方达控股

1521
🏛️ 香港 →
1.25
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
2025-09-26 1.28 1.33 1.23 1.25 0.9M
2025-09-25 1.29 1.30 1.24 1.25 0.5M
2025-09-24 1.32 1.32 1.26 1.30 0.3M
2025-09-23 1.32 1.35 1.25 1.32 1.4M
2025-09-22 1.33 1.36 1.31 1.36 0.6M
2025-09-19 1.37 1.37 1.33 1.33 0.1M
2025-09-18 1.38 1.42 1.32 1.37 0.6M
2025-09-17 1.40 1.42 1.32 1.35 1.0M
2025-09-16 1.43 1.44 1.37 1.43 0.1M
2025-09-15 1.45 1.45 1.39 1.43 0.3M
2025-09-12 1.43 1.46 1.39 1.45 0.3M
2025-09-11 1.36 1.43 1.35 1.41 0.3M
2025-09-10 1.45 1.49 1.39 1.44 0.3M
2025-09-09 1.33 1.50 1.33 1.43 1.7M
2025-09-08 1.40 1.40 1.31 1.33 0.3M
2025-09-05 1.44 1.46 1.34 1.40 0.1M
2025-09-04 1.34 1.36 1.31 1.34 0.1M
2025-09-03 1.39 1.42 1.28 1.33 1.0M
2025-09-02 1.40 1.40 1.35 1.35 0.3M
2025-09-01 1.45 1.49 1.39 1.40 0.2M
2025-08-29 1.31 1.50 1.31 1.44 0.6M
2025-08-28 1.35 1.37 1.34 1.37 0.3M
2025-08-27 1.45 1.45 1.38 1.38 0.4M
2025-08-26 1.44 1.50 1.36 1.47 0.4M
2025-08-25 1.43 1.46 1.37 1.44 0.2M
2025-08-22 1.41 1.49 1.38 1.43 0.6M
2025-08-21 1.45 1.48 1.40 1.47 0.4M
2025-08-20 1.49 1.50 1.44 1.50 0.2M
2025-08-19 1.54 1.59 1.45 1.54 0.8M
2025-08-18 1.57 1.57 1.54 1.54 0.6M
2025-08-15 1.58 1.60 1.55 1.56 0.3M
2025-08-14 1.62 1.62 1.56 1.57 0.2M
2025-08-13 1.53 1.62 1.51 1.56 0.7M
2025-08-12 1.56 1.56 1.53 1.53 0.2M
2025-08-11 1.58 1.60 1.53 1.54 0.7M
2025-08-08 1.51 1.59 1.49 1.58 0.4M
2025-08-07 1.64 1.64 1.50 1.51 0.5M
2025-08-06 1.55 1.61 1.48 1.58 0.3M
2025-08-05 1.42 1.53 1.42 1.52 0.2M
2025-08-04 1.50 1.51 1.46 1.46 0.2M
2025-08-01 1.48 1.54 1.48 1.50 0.3M
2025-07-31 1.60 1.68 1.45 1.47 1.3M
2025-07-30 1.76 1.76 1.65 1.66 1.8M
2025-07-29 1.70 1.79 1.68 1.77 1.0M
2025-07-28 1.59 1.87 1.59 1.70 4.1M
2025-07-25 1.64 1.72 1.52 1.54 0.5M
2025-07-24 1.60 1.70 1.50 1.63 0.9M
2025-07-23 1.49 1.74 1.47 1.60 2.8M
2025-07-22 1.35 1.44 1.34 1.38 0.8M
2025-07-21 1.49 1.53 1.35 1.35 0.9M
2025-07-18 1.33 1.50 1.33 1.49 2.1M
2025-07-17 1.22 1.37 1.22 1.31 1.2M
2025-07-16 1.19 1.23 1.12 1.18 1.0M
2025-07-15 1.14 1.20 1.09 1.19 0.6M
2025-07-14 1.07 1.13 1.07 1.10 0.2M
2025-07-11 1.15 1.19 1.07 1.10 1.8M
2025-07-10 1.10 1.10 1.07 1.08 0.2M
2025-07-09 1.09 1.09 1.07 1.09 0.2M
2025-07-08 1.05 1.10 1.05 1.09 0.2M
2025-07-07 1.08 1.08 1.06 1.06 0.1M
2025-07-04 1.06 1.08 1.05 1.08 0.1M
2025-07-03 1.11 1.11 1.06 1.08 0.4M
2025-07-02 1.15 1.15 1.07 1.08 0.7M
2025-06-30 1.08 1.13 1.06 1.07 0.4M
2025-06-27 1.18 1.18 1.13 1.13 0.2M
2025-06-26 1.20 1.20 1.05 1.13 1.3M
2025-06-25 1.20 1.22 1.19 1.19 0.1M
2025-06-24 1.20 1.20 1.18 1.19 0.0M
2025-06-23 1.19 1.19 1.16 1.18 0.2M
2025-06-20 1.20 1.23 1.16 1.16 0.1M
2025-06-19 1.22 1.24 1.18 1.22 0.2M
2025-06-18 1.27 1.28 1.22 1.25 0.1M
2025-06-17 1.30 1.30 1.21 1.23 0.3M
2025-06-16 1.29 1.29 1.19 1.23 0.3M
2025-06-13 1.30 1.32 1.19 1.23 1.3M
2025-06-12 1.31 1.38 1.29 1.32 0.5M
2025-06-11 1.14 1.35 1.14 1.31 1.2M
2025-06-10 1.15 1.16 1.14 1.14 0.1M
2025-06-09 1.15 1.16 1.13 1.13 0.0M
2025-06-06 1.11 1.18 1.11 1.18 0.1M
2025-06-05 1.11 1.15 1.11 1.13 0.2M
2025-06-04 1.16 1.16 1.13 1.14 0.1M
2025-06-03 1.12 1.15 1.09 1.12 0.9M
2025-06-02 1.14 1.17 1.14 1.14 0.2M
2025-05-30 1.19 1.19 1.14 1.14 0.3M
2025-05-29 1.15 1.19 1.14 1.19 0.3M
2025-05-28 1.17 1.17 1.14 1.14 0.3M
2025-05-27 1.17 1.19 1.11 1.11 0.2M
2025-05-26 1.19 1.19 1.14 1.14 0.1M
2025-05-23 1.18 1.18 1.13 1.16 0.4M
2025-05-22 1.14 1.14 1.14 1.14 0.0M
2025-05-21 1.14 1.14 1.09 1.13 0.1M
2025-05-20 1.11 1.18 1.09 1.12 0.1M
2025-05-19 1.10 1.11 1.08 1.11 0.2M
2025-05-16 1.15 1.20 1.09 1.15 0.1M
2025-05-15 1.15 1.15 1.10 1.15 0.1M
2025-05-14 1.16 1.16 1.16 1.15 0.0M
2025-05-13 1.09 1.14 1.09 1.14 0.0M
2025-05-12 1.12 1.13 1.09 1.09 0.1M
2025-05-09 1.10 1.24 1.07 1.14 0.1M
2025-05-08 1.12 1.15 1.12 1.12 0.0M
2025-05-07 1.12 1.12 1.12 1.12 0.0M
2025-05-06 1.09 1.13 1.09 1.12 0.1M
2025-05-02 1.12 1.17 1.07 1.11 0.3M
2025-04-30 1.16 1.16 1.16 1.16 0.0M
2025-04-29 1.11 1.19 1.11 1.17 0.3M
2025-04-28 1.16 1.18 1.12 1.12 0.1M
2025-04-25 1.18 1.18 1.16 1.18 0.1M
2025-04-24 1.15 1.20 1.15 1.18 0.0M
2025-04-23 1.13 1.20 1.13 1.20 0.4M
2025-04-22 1.17 1.24 1.16 1.19 0.4M
2025-04-17 1.12 1.17 1.10 1.17 0.1M
2025-04-16 1.14 1.15 1.11 1.13 0.2M
2025-04-15 1.17 1.17 1.12 1.17 0.1M
2025-04-14 1.17 1.18 1.12 1.17 0.3M
2025-04-11 1.21 1.21 1.17 1.18 0.1M
2025-04-10 1.17 1.17 1.13 1.14 0.1M
2025-04-09 1.11 1.17 1.08 1.14 0.3M
2025-04-08 1.09 1.22 1.05 1.12 0.9M
2025-04-07 1.10 1.20 1.01 1.08 1.5M
2025-04-03 1.25 1.25 1.21 1.25 0.0M
2025-04-02 1.27 1.29 1.17 1.28 0.2M
2025-04-01 1.22 1.30 1.22 1.28 0.6M
2025-03-31 1.18 1.23 1.12 1.22 0.4M
2025-03-28 1.05 1.32 1.05 1.15 3.4M
2025-03-27 1.05 1.06 1.02 1.05 0.1M
2025-03-26 1.03 1.08 1.01 1.05 0.1M
2025-03-25 1.03 1.04 1.00 1.00 0.3M
2025-03-24 1.12 1.12 1.06 1.06 0.1M
2025-03-21 1.12 1.12 1.12 1.12 0.0M
2025-03-20 1.06 1.12 1.06 1.12 0.6M
2025-03-19 1.15 1.18 1.13 1.16 0.6M
2025-03-18 1.15 1.18 1.14 1.15 0.5M
2025-03-17 1.13 1.15 1.06 1.09 1.0M
2025-03-14 1.10 1.15 1.09 1.14 0.4M
2025-03-13 1.06 1.12 0.97 1.11 0.6M
2025-03-12 1.06 1.06 1.01 1.02 0.2M
2025-03-11 0.96 1.05 0.88 1.04 1.8M
2025-03-10 0.96 1.08 0.96 1.04 0.5M
2025-03-07 1.09 1.10 1.03 1.04 0.5M
2025-03-06 1.08 1.16 1.04 1.10 0.6M
2025-03-05 1.10 1.14 1.08 1.10 0.6M
2025-03-04 0.99 1.11 0.94 1.08 2.6M
2025-03-03 1.17 1.23 1.09 1.10 1.9M
2025-02-28 1.30 1.30 1.23 1.23 0.4M
2025-02-27 1.23 1.30 1.23 1.28 0.4M
2025-02-26 1.33 1.33 1.22 1.26 0.9M
2025-02-25 1.20 1.33 1.20 1.32 2.3M
2025-02-24 1.42 1.45 1.07 1.23 4.5M
2025-02-21 1.44 1.46 1.43 1.43 0.4M
2025-02-20 1.49 1.54 1.42 1.44 1.7M
2025-02-19 1.44 1.50 1.44 1.47 0.5M
2025-02-18 1.46 1.47 1.43 1.44 0.4M
2025-02-17 1.50 1.50 1.38 1.50 1.8M
2025-02-14 1.70 1.70 1.43 1.49 0.9M
2025-02-13 1.56 1.56 1.43 1.48 0.9M
2025-02-12 1.59 1.59 1.56 1.56 0.5M
2025-02-11 1.64 1.65 1.60 1.60 0.5M
2025-02-10 1.64 1.71 1.59 1.65 0.6M
2025-02-07 1.70 1.70 1.66 1.66 0.3M
2025-02-06 1.61 1.70 1.53 1.70 1.3M
2025-02-05 1.69 1.71 1.66 1.66 0.7M
2025-02-04 1.70 1.71 1.70 1.70 0.4M
2025-02-03 1.69 1.71 1.63 1.66 0.4M
2025-01-28 1.74 1.74 1.70 1.70 0.0M
2025-01-27 1.68 1.72 1.62 1.70 0.7M
2025-01-24 1.70 1.81 1.70 1.72 1.9M
2025-01-23 1.70 1.75 1.66 1.70 1.2M
2025-01-22 1.66 1.73 1.61 1.70 1.1M
2025-01-21 1.62 1.67 1.59 1.67 0.3M
2025-01-20 1.56 1.63 1.51 1.63 1.8M
2025-01-17 1.59 1.60 1.48 1.53 0.8M
2025-01-16 1.52 1.56 1.50 1.50 0.4M
2025-01-15 1.56 1.65 1.51 1.51 0.5M
2025-01-14 1.67 1.67 1.50 1.60 0.8M
2025-01-13 1.50 1.56 1.45 1.47 0.5M
2025-01-10 1.54 1.59 1.49 1.54 1.8M
2025-01-09 1.50 1.55 1.46 1.53 0.5M
2025-01-08 1.45 1.58 1.41 1.53 0.8M
2025-01-07 1.51 1.54 1.45 1.47 0.4M
2025-01-06 1.58 1.61 1.43 1.53 1.5M
2025-01-03 1.60 1.66 1.32 1.58 4.3M
2025-01-02 1.78 1.78 1.60 1.69 3.9M