环球医疗

2666
🏛️ 香港 →
5.94
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 5.64 5.64 5.54 5.63 0.9M
2021-12-30 5.56 5.56 5.43 5.48 0.8M
2021-12-29 5.67 5.67 5.42 5.44 0.6M
2021-12-28 5.60 5.66 5.52 5.55 2.1M
2021-12-24 5.94 5.94 5.54 5.57 6.1M
2021-12-23 5.64 6.10 5.64 5.92 29.3M
2021-12-22 5.52 5.69 5.52 5.65 2.7M
2021-12-21 5.47 5.52 5.41 5.52 2.1M
2021-12-20 5.48 5.48 5.38 5.39 2.2M
2021-12-17 5.46 5.53 5.40 5.52 1.7M
2021-12-16 5.34 5.45 5.29 5.43 1.8M
2021-12-15 5.33 5.39 5.23 5.31 2.9M
2021-12-14 5.29 5.37 5.29 5.33 1.7M
2021-12-13 5.45 5.45 5.30 5.35 1.8M
2021-12-10 5.42 5.44 5.31 5.37 0.9M
2021-12-09 5.35 5.42 5.32 5.40 1.4M
2021-12-08 5.41 5.41 5.31 5.34 1.0M
2021-12-07 5.40 5.40 5.26 5.30 3.2M
2021-12-06 5.33 5.39 5.28 5.32 2.1M
2021-12-03 5.32 5.43 5.32 5.43 2.2M
2021-12-02 5.45 5.48 5.34 5.41 2.6M
2021-12-01 5.31 5.40 5.31 5.39 2.8M
2021-11-30 5.49 5.49 5.26 5.39 4.2M
2021-11-29 5.46 5.46 5.32 5.40 2.3M
2021-11-26 5.53 5.55 5.44 5.46 1.8M
2021-11-25 5.58 5.58 5.52 5.54 0.7M
2021-11-24 5.57 5.59 5.49 5.55 1.6M
2021-11-23 5.52 5.58 5.51 5.56 1.1M
2021-11-22 5.52 5.60 5.50 5.53 1.0M
2021-11-19 5.62 5.62 5.53 5.58 1.1M
2021-11-18 5.60 5.60 5.51 5.58 1.9M
2021-11-17 5.70 5.70 5.56 5.56 0.9M
2021-11-16 5.56 5.63 5.55 5.63 0.6M
2021-11-15 5.65 5.65 5.52 5.57 1.8M
2021-11-12 5.85 5.85 5.56 5.64 1.0M
2021-11-11 5.65 5.75 5.58 5.70 4.7M
2021-11-10 5.54 5.62 5.50 5.57 2.0M
2021-11-09 5.52 5.63 5.46 5.62 1.3M
2021-11-08 5.48 5.58 5.47 5.52 1.9M
2021-11-05 5.60 5.60 5.46 5.50 4.2M
2021-11-04 5.76 5.76 5.52 5.58 6.0M
2021-11-03 5.76 5.78 5.59 5.64 1.9M
2021-11-02 5.77 5.82 5.61 5.65 2.9M
2021-11-01 5.88 5.88 5.73 5.74 2.3M
2021-10-29 5.86 5.93 5.76 5.88 5.5M
2021-10-28 5.97 5.97 5.78 5.84 3.6M
2021-10-27 6.02 6.02 5.91 5.97 2.1M
2021-10-26 6.10 6.10 5.99 6.01 1.1M
2021-10-25 6.14 6.14 6.01 6.06 1.0M
2021-10-22 6.00 6.15 5.95 6.14 3.3M
2021-10-21 6.03 6.06 5.92 5.98 6.3M
2021-10-20 6.05 6.07 5.95 6.00 1.9M
2021-10-19 5.97 6.07 5.91 6.06 1.9M
2021-10-18 5.92 5.95 5.87 5.95 1.4M
2021-10-15 6.04 6.05 5.85 5.89 3.1M
2021-10-12 6.01 6.03 5.91 5.93 1.5M
2021-10-11 6.03 6.09 5.99 6.00 1.4M
2021-10-08 6.10 6.14 5.99 6.00 1.7M
2021-10-07 6.03 6.14 6.03 6.11 2.1M
2021-10-06 6.07 6.07 5.96 6.01 1.7M
2021-10-05 6.09 6.09 5.94 6.01 1.8M
2021-10-04 6.11 6.18 5.92 6.02 2.2M
2021-09-30 6.02 6.12 5.83 6.10 3.7M
2021-09-29 5.91 6.00 5.86 5.99 2.1M
2021-09-28 5.81 5.93 5.79 5.91 2.4M
2021-09-27 5.88 5.91 5.76 5.76 3.1M
2021-09-24 5.89 5.95 5.73 5.82 4.7M
2021-09-23 5.91 6.11 5.86 5.88 3.4M
2021-09-21 5.85 5.93 5.77 5.90 2.2M
2021-09-20 5.99 5.99 5.73 5.80 3.0M
2021-09-17 5.91 6.00 5.85 5.99 2.8M
2021-09-16 6.00 6.04 5.90 5.96 3.1M
2021-09-15 6.25 6.25 5.85 6.03 13.2M
2021-09-14 6.30 6.31 6.20 6.23 3.8M
2021-09-13 6.34 6.37 6.20 6.31 5.7M
2021-09-10 6.16 6.39 6.12 6.34 10.5M
2021-09-09 6.16 6.19 6.06 6.16 2.7M
2021-09-08 6.20 6.26 6.10 6.17 3.8M
2021-09-07 6.22 6.27 6.20 6.20 2.7M
2021-09-06 6.20 6.25 6.16 6.20 4.5M
2021-09-03 6.16 6.21 6.09 6.19 4.0M
2021-09-02 6.20 6.24 6.15 6.19 2.8M
2021-09-01 6.33 6.38 6.12 6.20 7.3M
2021-08-31 6.15 6.33 6.10 6.33 5.4M
2021-08-30 6.15 6.16 6.06 6.14 4.5M
2021-08-27 5.93 6.24 5.90 6.11 7.5M
2021-08-26 5.97 6.01 5.81 5.88 5.5M
2021-08-25 5.99 6.05 5.86 5.93 5.1M
2021-08-24 5.99 6.00 5.85 5.96 4.5M
2021-08-23 5.95 6.02 5.89 5.91 3.4M
2021-08-20 6.10 6.10 5.80 5.92 5.5M
2021-08-19 6.22 6.23 6.06 6.09 4.6M
2021-08-18 6.24 6.34 6.19 6.24 4.4M
2021-08-17 6.40 6.43 6.21 6.24 3.2M
2021-08-16 6.39 6.42 6.33 6.41 3.4M
2021-08-13 6.40 6.45 6.31 6.40 3.0M
2021-08-12 6.37 6.48 6.26 6.38 9.9M
2021-08-11 6.46 6.48 6.30 6.40 4.3M
2021-08-10 6.32 6.41 6.28 6.41 8.1M
2021-08-09 6.39 6.39 6.12 6.35 4.0M
2021-08-06 6.32 6.45 6.27 6.31 2.6M
2021-08-05 6.35 6.51 6.34 6.37 3.3M
2021-08-04 6.41 6.45 6.22 6.45 4.4M
2021-08-03 6.49 6.55 6.39 6.45 3.8M
2021-08-02 6.46 6.51 6.27 6.45 3.7M
2021-07-30 6.40 6.47 6.28 6.43 5.4M
2021-07-29 6.28 6.50 6.26 6.50 10.4M
2021-07-28 6.15 6.18 5.76 6.14 15.7M
2021-07-27 6.40 6.41 5.92 6.05 11.0M
2021-07-26 6.54 6.55 6.21 6.34 11.5M
2021-07-23 6.68 6.76 6.50 6.64 7.9M
2021-07-22 6.67 6.67 6.58 6.65 3.5M
2021-07-21 6.65 6.78 6.58 6.60 3.7M
2021-07-20 6.74 6.81 6.50 6.58 8.7M
2021-07-19 6.68 6.90 6.68 6.77 2.8M
2021-07-16 6.71 6.83 6.69 6.77 2.3M
2021-07-15 6.80 6.87 6.70 6.77 3.4M
2021-07-14 6.68 6.88 6.65 6.78 5.5M
2021-07-13 6.81 6.86 6.61 6.69 9.2M
2021-07-12 6.91 6.98 6.77 6.82 4.8M
2021-07-09 6.73 6.92 6.60 6.90 9.3M
2021-07-08 6.83 6.86 6.64 6.73 6.0M
2021-07-07 6.91 7.00 6.73 6.82 10.1M
2021-07-06 7.14 7.15 6.84 6.90 6.3M
2021-07-05 7.26 7.68 6.96 7.10 17.4M
2021-07-02 7.57 7.57 7.17 7.24 8.1M
2021-06-30 7.78 7.94 7.46 7.59 6.1M
2021-06-29 7.97 8.05 7.70 7.76 6.5M
2021-06-28 7.70 8.19 7.68 7.86 11.8M
2021-06-25 7.75 7.89 7.41 7.70 22.1M
2021-06-24 7.87 8.07 7.61 7.72 22.1M
2021-06-23 7.07 7.90 7.02 7.87 27.1M
2021-06-22 7.06 7.11 6.84 7.06 6.1M
2021-06-21 6.95 7.20 6.74 6.96 5.4M
2021-06-18 7.02 7.15 6.94 6.95 3.4M
2021-06-17 6.91 7.05 6.89 7.02 4.4M
2021-06-16 7.11 7.17 6.94 6.96 5.7M
2021-06-15 7.22 7.27 6.91 7.11 4.9M
2021-06-11 7.20 7.28 7.11 7.22 4.8M
2021-06-10 7.22 7.28 7.08 7.14 3.9M
2021-06-09 7.45 7.60 7.38 7.53 6.3M
2021-06-08 7.67 7.78 7.35 7.48 4.6M
2021-06-07 7.71 7.87 7.55 7.67 11.1M
2021-06-04 7.25 7.73 7.21 7.67 22.2M
2021-06-03 7.27 7.44 7.21 7.29 5.9M
2021-06-02 7.12 7.27 7.10 7.20 4.2M
2021-06-01 7.06 7.19 7.02 7.12 1.5M
2021-05-31 6.98 7.14 6.94 7.09 1.5M
2021-05-28 7.20 7.22 7.00 7.01 3.3M
2021-05-27 7.18 7.28 7.02 7.28 6.8M
2021-05-26 6.89 7.24 6.82 7.14 8.5M
2021-05-25 6.81 6.98 6.77 6.86 5.6M
2021-05-24 6.74 6.86 6.71 6.77 4.9M
2021-05-21 6.87 6.94 6.69 6.71 4.7M
2021-05-20 6.74 6.88 6.67 6.85 3.9M
2021-05-18 6.90 6.90 6.73 6.75 3.2M
2021-05-17 6.94 6.97 6.72 6.90 3.1M
2021-05-14 6.99 7.09 6.85 6.88 10.7M
2021-05-13 6.73 7.16 6.63 6.94 19.2M
2021-05-12 6.38 6.77 6.35 6.73 14.5M
2021-05-11 6.39 6.41 6.32 6.37 2.3M
2021-05-10 6.43 6.47 6.35 6.42 2.5M
2021-05-07 6.33 6.41 6.33 6.40 3.9M
2021-05-06 6.36 6.40 6.29 6.33 2.8M
2021-05-05 6.33 6.40 6.27 6.35 3.2M
2021-05-04 6.39 6.42 6.32 6.39 1.5M
2021-05-03 6.48 6.49 6.31 6.39 1.2M
2021-04-30 6.37 6.51 6.37 6.47 1.8M
2021-04-29 6.40 6.46 6.35 6.37 0.9M
2021-04-28 6.41 6.41 6.29 6.36 2.9M
2021-04-27 6.38 6.41 6.31 6.39 3.1M
2021-04-26 6.49 6.49 6.39 6.40 1.6M
2021-04-23 6.46 6.53 6.40 6.47 2.0M
2021-04-22 6.37 6.45 6.32 6.44 1.6M
2021-04-21 6.36 6.37 6.29 6.37 3.5M
2021-04-20 6.39 6.40 6.31 6.36 2.9M
2021-04-19 6.29 6.37 6.29 6.37 2.0M
2021-04-16 6.29 6.36 6.28 6.35 2.0M
2021-04-15 6.31 6.33 6.24 6.32 1.7M
2021-04-14 6.32 6.35 6.28 6.31 1.4M
2021-04-13 6.35 6.35 6.28 6.30 3.6M
2021-04-12 6.39 6.39 6.27 6.31 3.5M
2021-04-09 6.31 6.36 6.28 6.34 3.1M
2021-04-08 6.27 6.43 6.27 6.33 4.2M
2021-04-07 6.36 6.39 6.23 6.37 10.6M
2021-04-01 6.48 6.50 6.28 6.38 3.7M
2021-03-31 6.38 6.38 6.23 6.38 1.3M
2021-03-30 6.26 6.31 6.23 6.27 0.9M
2021-03-29 6.23 6.32 6.19 6.26 1.6M
2021-03-26 6.18 6.21 6.11 6.15 1.4M
2021-03-25 6.07 6.16 6.04 6.12 2.2M
2021-03-24 6.31 6.31 6.10 6.12 1.6M
2021-03-23 6.42 6.42 6.19 6.21 3.1M
2021-03-22 6.20 6.41 6.20 6.40 2.7M
2021-03-19 6.27 6.28 6.17 6.20 2.6M
2021-03-18 6.33 6.39 6.29 6.32 1.0M
2021-03-17 6.30 6.37 6.24 6.34 1.5M
2021-03-16 6.19 6.33 6.19 6.32 1.4M
2021-03-15 6.26 6.26 6.08 6.18 5.8M
2021-03-12 6.20 6.32 6.11 6.26 2.2M
2021-03-11 6.03 6.18 6.03 6.15 4.3M
2021-03-10 6.10 6.15 5.95 6.07 3.3M
2021-03-09 6.07 6.18 5.97 6.05 6.0M
2021-03-08 6.34 6.34 6.06 6.07 7.5M
2021-03-05 6.40 6.40 6.19 6.29 5.7M
2021-03-04 6.45 6.56 6.40 6.43 3.6M
2021-03-03 6.51 6.58 6.46 6.55 1.9M
2021-03-02 6.60 6.60 6.42 6.51 3.6M
2021-03-01 6.60 6.87 6.46 6.62 5.5M
2021-02-26 6.43 6.58 6.43 6.54 4.9M
2021-02-25 6.45 6.62 6.35 6.59 4.4M
2021-02-24 6.53 6.58 6.36 6.38 7.2M
2021-02-23 6.56 6.60 6.45 6.52 3.8M
2021-02-22 6.59 6.69 6.54 6.56 6.1M
2021-02-19 6.48 6.61 6.41 6.54 4.4M
2021-02-18 6.69 6.69 6.45 6.53 7.8M
2021-02-17 6.70 6.72 6.56 6.69 2.8M
2021-02-16 6.47 6.74 6.47 6.69 3.5M
2021-02-11 6.55 6.55 6.42 6.47 1.7M
2021-02-10 6.49 6.60 6.40 6.50 5.0M
2021-02-09 6.56 6.60 6.39 6.40 4.4M
2021-02-08 6.68 6.78 6.40 6.54 19.7M
2021-02-05 6.36 6.59 6.23 6.29 8.1M
2021-02-04 6.11 6.60 6.10 6.28 23.9M
2021-02-03 6.00 6.23 5.97 6.08 8.6M
2021-02-02 5.96 6.10 5.94 6.01 4.2M
2021-02-01 5.92 6.05 5.91 5.99 3.8M
2021-01-29 5.90 6.03 5.80 5.92 4.7M
2021-01-28 5.97 6.01 5.90 5.93 4.0M
2021-01-27 6.14 6.14 5.94 5.99 4.0M
2021-01-26 6.00 6.18 5.95 6.09 6.5M
2021-01-25 6.02 6.05 5.90 5.96 6.5M
2021-01-22 6.06 6.11 5.91 5.97 7.9M
2021-01-21 6.12 6.17 5.96 5.99 4.8M
2021-01-20 6.00 6.10 5.92 6.09 8.4M
2021-01-19 5.85 6.03 5.84 5.95 4.3M
2021-01-18 5.85 5.87 5.77 5.81 8.4M
2021-01-15 5.89 5.94 5.84 5.89 1.4M
2021-01-14 5.90 5.90 5.77 5.88 2.8M
2021-01-13 6.00 6.11 5.82 5.88 3.6M
2021-01-12 6.13 6.13 5.95 6.00 2.0M
2021-01-11 6.14 6.26 6.00 6.10 3.8M
2021-01-08 5.78 6.12 5.78 6.05 4.6M
2021-01-07 5.84 5.84 5.76 5.80 5.9M
2021-01-06 5.93 5.93 5.73 5.89 8.0M
2021-01-05 5.90 5.95 5.86 5.93 3.2M
2021-01-04 5.78 5.91 5.74 5.91 4.5M