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
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
2021-12-31 1.50 1.53 1.50 1.53 0.4M
2021-12-30 1.52 1.53 1.49 1.53 1.6M
2021-12-29 1.51 1.53 1.49 1.52 0.4M
2021-12-28 1.54 1.57 1.50 1.51 2.4M
2021-12-24 1.54 1.57 1.53 1.54 1.0M
2021-12-23 1.55 1.56 1.54 1.54 1.2M
2021-12-22 1.53 1.57 1.51 1.57 2.2M
2021-12-21 1.50 1.54 1.47 1.53 2.4M
2021-12-20 1.52 1.55 1.49 1.49 4.7M
2021-12-17 1.55 1.56 1.50 1.55 5.6M
2021-12-16 1.52 1.55 1.49 1.55 6.5M
2021-12-15 1.57 1.58 1.51 1.51 7.8M
2021-12-14 1.63 1.63 1.56 1.58 2.9M
2021-12-13 1.65 1.66 1.61 1.61 3.2M
2021-12-10 1.66 1.67 1.63 1.65 4.4M
2021-12-09 1.67 1.70 1.65 1.68 5.8M
2021-12-08 1.70 1.76 1.66 1.66 9.7M
2021-12-07 1.66 1.72 1.66 1.70 3.0M
2021-12-06 1.66 1.71 1.63 1.66 4.9M
2021-12-03 1.63 1.72 1.58 1.67 8.5M
2021-12-02 1.57 1.64 1.56 1.62 3.5M
2021-12-01 1.58 1.61 1.56 1.60 3.4M
2021-11-30 1.63 1.63 1.56 1.61 4.0M
2021-11-29 1.61 1.65 1.59 1.63 1.9M
2021-11-26 1.65 1.67 1.62 1.65 2.4M
2021-11-25 1.65 1.69 1.63 1.68 1.5M
2021-11-24 1.66 1.66 1.60 1.63 2.0M
2021-11-23 1.71 1.71 1.62 1.63 1.4M
2021-11-22 1.67 1.67 1.64 1.67 2.2M
2021-11-19 1.69 1.70 1.64 1.69 1.7M
2021-11-18 1.71 1.71 1.67 1.69 0.9M
2021-11-17 1.71 1.72 1.67 1.72 1.6M
2021-11-16 1.72 1.73 1.68 1.70 2.5M
2021-11-15 1.70 1.76 1.69 1.70 3.0M
2021-11-12 1.73 1.73 1.66 1.69 3.1M
2021-11-11 1.72 1.72 1.67 1.69 3.5M
2021-11-10 1.63 1.74 1.62 1.71 12.1M
2021-11-09 1.58 1.64 1.56 1.63 3.8M
2021-11-08 1.57 1.60 1.56 1.57 1.8M
2021-11-05 1.57 1.59 1.56 1.57 2.9M
2021-11-04 1.56 1.65 1.55 1.58 6.2M
2021-11-03 1.58 1.58 1.52 1.55 1.5M
2021-11-02 1.61 1.61 1.53 1.56 2.0M
2021-11-01 1.52 1.60 1.52 1.59 1.3M
2021-10-29 1.58 1.58 1.53 1.56 2.4M
2021-10-28 1.58 1.61 1.52 1.55 5.1M
2021-10-27 1.69 1.69 1.58 1.58 6.1M
2021-10-26 1.67 1.71 1.64 1.70 3.2M
2021-10-25 1.63 1.67 1.63 1.66 1.9M
2021-10-22 1.66 1.67 1.64 1.65 3.4M
2021-10-21 1.80 1.80 1.65 1.66 7.8M
2021-10-20 1.83 1.84 1.75 1.78 10.2M
2021-10-19 1.84 1.84 1.77 1.80 8.3M
2021-10-18 1.70 1.79 1.67 1.75 8.3M
2021-10-15 1.64 1.70 1.62 1.69 5.3M
2021-10-12 1.68 1.71 1.63 1.64 2.5M
2021-10-11 1.71 1.73 1.66 1.70 5.4M
2021-10-08 1.69 1.70 1.64 1.69 4.0M
2021-10-07 1.71 1.71 1.65 1.66 1.9M
2021-10-06 1.62 1.69 1.61 1.69 4.0M
2021-10-05 1.62 1.65 1.56 1.62 1.9M
2021-10-04 1.63 1.63 1.56 1.60 1.2M
2021-09-30 1.52 1.65 1.52 1.63 2.9M
2021-09-29 1.54 1.57 1.52 1.57 2.3M
2021-09-28 1.48 1.57 1.48 1.54 3.9M
2021-09-27 1.54 1.56 1.50 1.54 1.6M
2021-09-24 1.56 1.56 1.51 1.54 1.6M
2021-09-23 1.49 1.57 1.47 1.53 4.8M
2021-09-21 1.48 1.49 1.45 1.49 0.8M
2021-09-20 1.52 1.52 1.42 1.47 3.6M
2021-09-17 1.55 1.55 1.49 1.53 4.8M
2021-09-16 1.58 1.58 1.49 1.55 3.5M
2021-09-15 1.62 1.62 1.55 1.58 3.4M
2021-09-14 1.66 1.67 1.61 1.63 3.2M
2021-09-13 1.65 1.68 1.64 1.67 2.5M
2021-09-10 1.65 1.69 1.65 1.66 3.5M
2021-09-09 1.68 1.68 1.63 1.65 2.4M
2021-09-08 1.65 1.68 1.63 1.67 5.1M
2021-09-07 1.69 1.69 1.64 1.67 3.2M
2021-09-06 1.68 1.71 1.63 1.68 4.0M
2021-09-03 1.66 1.69 1.64 1.66 2.9M
2021-09-02 1.64 1.72 1.62 1.66 4.5M
2021-09-01 1.66 1.66 1.63 1.64 1.8M
2021-08-31 1.63 1.65 1.59 1.65 1.7M
2021-08-30 1.66 1.67 1.57 1.63 4.8M
2021-08-27 1.57 1.65 1.57 1.65 6.2M
2021-08-26 1.57 1.59 1.55 1.58 2.9M
2021-08-25 1.59 1.61 1.54 1.57 3.6M
2021-08-24 1.57 1.60 1.54 1.59 3.4M
2021-08-23 1.54 1.60 1.54 1.55 2.8M
2021-08-20 1.56 1.57 1.52 1.56 4.0M
2021-08-19 1.60 1.60 1.55 1.58 3.7M
2021-08-18 1.58 1.61 1.56 1.61 2.6M
2021-08-17 1.61 1.63 1.50 1.60 9.8M
2021-08-16 1.67 1.67 1.62 1.62 3.3M
2021-08-13 1.71 1.71 1.63 1.67 6.3M
2021-08-12 1.74 1.74 1.68 1.71 3.8M
2021-08-11 1.69 1.75 1.66 1.73 6.3M
2021-08-10 1.68 1.69 1.66 1.67 2.2M
2021-08-09 1.69 1.69 1.64 1.68 2.3M
2021-08-06 1.74 1.75 1.65 1.69 3.9M
2021-08-05 1.76 1.77 1.70 1.73 2.5M
2021-08-04 1.66 1.77 1.66 1.75 3.0M
2021-08-03 1.71 1.73 1.68 1.70 3.9M
2021-08-02 1.66 1.73 1.63 1.70 5.4M
2021-07-30 1.66 1.69 1.58 1.66 5.8M
2021-07-29 1.61 1.69 1.60 1.66 8.0M
2021-07-28 1.59 1.61 1.53 1.59 8.7M
2021-07-27 1.61 1.66 1.52 1.59 8.2M
2021-07-26 1.68 1.70 1.58 1.60 10.1M
2021-07-23 1.73 1.73 1.67 1.68 4.6M
2021-07-22 1.70 1.73 1.69 1.71 6.4M
2021-07-21 1.70 1.71 1.66 1.69 6.5M
2021-07-20 1.70 1.70 1.66 1.69 4.8M
2021-07-19 1.74 1.74 1.67 1.71 11.4M
2021-07-16 1.80 1.81 1.76 1.78 7.6M
2021-07-15 1.82 1.83 1.77 1.77 6.4M
2021-07-14 1.88 1.90 1.79 1.80 16.6M
2021-07-13 1.97 1.97 1.86 1.87 11.7M
2021-07-12 1.90 1.97 1.87 1.93 14.4M
2021-07-09 1.90 1.90 1.84 1.90 5.2M
2021-07-08 1.92 1.95 1.88 1.90 11.2M
2021-07-07 2.05 2.05 1.90 1.92 33.7M
2021-07-06 2.13 2.13 2.04 2.06 9.8M
2021-07-05 2.11 2.15 2.11 2.13 3.7M
2021-07-02 2.12 2.19 2.06 2.14 11.3M
2021-06-30 2.12 2.14 2.07 2.13 5.0M
2021-06-29 2.10 2.16 2.08 2.10 4.5M
2021-06-28 2.08 2.11 2.06 2.10 5.4M
2021-06-25 2.09 2.13 2.05 2.08 10.7M
2021-06-24 2.10 2.12 2.06 2.09 5.7M
2021-06-23 2.06 2.14 2.04 2.10 19.9M
2021-06-22 2.08 2.11 2.04 2.04 7.1M
2021-06-21 2.09 2.14 2.06 2.07 8.6M
2021-06-18 2.12 2.13 2.06 2.13 10.0M
2021-06-17 2.01 2.19 1.99 2.08 21.9M
2021-06-16 2.04 2.04 1.99 2.01 6.7M
2021-06-15 2.07 2.07 2.00 2.03 5.9M
2021-06-11 2.04 2.07 2.02 2.05 5.6M
2021-06-10 2.08 2.10 2.03 2.04 5.6M
2021-06-09 2.12 2.13 2.06 2.07 7.0M
2021-06-08 2.15 2.17 2.08 2.10 7.6M
2021-06-07 2.21 2.21 2.13 2.16 9.0M
2021-06-04 2.29 2.29 2.15 2.20 36.0M
2021-06-03 2.24 2.34 2.21 2.29 9.8M
2021-06-02 2.22 2.28 2.21 2.23 8.2M
2021-06-01 2.20 2.28 2.15 2.25 19.3M
2021-05-31 2.21 2.24 2.12 2.16 6.9M
2021-05-28 2.21 2.24 2.17 2.21 10.6M
2021-05-27 2.15 2.27 2.14 2.20 15.4M
2021-05-26 2.02 2.16 2.01 2.13 16.3M
2021-05-25 2.03 2.06 1.98 2.02 14.4M
2021-05-24 2.15 2.20 1.97 2.03 34.4M
2021-05-21 2.20 2.22 2.13 2.22 5.9M
2021-05-20 2.20 2.24 2.18 2.20 7.7M
2021-05-18 2.18 2.23 2.14 2.20 4.9M
2021-05-17 2.19 2.24 2.15 2.19 5.8M
2021-05-14 2.16 2.22 2.14 2.20 6.4M
2021-05-13 2.06 2.19 2.02 2.11 15.2M
2021-05-12 2.16 2.17 2.12 2.17 3.7M
2021-05-11 2.13 2.21 2.07 2.17 10.9M
2021-05-10 2.26 2.29 2.13 2.15 17.0M
2021-05-07 2.30 2.30 2.21 2.26 8.1M
2021-05-06 2.38 2.39 2.22 2.28 10.6M
2021-05-05 2.36 2.38 2.32 2.38 3.4M
2021-05-04 2.39 2.41 2.34 2.37 1.9M
2021-05-03 2.39 2.39 2.32 2.35 5.2M
2021-04-30 2.44 2.44 2.39 2.39 3.8M
2021-04-29 2.51 2.51 2.42 2.44 6.4M
2021-04-28 2.50 2.53 2.46 2.49 4.2M
2021-04-27 2.51 2.53 2.47 2.52 6.5M
2021-04-26 2.58 2.60 2.48 2.48 9.7M
2021-04-23 2.55 2.62 2.54 2.56 4.7M
2021-04-22 2.56 2.58 2.47 2.55 4.0M
2021-04-21 2.56 2.58 2.51 2.54 3.7M
2021-04-20 2.62 2.62 2.56 2.58 4.7M
2021-04-19 2.51 2.70 2.50 2.62 13.0M
2021-04-16 2.52 2.55 2.47 2.51 5.2M
2021-04-15 2.46 2.52 2.43 2.52 5.0M
2021-04-14 2.50 2.50 2.44 2.46 6.0M
2021-04-13 2.52 2.52 2.46 2.46 2.8M
2021-04-12 2.50 2.55 2.47 2.47 4.6M
2021-04-09 2.55 2.58 2.48 2.49 5.9M
2021-04-08 2.54 2.57 2.53 2.54 4.7M
2021-04-07 2.55 2.55 2.48 2.54 4.7M
2021-04-01 2.46 2.52 2.44 2.52 6.8M
2021-03-31 2.53 2.55 2.39 2.44 15.5M
2021-03-30 2.49 2.60 2.48 2.53 14.3M
2021-03-29 2.57 2.64 2.56 2.64 5.7M
2021-03-26 2.59 2.63 2.55 2.57 5.9M
2021-03-25 2.48 2.66 2.45 2.63 10.7M
2021-03-24 2.55 2.57 2.48 2.52 8.8M
2021-03-23 2.63 2.66 2.52 2.56 8.7M
2021-03-22 2.60 2.63 2.59 2.63 7.1M
2021-03-19 2.64 2.73 2.55 2.61 16.2M
2021-03-18 2.74 2.74 2.64 2.66 9.5M
2021-03-17 2.65 2.75 2.60 2.72 10.6M
2021-03-16 2.64 2.64 2.60 2.62 6.6M
2021-03-15 2.59 2.66 2.56 2.60 8.5M
2021-03-12 2.67 2.69 2.56 2.56 15.1M
2021-03-11 2.55 2.64 2.51 2.60 13.2M
2021-03-10 2.58 2.62 2.51 2.54 9.3M
2021-03-09 2.60 2.66 2.48 2.49 30.9M
2021-03-08 2.74 2.75 2.50 2.57 31.8M
2021-03-05 2.63 2.73 2.62 2.70 14.6M
2021-03-04 2.80 2.80 2.70 2.72 21.9M
2021-03-03 2.87 2.90 2.77 2.82 21.2M
2021-03-02 2.87 3.01 2.82 2.84 27.7M
2021-03-01 2.83 2.87 2.68 2.83 43.8M
2021-02-26 2.93 2.98 2.82 2.87 33.7M
2021-02-25 3.12 3.12 3.01 3.03 27.9M
2021-02-24 3.18 3.22 2.97 3.01 55.6M
2021-02-23 3.23 3.36 3.10 3.19 34.9M
2021-02-22 3.53 3.61 3.24 3.24 46.3M
2021-02-19 3.36 3.47 3.26 3.38 29.2M
2021-02-18 3.47 3.54 3.34 3.37 37.7M
2021-02-17 3.26 3.58 3.20 3.50 41.2M
2021-02-16 3.17 3.29 3.11 3.26 26.8M
2021-02-11 3.12 3.12 3.04 3.11 9.0M
2021-02-10 3.06 3.17 3.00 3.12 26.2M
2021-02-09 3.17 3.26 2.94 3.04 75.4M
2021-02-08 3.18 3.33 3.12 3.17 34.6M
2021-02-05 3.15 3.25 3.09 3.12 29.8M
2021-02-04 3.32 3.34 3.07 3.13 39.4M
2021-02-03 3.24 3.44 3.14 3.30 57.7M
2021-02-02 3.14 3.31 2.98 3.18 136.3M
2021-02-01 3.32 3.40 3.02 3.08 79.3M
2021-01-29 3.51 3.57 3.23 3.31 42.9M
2021-01-28 3.49 3.69 3.37 3.40 53.1M
2021-01-27 3.73 3.84 3.50 3.60 63.9M
2021-01-26 3.93 3.95 3.54 3.76 81.2M
2021-01-25 3.28 3.93 3.28 3.93 126.1M
2021-01-22 3.59 3.67 3.23 3.23 80.8M
2021-01-21 3.65 3.80 3.29 3.58 147.0M
2021-01-20 2.94 3.54 2.93 3.53 146.2M
2021-01-19 2.77 2.98 2.77 2.87 43.6M
2021-01-18 2.74 2.79 2.68 2.76 21.9M
2021-01-15 3.10 3.10 2.72 2.75 57.8M
2021-01-14 3.08 3.23 3.04 3.07 102.3M
2021-01-13 2.60 2.97 2.57 2.88 73.9M
2021-01-12 2.62 2.66 2.58 2.60 7.1M
2021-01-11 2.66 2.68 2.60 2.64 13.5M
2021-01-08 2.75 2.76 2.64 2.66 15.2M
2021-01-07 2.86 2.86 2.69 2.72 20.6M
2021-01-06 2.90 2.92 2.75 2.83 21.5M
2021-01-05 2.70 2.90 2.69 2.85 26.0M
2021-01-04 2.70 2.79 2.64 2.70 24.9M