富智康集团

2038
🏛️ 香港 →
17.10
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
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 6.10 6.20 6.00 6.10 0.3M
2023-12-28 6.00 6.10 5.90 6.10 0.4M
2023-12-27 5.80 6.00 5.80 5.90 0.3M
2023-12-22 5.70 6.00 5.70 5.90 0.4M
2023-12-21 5.70 5.80 5.60 5.80 0.1M
2023-12-20 5.70 5.80 5.60 5.70 0.3M
2023-12-19 5.60 5.70 5.60 5.70 0.2M
2023-12-18 5.70 5.80 5.60 5.60 0.2M
2023-12-15 5.60 5.80 5.60 5.70 0.6M
2023-12-14 5.50 5.60 5.40 5.60 0.4M
2023-12-13 5.50 5.50 5.40 5.50 0.1M
2023-12-12 5.50 5.60 5.30 5.40 0.5M
2023-12-11 5.50 5.60 5.40 5.60 0.1M
2023-12-08 5.50 5.70 5.40 5.50 0.3M
2023-12-07 5.50 5.60 5.40 5.50 0.1M
2023-12-06 5.50 5.60 5.40 5.50 0.1M
2023-12-05 5.50 5.60 5.40 5.40 0.6M
2023-12-04 5.80 5.80 5.50 5.50 0.9M
2023-12-01 5.70 5.90 5.60 5.90 0.8M
2023-11-30 5.90 5.90 5.70 5.80 0.8M
2023-11-29 5.90 6.10 5.80 5.80 0.5M
2023-11-28 6.00 6.10 5.90 6.00 0.1M
2023-11-27 6.20 6.20 5.90 6.00 0.4M
2023-11-24 6.20 6.20 6.00 6.20 0.1M
2023-11-23 6.10 6.20 6.00 6.20 0.1M
2023-11-22 6.10 6.20 6.00 6.10 0.2M
2023-11-21 6.00 6.10 6.00 6.10 0.2M
2023-11-20 5.90 6.00 5.90 6.00 0.1M
2023-11-17 5.90 6.00 5.80 5.90 0.2M
2023-11-16 6.10 6.10 5.90 5.90 0.1M
2023-11-15 5.90 6.00 5.80 6.00 0.5M
2023-11-14 5.90 5.90 5.80 5.90 0.3M
2023-11-13 6.00 6.00 5.80 5.80 0.3M
2023-11-10 6.00 6.10 5.90 6.00 0.2M
2023-11-09 6.10 6.10 5.90 6.00 0.2M
2023-11-08 6.10 6.20 6.00 6.00 0.3M
2023-11-07 6.20 6.20 6.00 6.10 0.2M
2023-11-06 6.00 6.30 6.00 6.20 0.6M
2023-11-03 5.80 6.10 5.80 5.90 0.8M
2023-11-02 5.70 5.90 5.70 5.80 0.4M
2023-11-01 5.80 5.80 5.60 5.60 0.7M
2023-10-31 5.80 5.90 5.60 5.80 0.4M
2023-10-30 5.80 6.00 5.80 5.80 0.2M
2023-10-27 5.90 6.00 5.60 5.80 1.1M
2023-10-26 5.70 6.00 5.50 5.80 0.7M
2023-10-25 6.00 6.00 5.70 5.70 1.0M
2023-10-24 6.20 6.20 5.50 5.90 1.8M
2023-10-20 6.70 6.90 6.50 6.50 0.6M
2023-10-19 7.10 7.10 6.60 6.70 0.8M
2023-10-18 6.60 7.30 6.60 7.10 1.8M
2023-10-17 6.90 6.90 6.70 6.70 0.5M
2023-10-16 6.80 7.20 6.60 6.80 0.9M
2023-10-13 7.00 7.10 6.70 6.90 0.9M
2023-10-12 6.40 8.50 6.40 7.20 5.3M
2023-10-11 6.40 6.50 6.30 6.30 0.2M
2023-10-10 6.50 6.50 6.40 6.40 0.0M
2023-10-09 6.40 6.50 6.20 6.40 0.1M
2023-10-06 6.20 6.60 6.20 6.30 0.1M
2023-10-05 6.40 6.50 6.20 6.20 0.1M
2023-10-04 6.40 6.60 6.40 6.40 0.1M
2023-10-03 6.60 6.60 6.40 6.50 0.1M
2023-09-29 6.60 6.70 6.50 6.70 0.1M
2023-09-28 6.70 6.70 6.50 6.60 0.2M
2023-09-27 6.70 6.80 6.60 6.70 0.1M
2023-09-26 6.80 6.80 6.70 6.70 0.2M
2023-09-25 6.80 6.90 6.80 6.80 0.1M
2023-09-22 6.80 7.00 6.80 6.90 0.2M
2023-09-21 6.90 6.90 6.80 6.80 0.1M
2023-09-20 6.90 7.00 6.80 7.00 0.3M
2023-09-19 7.00 7.00 6.90 7.00 0.1M
2023-09-18 6.90 7.00 6.80 7.00 0.2M
2023-09-15 7.00 7.00 6.70 7.00 0.8M
2023-09-14 7.10 7.10 6.90 6.90 0.2M
2023-09-13 7.00 7.10 6.90 7.10 0.4M
2023-09-12 6.80 7.10 6.70 6.80 0.5M
2023-09-11 7.00 7.10 6.70 6.80 0.9M
2023-09-07 7.10 7.10 7.00 7.10 0.2M
2023-09-06 7.10 7.20 7.00 7.10 0.3M
2023-09-05 7.10 7.20 7.00 7.20 0.3M
2023-09-04 7.00 7.20 7.00 7.10 0.4M
2023-08-31 7.00 7.10 6.80 6.90 1.4M
2023-08-30 7.50 7.50 7.10 7.10 0.4M
2023-08-29 7.40 7.50 7.30 7.40 0.3M
2023-08-28 7.30 7.60 7.10 7.20 0.7M
2023-08-25 7.20 7.20 7.10 7.10 0.1M
2023-08-24 7.30 7.30 7.20 7.20 0.2M
2023-08-23 7.40 7.40 7.20 7.20 0.4M
2023-08-22 7.40 7.50 7.30 7.50 0.2M
2023-08-21 7.70 7.70 7.30 7.30 0.3M
2023-08-18 7.70 7.80 7.60 7.70 0.3M
2023-08-17 7.70 7.80 7.70 7.70 0.2M
2023-08-16 7.70 7.80 7.60 7.70 0.1M
2023-08-15 7.80 7.90 7.70 7.80 0.2M
2023-08-14 8.00 8.00 7.80 7.80 0.2M
2023-08-11 8.20 8.20 8.00 8.00 0.1M
2023-08-10 8.00 8.30 8.00 8.30 0.4M
2023-08-09 7.90 8.20 7.80 8.10 0.5M
2023-08-08 7.80 8.00 7.70 7.90 0.3M
2023-08-07 7.80 7.90 7.70 7.80 0.1M
2023-08-04 8.00 8.00 7.70 7.80 0.6M
2023-08-03 8.00 8.00 7.90 7.90 0.1M
2023-08-02 7.90 8.10 7.90 8.00 0.5M
2023-08-01 8.30 8.40 8.00 8.00 0.5M
2023-07-31 8.30 8.40 8.30 8.40 0.3M
2023-07-28 8.00 8.30 8.00 8.20 0.2M
2023-07-27 8.10 8.20 8.00 8.10 0.1M
2023-07-26 8.10 8.10 7.90 8.10 0.2M
2023-07-25 8.00 8.10 8.00 8.10 0.1M
2023-07-24 8.20 8.20 7.90 7.90 0.2M
2023-07-21 8.30 8.30 8.20 8.20 0.1M
2023-07-20 8.40 8.40 8.20 8.20 0.1M
2023-07-19 8.30 8.40 8.10 8.40 0.3M
2023-07-18 8.50 8.50 8.20 8.30 0.3M
2023-07-14 8.30 8.60 8.30 8.50 0.3M
2023-07-13 8.30 8.50 8.30 8.50 0.2M
2023-07-12 8.30 8.50 8.20 8.20 0.2M
2023-07-11 8.20 8.40 8.20 8.30 0.3M
2023-07-10 8.30 8.30 8.10 8.30 0.1M
2023-07-07 8.30 8.40 8.20 8.20 0.2M
2023-07-06 8.30 8.50 8.20 8.40 0.2M
2023-07-05 8.20 8.40 8.10 8.30 0.3M
2023-07-04 8.10 8.30 8.10 8.30 0.4M
2023-07-03 8.00 8.10 7.90 8.10 0.2M
2023-06-30 7.90 8.10 7.80 7.90 0.2M
2023-06-29 8.00 8.10 7.90 8.00 0.1M
2023-06-28 7.90 8.00 7.80 8.00 0.3M
2023-06-27 7.70 8.00 7.60 7.90 0.3M
2023-06-26 7.70 7.70 7.60 7.70 0.1M
2023-06-23 7.90 7.90 7.70 7.70 0.3M
2023-06-21 8.00 8.00 7.90 8.00 0.1M
2023-06-20 8.00 8.10 7.90 8.10 0.3M
2023-06-19 8.10 8.10 8.00 8.00 0.1M
2023-06-16 8.10 8.30 8.00 8.20 0.8M
2023-06-15 8.10 8.20 8.00 8.20 0.1M
2023-06-14 8.10 8.30 8.00 8.10 0.2M
2023-06-13 8.10 8.20 7.90 8.20 0.2M
2023-06-12 7.80 8.10 7.80 8.10 0.2M
2023-06-09 7.90 8.00 7.80 7.90 0.3M
2023-06-08 7.90 8.00 7.80 8.00 0.1M
2023-06-07 8.00 8.00 7.90 8.00 0.1M
2023-06-06 7.80 8.00 7.80 8.00 0.2M
2023-06-05 7.90 8.00 7.80 8.00 0.2M
2023-06-02 7.70 8.00 7.70 7.90 0.4M
2023-06-01 7.60 7.80 7.60 7.70 0.3M
2023-05-31 8.10 8.10 7.60 7.60 0.9M
2023-05-30 8.00 8.10 7.90 8.10 0.4M
2023-05-29 7.90 8.10 7.90 8.10 0.3M
2023-05-25 8.00 8.20 7.80 7.90 0.5M
2023-05-24 8.10 8.20 8.00 8.10 0.4M
2023-05-23 8.10 8.20 8.10 8.20 0.1M
2023-05-22 8.20 8.30 8.10 8.10 0.4M
2023-05-19 8.40 8.40 8.20 8.40 0.2M
2023-05-18 8.20 8.50 8.20 8.50 0.5M
2023-05-17 8.30 8.50 8.20 8.20 0.5M
2023-05-16 8.80 8.80 8.30 8.40 1.2M
2023-05-15 8.50 8.90 8.50 8.80 1.0M
2023-05-12 8.60 8.60 8.40 8.50 0.3M
2023-05-11 8.30 8.90 8.30 8.50 1.0M
2023-05-10 8.20 8.30 8.20 8.30 0.2M
2023-05-09 8.30 8.40 8.20 8.30 0.2M
2023-05-08 8.10 8.40 8.10 8.30 0.6M
2023-05-05 8.00 8.20 8.00 8.00 0.4M
2023-05-04 8.00 8.10 7.90 8.00 0.4M
2023-05-03 8.00 8.10 7.90 8.00 0.3M
2023-05-02 8.10 8.20 8.00 8.10 0.1M
2023-04-28 8.10 8.20 8.00 8.20 0.4M
2023-04-27 8.10 8.10 8.00 8.00 0.0M
2023-04-26 8.20 8.20 8.00 8.00 0.2M
2023-04-25 8.00 8.20 7.90 8.20 0.5M
2023-04-24 8.20 8.30 8.00 8.00 0.2M
2023-04-21 8.30 8.40 8.20 8.20 0.4M
2023-04-20 8.20 8.40 8.20 8.40 0.4M
2023-04-19 8.40 8.40 8.20 8.30 0.4M
2023-04-18 8.20 8.40 8.10 8.40 0.3M
2023-04-17 8.20 8.30 7.90 8.20 1.0M
2023-04-14 8.30 8.50 8.20 8.20 0.6M
2023-04-13 8.30 8.40 8.20 8.30 0.4M
2023-04-12 8.40 8.40 8.20 8.40 0.5M
2023-04-11 8.60 8.80 8.30 8.40 1.3M
2023-04-06 8.60 9.70 8.60 8.60 5.0M
2023-04-04 8.40 8.40 8.20 8.30 0.5M
2023-04-03 8.40 8.50 8.20 8.40 0.4M
2023-03-31 8.30 8.60 8.20 8.50 0.8M
2023-03-30 8.30 8.50 8.20 8.50 0.2M
2023-03-29 8.30 8.40 8.20 8.30 0.2M
2023-03-28 8.30 8.40 8.20 8.20 0.3M
2023-03-27 8.50 8.60 8.30 8.30 0.3M
2023-03-24 8.70 8.80 8.50 8.70 0.5M
2023-03-23 8.50 8.90 8.30 8.70 1.3M
2023-03-22 8.20 8.70 8.20 8.50 0.6M
2023-03-21 8.30 8.40 8.20 8.20 0.1M
2023-03-20 8.30 8.40 8.10 8.20 1.2M
2023-03-17 8.40 8.60 8.30 8.30 3.2M
2023-03-16 8.00 8.40 8.00 8.30 0.6M
2023-03-15 8.00 8.20 8.00 8.10 0.6M
2023-03-14 8.30 8.40 8.00 8.00 0.6M
2023-03-13 8.20 8.50 8.10 8.30 0.5M
2023-03-10 8.30 8.50 8.10 8.20 0.4M
2023-03-09 8.40 8.50 8.30 8.40 0.2M
2023-03-08 8.40 8.50 8.30 8.40 0.2M
2023-03-07 8.60 8.70 8.50 8.50 0.5M
2023-03-06 8.60 8.80 8.60 8.70 0.4M
2023-03-03 8.70 9.00 8.50 8.60 0.8M
2023-03-02 8.70 8.80 8.50 8.70 0.2M
2023-03-01 8.40 8.70 8.40 8.60 0.4M
2023-02-28 8.60 8.60 8.40 8.40 0.5M
2023-02-27 8.60 8.70 8.40 8.60 0.4M
2023-02-24 8.80 8.90 8.60 8.80 0.6M
2023-02-23 8.90 9.00 8.80 8.80 0.2M
2023-02-22 9.00 9.00 8.80 9.00 0.6M
2023-02-21 9.20 9.40 9.00 9.10 0.5M
2023-02-20 9.20 9.30 9.00 9.20 0.6M
2023-02-17 9.20 9.40 9.10 9.20 0.5M
2023-02-16 9.50 9.50 9.20 9.20 0.8M
2023-02-15 9.60 9.60 9.40 9.40 0.9M
2023-02-14 9.50 10.10 9.20 9.60 2.2M
2023-02-13 9.40 9.60 9.10 9.40 1.8M
2023-02-10 9.00 10.90 9.00 9.40 8.1M
2023-02-09 8.90 9.00 8.80 8.90 0.2M
2023-02-08 9.20 9.30 8.80 9.00 0.5M
2023-02-07 9.30 9.30 9.10 9.20 0.2M
2023-02-06 9.10 9.30 8.90 9.30 0.4M
2023-02-03 8.80 9.10 8.70 9.10 0.5M
2023-02-02 8.70 9.00 8.70 8.90 0.6M
2023-02-01 8.50 9.00 8.40 8.60 1.2M
2023-01-31 8.40 8.50 8.20 8.30 0.3M
2023-01-30 8.60 8.70 8.30 8.30 0.5M
2023-01-27 8.50 8.60 8.50 8.60 0.1M
2023-01-26 8.50 8.70 8.50 8.50 0.2M
2023-01-20 8.50 8.60 8.40 8.40 0.1M
2023-01-19 8.40 8.50 8.40 8.50 0.0M
2023-01-18 8.40 8.60 8.40 8.50 0.4M
2023-01-17 8.40 8.40 8.20 8.30 0.2M
2023-01-16 8.30 8.50 8.20 8.40 0.4M
2023-01-13 8.40 8.40 8.20 8.30 0.3M
2023-01-12 8.30 8.90 8.20 8.40 2.0M
2023-01-11 8.30 8.40 8.20 8.30 0.3M
2023-01-10 8.50 8.50 8.20 8.30 0.3M
2023-01-09 8.60 8.60 8.30 8.50 0.3M
2023-01-06 8.70 8.70 8.30 8.50 0.6M
2023-01-05 8.70 8.80 8.50 8.60 0.3M
2023-01-04 8.60 8.70 8.50 8.70 0.6M
2023-01-03 8.50 8.70 8.10 8.60 0.8M