达力集团

0029
🏛️ 香港 →
12.70
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
09:50 12.60 12.60 12.60 12.60 18.0K
14:10 12.68 12.68 12.68 12.68 2.0K
14:55 12.57 12.70 12.57 12.70 4.0K
15:55 12.70 12.70 12.70 12.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.60 12.70 12.57 12.70 0.0M
2025-09-25 12.87 12.87 12.42 12.71 0.2M
2025-09-24 12.77 12.77 12.43 12.57 0.1M
2025-09-23 12.78 12.78 12.33 12.43 0.2M
2025-09-22 13.00 13.00 12.32 12.50 0.3M
2025-09-19 12.99 13.04 12.62 13.04 0.2M
2025-09-18 12.98 13.00 12.64 12.85 0.1M
2025-09-17 12.90 12.95 12.68 12.92 0.0M
2025-09-16 13.00 13.20 12.50 12.90 0.1M
2025-09-15 12.87 12.97 12.80 12.80 0.0M
2025-09-12 12.94 13.00 12.90 12.87 0.1M
2025-09-11 12.90 12.95 12.82 12.92 0.1M
2025-09-10 13.18 13.18 12.91 13.02 0.0M
2025-09-09 13.20 13.25 12.90 13.05 0.1M
2025-09-08 12.60 13.47 12.40 13.28 1.1M
2025-09-05 12.55 12.62 12.43 12.48 0.2M
2025-09-04 12.68 12.71 12.55 12.55 0.1M
2025-09-03 12.99 12.99 12.64 12.71 0.1M
2025-09-02 12.85 12.85 12.71 12.71 0.0M
2025-09-01 13.25 13.25 12.80 12.89 0.3M
2025-08-29 13.26 13.29 12.90 12.91 0.4M
2025-08-28 13.15 13.39 13.00 13.09 0.7M
2025-08-27 13.38 13.38 13.14 13.21 0.2M
2025-08-26 13.19 13.30 13.18 13.18 0.0M
2025-08-25 13.15 13.37 13.13 13.21 0.2M
2025-08-22 13.47 13.47 13.25 13.38 0.2M
2025-08-21 13.50 13.50 13.22 13.44 0.0M
2025-08-20 13.30 13.48 13.03 13.39 0.2M
2025-08-19 13.21 13.40 13.17 13.29 0.3M
2025-08-18 13.52 13.60 13.35 13.46 0.4M
2025-08-15 13.33 13.56 13.09 13.50 0.7M
2025-08-14 13.10 13.52 13.10 13.33 0.5M
2025-08-13 13.00 13.17 12.83 13.10 0.3M
2025-08-12 13.02 13.02 12.87 12.98 0.1M
2025-08-11 13.09 13.10 12.87 12.95 0.1M
2025-08-08 13.08 13.08 12.89 12.94 0.1M
2025-08-07 13.05 13.05 12.90 13.04 0.0M
2025-08-06 12.86 13.06 12.86 12.99 0.0M
2025-08-05 13.10 13.10 12.82 12.86 0.1M
2025-08-04 13.10 13.11 12.81 12.93 0.3M
2025-08-01 13.02 13.20 13.02 13.20 0.1M
2025-07-31 13.10 13.18 13.06 13.18 0.1M
2025-07-30 13.12 13.28 13.06 13.28 0.1M
2025-07-29 13.14 13.16 13.08 13.10 0.1M
2025-07-28 13.20 13.26 13.12 13.16 0.1M
2025-07-25 13.12 13.28 13.12 13.20 0.0M
2025-07-24 13.28 13.62 13.28 13.28 0.1M
2025-07-23 13.12 13.26 13.08 13.12 0.1M
2025-07-22 13.30 13.42 13.16 13.28 0.1M
2025-07-21 13.60 13.60 13.32 13.32 0.0M
2025-07-18 13.22 13.64 13.22 13.60 0.3M
2025-07-17 13.20 13.26 13.14 13.22 0.1M
2025-07-16 13.08 13.18 13.08 13.18 0.1M
2025-07-15 13.08 13.20 13.04 13.12 0.1M
2025-07-14 13.14 13.18 13.08 13.10 0.2M
2025-07-11 13.20 13.20 13.02 13.14 0.1M
2025-07-10 13.06 13.18 13.02 13.14 0.1M
2025-07-09 13.10 13.22 13.06 13.08 0.1M
2025-07-08 13.04 13.22 13.02 13.22 0.1M
2025-07-07 13.02 13.20 13.00 13.20 0.0M
2025-07-04 13.20 13.24 12.96 13.22 0.1M
2025-07-03 13.26 13.26 13.12 13.24 0.0M
2025-07-02 13.30 13.30 13.06 13.06 0.1M
2025-06-30 13.30 13.30 13.10 13.12 0.0M
2025-06-27 13.10 13.28 13.08 13.24 0.2M
2025-06-26 13.12 13.64 13.08 13.24 0.2M
2025-06-25 13.72 13.72 13.12 13.36 0.1M
2025-06-24 13.10 13.60 13.10 13.30 0.1M
2025-06-23 13.04 13.22 13.02 13.10 0.0M
2025-06-20 13.64 13.64 13.12 13.30 0.1M
2025-06-19 13.08 13.40 13.06 13.18 0.1M
2025-06-18 13.02 13.30 13.02 13.30 0.1M
2025-06-17 13.30 13.36 13.10 13.30 0.1M
2025-06-16 13.34 13.34 13.10 13.14 0.2M
2025-06-13 13.14 13.40 13.12 13.36 0.1M
2025-06-12 13.12 13.40 13.12 13.40 0.1M
2025-06-11 13.02 13.38 13.02 13.22 0.1M
2025-06-10 13.44 13.44 13.20 13.32 0.0M
2025-06-09 13.40 13.46 13.10 13.36 0.2M
2025-06-06 13.32 13.78 13.20 13.40 0.2M
2025-06-05 13.22 13.34 13.18 13.32 0.1M
2025-06-04 13.16 13.48 12.98 13.30 0.8M
2025-06-03 13.14 13.58 13.12 13.42 0.1M
2025-06-02 13.80 13.80 13.22 13.22 0.2M
2025-05-30 13.76 13.76 13.44 13.50 0.0M
2025-05-29 13.60 13.60 13.38 13.50 0.1M
2025-05-28 13.86 13.86 13.50 13.66 0.1M
2025-05-27 13.66 13.80 13.48 13.60 0.2M
2025-05-26 13.38 13.68 13.28 13.52 0.1M
2025-05-23 13.54 13.66 13.38 13.48 0.5M
2025-05-22 13.50 13.60 13.44 13.56 0.1M
2025-05-21 13.62 13.80 13.42 13.62 0.5M
2025-05-20 14.00 14.10 13.74 13.74 0.5M
2025-05-19 14.00 14.08 13.90 14.02 0.2M
2025-05-16 14.24 14.24 13.98 14.00 0.3M
2025-05-15 14.28 14.28 14.02 14.26 0.1M
2025-05-14 14.20 14.28 14.12 14.28 0.2M
2025-05-13 14.34 14.36 13.98 14.20 0.7M
2025-05-12 14.32 14.38 14.00 14.02 1.0M
2025-05-09 14.54 14.60 14.34 14.48 0.2M
2025-05-08 14.52 14.52 14.14 14.50 1.3M
2025-05-07 14.60 14.60 14.38 14.52 0.3M
2025-05-06 14.36 14.56 14.36 14.50 0.5M
2025-05-02 13.80 14.38 13.80 14.32 0.2M
2025-04-30 13.78 14.16 13.78 14.14 0.6M
2025-04-29 13.40 13.68 13.40 13.60 0.5M
2025-04-28 13.40 13.42 13.26 13.40 0.1M
2025-04-25 13.20 13.48 13.20 13.40 0.3M
2025-04-24 13.20 13.30 13.16 13.20 0.3M
2025-04-23 12.94 13.18 12.90 13.10 0.6M
2025-04-22 12.24 13.00 12.10 12.98 1.0M
2025-04-17 11.72 12.30 11.72 12.24 0.2M
2025-04-16 11.72 11.74 11.50 11.72 0.6M
2025-04-15 11.74 11.82 11.66 11.80 0.1M
2025-04-14 11.40 11.80 11.40 11.74 0.1M
2025-04-11 11.24 11.48 11.24 11.48 0.1M
2025-04-10 11.28 11.56 11.20 11.44 0.3M
2025-04-09 11.18 11.42 10.78 11.20 0.5M
2025-04-08 10.84 11.76 10.82 11.18 0.4M
2025-04-07 12.00 12.02 10.64 10.72 1.1M
2025-04-03 12.40 12.66 12.28 12.66 0.7M
2025-04-02 12.28 12.46 12.28 12.40 0.3M
2025-04-01 12.32 12.52 12.26 12.30 0.3M
2025-03-31 12.28 12.40 12.20 12.30 0.8M
2025-03-28 11.86 12.22 11.84 12.20 0.2M
2025-03-27 11.70 11.98 11.70 11.98 0.1M
2025-03-26 11.90 11.98 11.66 11.88 0.2M
2025-03-25 11.24 11.86 11.24 11.80 0.3M
2025-03-24 11.36 11.46 11.30 11.34 0.3M
2025-03-21 11.44 11.44 11.24 11.36 0.4M
2025-03-20 11.54 11.54 11.42 11.42 0.3M
2025-03-19 11.62 11.64 11.44 11.54 0.0M
2025-03-18 11.48 11.66 11.48 11.64 0.0M
2025-03-17 11.38 11.50 11.38 11.44 0.1M
2025-03-14 11.48 11.48 11.38 11.44 0.0M
2025-03-13 11.38 11.42 11.30 11.34 0.2M
2025-03-12 11.50 11.56 11.36 11.38 0.5M
2025-03-11 11.78 11.78 11.58 11.58 0.1M
2025-03-10 11.64 11.86 11.60 11.86 0.2M
2025-03-07 11.62 11.68 11.60 11.64 0.1M
2025-03-06 11.66 11.78 11.58 11.70 0.3M
2025-03-05 12.00 12.08 11.80 11.90 0.0M
2025-03-04 11.56 11.86 11.30 11.86 0.2M
2025-03-03 12.00 12.00 11.28 11.56 1.3M
2025-02-28 12.14 12.40 12.14 12.30 0.2M
2025-02-27 12.40 12.50 12.38 12.42 0.2M
2025-02-26 12.50 12.84 12.30 12.38 0.3M
2025-02-25 12.30 12.32 12.22 12.30 0.3M
2025-02-24 12.40 12.42 12.22 12.40 0.1M
2025-02-21 12.04 12.44 12.04 12.40 0.4M
2025-02-20 12.26 12.26 12.00 12.04 0.3M
2025-02-19 11.30 12.02 11.28 12.02 0.5M
2025-02-18 11.24 11.30 11.20 11.28 0.2M
2025-02-17 11.10 11.20 11.00 11.20 0.2M
2025-02-14 10.96 11.12 10.96 11.12 0.4M
2025-02-13 11.36 11.36 11.02 11.04 0.2M
2025-02-12 10.80 11.20 10.80 11.20 0.4M
2025-02-11 10.42 10.76 10.42 10.72 0.1M
2025-02-10 10.38 10.68 10.38 10.66 0.2M
2025-02-07 10.32 10.38 10.12 10.38 0.2M
2025-02-06 10.14 10.32 10.14 10.32 0.0M
2025-02-05 10.02 10.34 9.90 10.34 0.2M
2025-02-04 10.10 10.22 10.10 10.20 0.1M
2025-02-03 10.18 10.18 9.82 10.00 0.1M
2025-01-28 10.02 10.02 10.02 10.02 0.0M
2025-01-27 10.20 10.20 9.96 10.02 0.2M
2025-01-24 9.61 10.28 9.60 10.20 0.0M
2025-01-23 10.34 10.44 10.34 10.34 0.0M
2025-01-22 10.50 10.50 10.34 10.42 0.1M
2025-01-21 10.72 10.72 10.52 10.62 0.1M
2025-01-20 10.74 10.76 10.70 10.70 0.0M
2025-01-17 10.30 10.74 10.26 10.74 0.2M
2025-01-16 10.30 10.50 10.30 10.42 0.2M
2025-01-15 10.20 10.40 10.16 10.20 0.2M
2025-01-14 10.02 10.16 9.98 10.16 0.3M
2025-01-13 9.90 10.18 9.90 10.10 0.5M
2025-01-10 10.00 10.00 9.78 9.80 0.2M
2025-01-09 9.66 10.40 9.66 10.20 0.3M
2025-01-08 9.80 9.96 9.61 9.62 0.1M
2025-01-07 9.81 9.81 9.59 9.61 0.3M
2025-01-06 9.80 9.99 9.80 9.98 0.1M
2025-01-03 9.85 9.90 9.75 9.82 0.1M
2025-01-02 9.86 10.00 9.86 9.98 0.1M