鸿腾精密科技

6088
🏛️ 香港 →
6.45
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 6.89 6.92 6.72 6.86 9,307.3K
09:35 6.87 7.06 6.82 7.01 8,334.0K
09:40 7.04 7.10 6.95 7.00 9,690.0K
09:45 7.00 7.04 6.91 6.93 5,937.0K
09:50 6.95 6.98 6.87 6.92 4,700.0K
09:55 6.90 6.90 6.80 6.88 4,940.0K
10:00 6.87 6.97 6.87 6.93 4,330.0K
10:05 6.95 7.20 6.95 7.13 11,208.0K
10:10 7.13 7.13 6.93 6.93 6,674.0K
10:15 6.92 7.00 6.91 6.96 5,792.0K
10:20 6.96 6.99 6.88 6.92 6,116.0K
10:25 6.92 7.08 6.92 7.03 5,028.0K
10:30 7.02 7.11 7.01 7.04 3,723.0K
10:35 7.05 7.08 6.93 6.94 3,205.0K
10:40 6.95 6.95 6.84 6.89 5,713.0K
10:45 6.90 6.93 6.88 6.92 1,803.0K
10:50 6.91 6.94 6.89 6.92 1,087.0K
10:55 6.94 6.96 6.90 6.95 827.0K
11:00 6.94 7.08 6.93 7.05 3,702.0K
11:05 7.05 7.13 7.05 7.11 7,113.0K
11:10 7.14 7.20 7.09 7.12 7,226.0K
11:15 7.13 7.15 7.02 7.02 2,420.0K
11:20 7.01 7.04 6.93 6.94 4,213.0K
11:25 6.95 7.02 6.93 7.00 2,846.0K
11:30 7.01 7.03 6.96 6.99 1,637.0K
11:35 6.98 6.98 6.93 6.95 1,499.0K
11:40 6.95 6.96 6.92 6.93 2,661.0K
11:45 6.94 7.00 6.93 6.97 534.0K
11:50 6.96 6.96 6.93 6.94 761.0K
11:55 6.95 6.95 6.92 6.93 717.0K
13:00 6.89 6.96 6.88 6.96 3,956.0K
13:05 6.97 6.99 6.96 6.99 1,397.0K
13:10 6.98 7.04 6.97 7.02 1,644.0K
13:15 7.03 7.03 6.93 6.94 930.0K
13:20 6.93 7.01 6.93 6.95 1,398.0K
13:25 6.96 7.00 6.96 6.96 852.0K
13:30 6.96 6.97 6.92 6.94 1,650.0K
13:35 6.93 6.95 6.91 6.94 773.0K
13:40 6.93 6.99 6.93 6.98 937.0K
13:45 6.96 6.99 6.93 6.98 834.1K
13:50 6.97 6.97 6.88 6.93 3,192.0K
13:55 6.92 6.95 6.87 6.93 3,439.0K
14:00 6.95 6.95 6.85 6.90 2,494.0K
14:05 6.89 6.91 6.86 6.87 2,135.0K
14:10 6.86 6.87 6.79 6.79 2,897.0K
14:15 6.80 6.87 6.75 6.75 3,560.0K
14:20 6.75 6.76 6.68 6.73 4,875.0K
14:25 6.75 6.78 6.61 6.66 5,536.0K
14:30 6.65 6.69 6.56 6.56 6,675.0K
14:35 6.58 6.59 6.47 6.50 10,328.0K
14:40 6.53 6.56 6.46 6.53 4,900.0K
14:45 6.54 6.60 6.44 6.46 5,055.0K
14:50 6.44 6.55 6.44 6.53 3,344.0K
14:55 6.51 6.51 6.44 6.46 4,791.0K
15:00 6.46 6.52 6.41 6.43 7,945.0K
15:05 6.43 6.50 6.40 6.46 4,639.0K
15:10 6.45 6.46 6.35 6.38 5,314.0K
15:15 6.38 6.40 6.33 6.37 5,748.0K
15:20 6.37 6.39 6.32 6.38 4,506.0K
15:25 6.38 6.41 6.38 6.39 2,292.0K
15:30 6.38 6.49 6.38 6.46 3,066.0K
15:35 6.47 6.48 6.41 6.43 1,691.0K
15:40 6.43 6.45 6.41 6.45 2,176.0K
15:45 6.43 6.50 6.43 6.50 4,082.0K
15:50 6.50 6.50 6.47 6.48 2,123.0K
15:55 6.47 6.48 6.41 6.45 4,382.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.85 7.20 6.30 6.45 259.3M
2025-09-25 6.50 7.10 6.21 6.77 181.4M
2025-09-24 6.78 6.88 6.31 6.57 144.0M
2025-09-23 7.30 7.89 6.56 6.88 281.4M
2025-09-22 6.30 6.99 6.29 6.94 389.3M
2025-09-19 4.95 6.10 4.77 5.89 507.8M
2025-09-18 4.49 5.04 4.40 4.85 211.1M
2025-09-17 4.45 4.55 4.35 4.48 70.5M
2025-09-16 4.65 4.65 4.35 4.44 75.6M
2025-09-15 4.67 4.74 4.41 4.59 90.4M
2025-09-12 4.80 5.06 4.58 4.60 200.7M
2025-09-11 4.55 4.95 4.28 4.94 312.3M
2025-09-10 4.00 4.49 3.94 4.38 252.6M
2025-09-09 4.02 4.02 3.82 3.88 47.9M
2025-09-08 4.12 4.12 3.93 3.98 61.6M
2025-09-05 3.94 4.12 3.85 4.06 93.0M
2025-09-04 4.30 4.39 3.85 3.91 144.8M
2025-09-03 4.27 4.35 4.17 4.27 57.5M
2025-09-02 4.78 4.82 4.21 4.24 148.9M
2025-09-01 4.95 4.95 4.44 4.71 157.5M
2025-08-29 4.48 4.88 4.25 4.76 253.1M
2025-08-28 4.37 4.60 4.14 4.52 194.2M
2025-08-27 4.65 4.77 4.32 4.38 160.9M
2025-08-26 5.19 5.25 4.63 4.72 171.6M
2025-08-25 5.15 5.42 4.89 5.15 208.6M
2025-08-22 4.99 5.17 4.88 4.97 127.5M
2025-08-21 5.05 5.24 4.85 4.92 99.9M
2025-08-20 5.35 5.43 4.80 5.10 242.7M
2025-08-19 5.65 5.78 5.30 5.53 201.7M
2025-08-18 5.96 6.05 5.47 5.71 242.6M
2025-08-15 4.40 6.05 4.38 5.97 470.9M
2025-08-14 4.27 4.80 4.27 4.48 276.2M
2025-08-13 3.74 4.48 3.72 4.27 515.1M
2025-08-12 3.54 4.08 3.54 3.82 274.5M
2025-08-11 3.36 3.61 3.31 3.61 167.4M
2025-08-08 3.19 3.36 3.17 3.19 69.7M
2025-08-07 3.17 3.40 3.17 3.25 166.1M
2025-08-06 2.72 3.05 2.70 3.04 161.8M
2025-08-05 2.61 2.74 2.60 2.71 53.4M
2025-08-04 2.60 2.62 2.52 2.57 24.2M
2025-08-01 2.67 2.67 2.56 2.56 39.9M
2025-07-31 2.71 2.82 2.67 2.67 114.8M
2025-07-30 2.64 2.77 2.60 2.66 55.2M
2025-07-29 2.61 2.66 2.57 2.66 25.3M
2025-07-28 2.63 2.64 2.58 2.63 26.4M
2025-07-25 2.69 2.70 2.58 2.62 38.6M
2025-07-24 2.67 2.73 2.62 2.69 54.6M
2025-07-23 2.67 2.75 2.61 2.64 37.3M
2025-07-22 2.69 2.75 2.65 2.67 40.1M
2025-07-21 2.75 2.75 2.64 2.71 36.6M
2025-07-18 2.75 2.79 2.68 2.74 40.1M
2025-07-17 2.61 2.81 2.59 2.74 85.4M
2025-07-16 2.65 2.66 2.58 2.60 28.7M
2025-07-15 2.52 2.66 2.51 2.62 85.7M
2025-07-14 2.52 2.52 2.48 2.50 22.1M
2025-07-11 2.64 2.64 2.51 2.51 62.3M
2025-07-10 2.53 2.64 2.51 2.62 69.4M
2025-07-09 2.61 2.62 2.51 2.53 51.2M
2025-07-08 2.42 2.62 2.42 2.59 97.0M
2025-07-07 2.43 2.45 2.35 2.38 32.0M
2025-07-04 2.52 2.53 2.42 2.44 52.7M
2025-07-03 2.37 2.61 2.36 2.52 152.0M
2025-07-02 2.35 2.39 2.32 2.35 38.7M
2025-06-30 2.32 2.37 2.30 2.35 25.6M
2025-06-27 2.37 2.39 2.30 2.31 29.5M
2025-06-26 2.47 2.51 2.32 2.35 43.3M
2025-06-25 2.39 2.43 2.35 2.41 30.2M
2025-06-24 2.27 2.39 2.27 2.37 41.3M
2025-06-23 2.24 2.28 2.20 2.25 31.7M
2025-06-20 2.25 2.32 2.24 2.28 44.4M
2025-06-19 2.34 2.37 2.21 2.23 39.6M
2025-06-18 2.39 2.39 2.28 2.36 37.6M
2025-06-17 2.41 2.49 2.38 2.42 25.3M
2025-06-16 2.31 2.43 2.29 2.40 32.4M
2025-06-13 2.43 2.43 2.29 2.32 48.5M
2025-06-12 2.43 2.49 2.39 2.43 54.3M
2025-06-11 2.31 2.49 2.30 2.44 60.8M
2025-06-10 2.39 2.42 2.25 2.31 66.9M
2025-06-09 2.47 2.49 2.37 2.39 60.8M
2025-06-06 2.30 2.53 2.26 2.40 118.9M
2025-06-05 2.06 2.40 2.06 2.33 160.3M
2025-06-04 2.06 2.10 2.05 2.06 27.1M
2025-06-03 2.02 2.07 2.01 2.03 23.3M
2025-06-02 2.05 2.05 1.94 2.03 8.7M
2025-05-30 2.12 2.12 2.03 2.05 34.2M
2025-05-29 2.12 2.18 2.07 2.14 78.4M
2025-05-28 2.03 2.07 2.01 2.02 15.8M
2025-05-27 2.03 2.03 1.98 2.01 11.8M
2025-05-26 2.03 2.04 1.99 2.00 20.4M
2025-05-23 2.05 2.08 2.02 2.05 28.9M
2025-05-22 2.11 2.13 2.02 2.03 24.3M
2025-05-21 2.08 2.14 2.05 2.11 40.1M
2025-05-20 2.10 2.11 2.06 2.08 18.7M
2025-05-19 2.13 2.13 2.06 2.09 20.5M
2025-05-16 2.16 2.18 2.10 2.14 26.1M
2025-05-15 2.24 2.24 2.14 2.16 36.2M
2025-05-14 2.25 2.28 2.18 2.21 60.1M
2025-05-13 2.31 2.31 2.15 2.17 103.6M
2025-05-12 2.15 2.53 2.10 2.36 186.3M
2025-05-09 2.06 2.08 2.02 2.05 30.6M
2025-05-08 2.02 2.14 2.02 2.12 51.0M
2025-05-07 2.12 2.13 2.02 2.03 27.4M
2025-05-06 2.05 2.08 1.99 2.06 35.0M
2025-05-02 1.94 2.14 1.91 2.10 20.3M
2025-04-30 1.95 1.98 1.91 1.94 35.1M
2025-04-29 1.91 1.97 1.86 1.97 26.7M
2025-04-28 1.98 1.98 1.90 1.92 25.2M
2025-04-25 2.00 2.05 1.94 1.96 60.0M
2025-04-24 1.98 1.99 1.91 1.97 25.8M
2025-04-23 2.04 2.06 1.93 1.97 64.4M
2025-04-22 1.85 1.94 1.85 1.92 31.5M
2025-04-17 1.89 1.90 1.85 1.87 25.3M
2025-04-16 1.86 1.93 1.82 1.89 46.6M
2025-04-15 1.97 2.00 1.90 1.92 29.6M
2025-04-14 2.14 2.18 1.93 1.96 90.4M
2025-04-11 1.89 1.95 1.81 1.91 104.8M
2025-04-10 1.97 2.21 1.93 1.94 155.6M
2025-04-09 1.62 1.74 1.58 1.72 49.8M
2025-04-08 1.77 1.86 1.64 1.72 85.1M
2025-04-07 1.99 1.99 1.68 1.71 79.5M
2025-04-03 2.40 2.41 2.30 2.33 31.3M
2025-04-02 2.44 2.54 2.43 2.52 23.6M
2025-04-01 2.40 2.43 2.35 2.41 18.6M
2025-03-31 2.44 2.44 2.32 2.38 29.9M
2025-03-28 2.59 2.59 2.45 2.47 23.6M
2025-03-27 2.62 2.62 2.53 2.58 17.8M
2025-03-26 2.57 2.62 2.55 2.62 21.0M
2025-03-25 2.70 2.70 2.53 2.56 29.4M
2025-03-24 2.68 2.70 2.61 2.66 17.2M
2025-03-21 2.79 2.79 2.64 2.68 23.0M
2025-03-20 2.82 2.82 2.76 2.77 14.1M
2025-03-19 2.93 2.93 2.75 2.79 45.0M
2025-03-18 2.93 2.93 2.83 2.90 35.3M
2025-03-17 2.80 2.93 2.78 2.89 44.9M
2025-03-14 2.84 2.84 2.66 2.75 48.6M
2025-03-13 3.03 3.03 2.73 2.79 102.0M
2025-03-12 3.17 3.21 3.03 3.07 24.0M
2025-03-11 3.01 3.14 2.97 3.12 35.4M
2025-03-10 2.96 3.14 2.95 3.11 47.3M
2025-03-07 3.00 3.04 2.90 2.94 52.6M
2025-03-06 3.27 3.27 3.04 3.07 38.7M
2025-03-05 2.93 3.11 2.89 3.08 37.3M
2025-03-04 2.78 2.93 2.70 2.89 40.3M
2025-03-03 3.10 3.12 2.86 2.90 57.9M
2025-02-28 3.25 3.25 2.99 3.04 80.4M
2025-02-27 3.63 3.65 3.24 3.38 51.2M
2025-02-26 3.55 3.59 3.44 3.52 29.5M
2025-02-25 3.55 3.63 3.48 3.54 42.0M
2025-02-24 3.79 3.89 3.62 3.66 62.3M
2025-02-21 3.75 3.93 3.72 3.92 61.1M
2025-02-20 3.69 3.74 3.60 3.67 23.0M
2025-02-19 3.63 3.78 3.55 3.71 38.7M
2025-02-18 3.73 3.77 3.53 3.59 39.8M
2025-02-17 3.76 3.89 3.69 3.73 47.0M
2025-02-14 3.81 3.90 3.65 3.74 51.2M
2025-02-13 3.97 3.98 3.70 3.72 50.7M
2025-02-12 3.65 4.03 3.62 3.97 69.1M
2025-02-11 3.77 3.85 3.60 3.65 26.5M
2025-02-10 3.74 3.77 3.65 3.73 27.4M
2025-02-07 3.82 3.88 3.62 3.74 49.3M
2025-02-06 3.58 3.88 3.58 3.85 47.2M
2025-02-05 3.54 3.60 3.45 3.51 42.5M
2025-02-04 3.46 3.74 3.45 3.61 32.3M
2025-02-03 3.27 3.48 3.25 3.41 27.5M
2025-01-28 3.40 3.41 3.22 3.32 29.1M
2025-01-27 3.91 3.91 3.54 3.57 97.6M
2025-01-24 3.85 4.13 3.81 4.10 70.8M
2025-01-23 4.00 4.00 3.77 3.85 44.0M
2025-01-22 3.67 4.05 3.67 3.99 123.2M
2025-01-21 3.54 3.74 3.52 3.66 28.0M
2025-01-20 3.47 3.60 3.42 3.50 33.5M
2025-01-17 3.31 3.40 3.26 3.36 12.5M
2025-01-16 3.29 3.42 3.24 3.37 18.4M
2025-01-15 3.31 3.33 3.21 3.26 23.2M
2025-01-14 3.34 3.39 3.25 3.35 19.3M
2025-01-13 3.54 3.54 3.31 3.35 20.9M
2025-01-10 3.67 3.73 3.52 3.54 24.6M
2025-01-09 3.40 3.80 3.36 3.69 77.0M
2025-01-08 3.50 3.50 3.31 3.38 29.9M
2025-01-07 3.63 3.66 3.41 3.57 27.8M
2025-01-06 3.48 3.67 3.44 3.55 31.3M
2025-01-03 3.53 3.59 3.38 3.41 30.7M
2025-01-02 3.65 3.65 3.47 3.55 26.7M