 10.02 11.56 8.2M
2025-07-03 9.62 10.30 9.62 10.06 7.3M
2025-07-02 9.74 9.74 9.42 9.44 1.6M
2025-06-30 9.72 9.81 9.40 9.76 2.5M
2025-06-27 10.50 10.50 9.77 9.87 5.0M
2025-06-26 10.36 10.80 10.34 10.60 4.9M
2025-06-25 10.22 10.78 10.22 10.48 2.6M
2025-06-24 10.76 10.82 10.12 10.38 3.4M
2025-06-23 10.70 10.96 10.04 10.82 7.1M
2025-06-20 9.90 10.88 9.70 10.72 12.8M
2025-06-19 9.70 10.16 9.06 9.91 11.5M
2025-06-18 9.71 9.85 9.34 9.70 7.1M
2025-06-17 10.58 10.64 9.76 9.89 10.3M
2025-06-16 10.40 11.36 10.02 10.92 17.8M
2025-06-13 8.71 10.80 8.61 10.42 22.2M
2025-06-12 8.95 10.16 8.32 8.90 28.6M
2025-06-11 6.25 9.58 6.13 9.00 20.2M
2025-06-10 6.25 6.30 6.04 6.25 1.3M
2025-06-09 6.09 6.20 6.00 6.18 0.7M
2025-06-06 6.23 6.23 6.06 6.09 0.4M
2025-06-05 5.88 6.40 5.88 6.28 1.8M
2025-06-04 5.96 6.00 5.76 5.89 0.3M
2025-06-03 5.93 6.08 5.88 6.05 0.9M
2025-06-02 5.63 5.97 5.61 5.93 0.5M
2025-05-30 5.80 5.80 5.65 5.70 0.3M
2025-05-29 5.65 5.79 5.63 5.75 0.2M
2025-05-28 5.70 5.76 5.65 5.71 0.3M
2025-05-27 5.83 5.83 5.69 5.69 0.2M
2025-05-26 5.92 6.00 5.75 5.86 0.2M
2025-05-23 5.85 6.01 5.80 5.92 0.5M
2025-05-22 5.90 5.95 5.88 5.94 0.4M
2025-05-21 5.88 6.00 5.88 5.98 0.6M
2025-05-20 5.80 5.91 5.80 5.90 0.8M
2025-05-19 5.90 5.94 5.75 5.87 0.6M
2025-05-16 5.95 6.00 5.90 5.99 0.3M
2025-05-15 6.12 6.12 5.96 6.05 0.4M
2025-05-14 6.15 6.15 6.00 6.14 0.5M
2025-05-13 6.70 6.70 6.36 6.54 0.9M
2025-05-12 6.36 6.78 6.25 6.70 1.4M
2025-05-09 6.21 6.45 6.15 6.40 1.8M
2025-05-08 6.07 6.22 6.07 6.21 0.4M
2025-05-07 6.14 6.25 6.07 6.12 1.5M
2025-05-06 6.04 6.19 6.00 6.14 0.6M
2025-05-02 5.80 6.09 5.79 6.04 1.1M
2025-04-30 5.65 5.85 5.63 5.80 0.5M
2025-04-29 5.55 5.66 5.55 5.63 0.5M
2025-04-28 5.72 5.80 5.59 5.64 0.6M
2025-04-25 5.70 5.79 5.65 5.72 0.5M
2025-04-24 5.85 5.85 5.62 5.67 0.6M
2025-04-23 5.63 5.90 5.60 5.86 1.2M
2025-04-22 5.24 5.56 5.24 5.53 1.6M
2025-04-17 5.21 5.32 5.19 5.27 1.0M
2025-04-16 5.33 5.45 5.15 5.22 1.6M
2025-04-15 5.30 5.43 5.16 5.28 2.4M
2025-04-14 4.93 5.25 4.85 5.25 3.2M
2025-04-11 5.03 5.12 4.90 4.90 1.2M
2025-04-10 5.27 5.48 4.94 4.94 2.3M
2025-04-09 4.57 4.73 4.31 4.59 1.5M
2025-04-08 4.65 4.85 4.63 4.63 1.4M
2025-04-07 5.42 5.42 4.50 4.60 3.7M
2025-04-03 6.60 6.60 5.38 5.63 3.5M
2025-04-02 6.80 7.02 6.73 6.73 1.3M
2025-04-01 6.50 6.97 6.28 6.80 1.7M
2025-03-31 6.30 6.46 6.23 6.26 1.2M
2025-03-28 6.09 6.18 6.03 6.08 0.3M
2025-03-27 6.03 6.11 6.02 6.04 0.5M
2025-03-26 6.15 6.20 6.04 6.10 0.1M
2025-03-25 6.13 6.31 6.13 6.15 0.1M
2025-03-24 6.08 6.13 5.91 6.13 0.1M
2025-03-21 6.25 6.25 6.06 6.12 0.2M
2025-03-20 6.30 6.31 6.21 6.31 0.2M
2025-03-19 6.26 6.30 6.17 6.30 0.2M
2025-03-18 6.16 6.28 6.16 6.24 0.2M
2025-03-17 6.11 6.20 6.11 6.19 1.9M
2025-03-14 6.16 6.21 6.07 6.13 0.2M
2025-03-13 6.20 6.25 6.10 6.13 0.2M
2025-03-12 6.20 6.21 6.13 6.18 0.8M
2025-03-11 5.94 6.11 5.94 6.11 0.5M
2025-03-10 5.97 5.98 5.85 5.98 0.2M
2025-03-07 5.96 5.96 5.88 5.93 0.3M
2025-03-06 5.91 5.98 5.82 5.94 0.9M
2025-03-05 5.68 5.91 5.65 5.90 0.4M
2025-03-04 5.75 5.75 5.65 5.68 0.1M
2025-03-03 5.70 5.83 5.64 5.75 0.2M
2025-02-28 5.84 5.84 5.73 5.74 0.1M
2025-02-27 5.70 5.79 5.69 5.78 0.4M
2025-02-26 5.64 5.85 5.64 5.71 0.7M
2025-02-25 5.63 5.66 5.59 5.59 0.1M
2025-02-24 5.66 5.70 5.62 5.62 0.1M
2025-02-21 5.74 5.74 5.65 5.65 0.1M
2025-02-20 5.60 5.76 5.55 5.74 0.4M
2025-02-19 5.63 5.70 5.62 5.66 0.2M
2025-02-18 5.58 5.69 5.55 5.61 0.1M
2025-02-17 5.54 5.76 5.54 5.58 0.6M
2025-02-14 5.68 5.68 5.48 5.48 0.4M
2025-02-13 5.72 5.78 5.68 5.68 0.1M
2025-02-12 5.78 5.78 5.66 5.72 0.3M
2025-02-11 5.76 5.79 5.63 5.79 0.2M
2025-02-10 5.81 5.81 5.72 5.73 0.2M
2025-02-07 5.67 5.82 5.67 5.80 0.2M
2025-02-06 5.47 5.68 5.47 5.67 0.4M
2025-02-05 5.42 5.57 5.41 5.50 0.3M
2025-02-04 5.36 5.42 5.33 5.40 0.5M
2025-02-03 5.42 5.42 5.20 5.28 0.7M
2025-01-28 5.49 5.55 5.36 5.40 0.1M
2025-01-27 5.46 5.57 5.41 5.49 0.2M
2025-01-24 5.41 5.55 5.40 5.46 0.1M
2025-01-23 5.52 5.55 5.38 5.46 0.2M
2025-01-22 5.35 5.52 5.35 5.52 0.5M
2025-01-21 5.32 5.34 5.22 5.34 0.3M
2025-01-20 5.31 5.31 5.24 5.26 0.2M
2025-01-17 5.22 5.28 5.11 5.28 0.3M
2025-01-16 5.09 5.24 5.09 5.14 0.1M
2025-01-15 5.06 5.15 5.05 5.13 0.1M
2025-01-14 5.02 5.10 5.02 5.04 0.2M
2025-01-13 4.97 5.03 4.97 5.00 0.2M
2025-01-10 5.05 5.05 4.97 4.97 0.6M
2025-01-09 5.05 5.06 4.97 4.97 0.1M
2025-01-08 4.99 5.00 4.96 4.97 0.1M
2025-01-07 5.00 5.00 4.95 5.00 0.2M
2025-01-06 5.06 5.07 4.98 4.99 0.1M
2025-01-03 5.00 5.08 4.95 4.96 0.2M
2025-01-02 4.99 4.99 4.93 4.94 0.2M