金斯瑞生物科技

1548
🏛️ 香港 →
15.68
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 15.61 15.63 15.39 15.50 1,281.4K
09:35 15.51 15.55 15.41 15.42 552.0K
09:40 15.41 15.50 15.41 15.43 502.0K
09:45 15.42 15.42 15.36 15.41 648.0K
09:50 15.38 15.47 15.36 15.47 428.0K
09:55 15.49 15.55 15.47 15.55 302.0K
10:00 15.57 15.57 15.46 15.50 528.2K
10:05 15.52 15.52 15.49 15.50 420.0K
10:10 15.52 15.52 15.46 15.47 164.0K
10:15 15.46 15.48 15.43 15.46 506.0K
10:20 15.48 15.54 15.46 15.54 106.0K
10:25 15.51 15.58 15.50 15.58 118.0K
10:30 15.56 15.59 15.55 15.57 167.3K
10:35 15.56 15.57 15.56 15.57 46.0K
10:40 15.59 15.62 15.57 15.62 168.0K
10:45 15.61 15.65 15.60 15.65 94.0K
10:50 15.66 15.71 15.64 15.69 174.3K
10:55 15.71 15.73 15.69 15.70 54.0K
11:00 15.72 15.75 15.72 15.74 46.0K
11:05 15.75 15.83 15.75 15.82 238.0K
11:10 15.82 15.82 15.74 15.74 92.0K
11:15 15.78 15.78 15.71 15.75 60.0K
11:20 15.73 15.75 15.73 15.74 44.0K
11:25 15.73 15.80 15.71 15.79 84.0K
11:30 15.80 15.85 15.80 15.85 116.0K
11:35 15.86 15.87 15.85 15.85 12.0K
11:40 15.83 15.88 15.82 15.88 88.0K
11:45 15.87 15.87 15.82 15.84 114.0K
11:50 15.82 15.83 15.82 15.83 22.0K
11:55 15.82 15.83 15.81 15.81 26.0K
13:00 15.81 15.83 15.80 15.80 82.7K
13:05 15.79 15.79 15.75 15.75 38.0K
13:10 15.74 15.77 15.74 15.77 22.0K
13:15 15.78 15.79 15.78 15.79 52.0K
13:20 15.80 15.81 15.78 15.78 100.0K
13:25 15.79 15.83 15.79 15.83 100.0K
13:30 15.80 15.80 15.75 15.78 54.0K
13:35 15.75 15.81 15.74 15.79 26.0K
13:40 15.81 15.85 15.81 15.85 52.0K
13:45 15.84 15.88 15.83 15.88 52.0K
13:50 15.87 15.91 15.84 15.85 78.0K
13:55 15.84 15.84 15.78 15.79 28.0K
14:00 15.78 15.78 15.76 15.76 24.0K
14:05 15.78 15.84 15.76 15.84 50.0K
14:10 15.81 15.83 15.81 15.83 24.0K
14:15 15.81 15.83 15.77 15.83 144.0K
14:20 15.82 15.84 15.82 15.84 12.0K
14:25 15.80 15.83 15.77 15.80 38.0K
14:30 15.79 15.79 15.79 15.79 4.0K
14:35 15.76 15.79 15.74 15.74 112.0K
14:40 15.73 15.77 15.73 15.76 78.0K
14:45 15.77 15.80 15.76 15.78 36.0K
14:50 15.79 15.80 15.78 15.80 78.0K
14:55 15.80 15.80 15.80 15.80 16.0K
15:00 15.79 15.79 15.69 15.69 302.0K
15:05 15.70 15.75 15.69 15.74 88.0K
15:10 15.73 15.75 15.66 15.66 64.0K
15:15 15.65 15.69 15.62 15.66 52.0K
15:20 15.65 15.71 15.65 15.71 90.0K
15:25 15.72 15.75 15.72 15.75 114.0K
15:30 15.75 15.80 15.73 15.80 124.0K
15:35 15.77 15.80 15.74 15.75 152.0K
15:40 15.76 15.77 15.68 15.70 200.0K
15:45 15.69 15.74 15.69 15.72 290.0K
15:50 15.73 15.73 15.66 15.67 196.0K
15:55 15.66 15.71 15.65 15.68 575.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.58 15.91 15.36 15.68 10.7M
2025-09-25 16.00 16.30 15.70 15.88 18.4M
2025-09-24 16.21 16.38 15.90 16.06 17.2M
2025-09-23 16.69 16.79 16.05 16.39 13.7M
2025-09-22 17.18 17.35 16.55 16.69 12.0M
2025-09-19 17.31 17.56 16.86 17.06 11.6M
2025-09-18 17.01 17.47 16.80 17.24 13.9M
2025-09-17 17.12 17.16 16.53 17.00 14.2M
2025-09-16 16.94 17.28 16.58 17.03 10.5M
2025-09-15 17.34 17.42 16.80 17.05 16.9M
2025-09-12 17.10 17.55 17.00 17.38 13.4M
2025-09-11 16.56 17.39 16.16 16.94 33.8M
2025-09-10 17.45 17.66 17.20 17.37 10.4M
2025-09-09 17.98 17.98 17.35 17.45 14.4M
2025-09-08 17.41 18.10 17.21 18.08 20.3M
2025-09-05 17.10 17.46 16.94 17.36 14.2M
2025-09-04 17.59 17.80 16.70 17.00 16.8M
2025-09-03 17.40 17.70 17.23 17.34 9.4M
2025-09-02 17.79 17.90 17.24 17.59 13.0M
2025-09-01 17.30 17.76 17.07 17.73 14.3M
2025-08-29 16.89 17.45 16.82 17.20 13.0M
2025-08-28 17.34 17.37 16.44 16.98 26.8M
2025-08-27 18.73 18.93 17.20 17.34 35.2M
2025-08-26 19.10 19.40 18.59 18.73 27.8M
2025-08-25 18.80 19.39 18.71 19.28 23.8M
2025-08-22 18.18 18.76 17.83 18.52 19.1M
2025-08-21 17.36 18.48 17.36 18.18 31.8M
2025-08-20 17.77 17.88 17.08 17.31 21.0M
2025-08-19 18.16 18.59 17.64 17.94 22.9M
2025-08-18 17.23 18.28 16.77 18.17 35.8M
2025-08-15 17.54 17.80 17.42 17.72 15.2M
2025-08-14 17.84 17.92 17.40 17.50 14.7M
2025-08-13 16.68 17.68 16.68 17.68 25.0M
2025-08-12 17.18 17.18 16.41 16.57 25.9M
2025-08-11 16.94 17.25 16.53 17.24 17.4M
2025-08-08 17.00 17.29 16.76 16.95 21.1M
2025-08-07 17.28 17.32 16.70 17.21 19.8M
2025-08-06 17.60 17.78 17.21 17.42 13.8M
2025-08-05 17.16 17.57 17.08 17.52 19.9M
2025-08-04 16.48 17.36 16.23 17.16 18.9M
2025-08-01 16.94 17.32 16.52 16.60 25.9M
2025-07-31 17.58 18.04 17.02 17.18 34.1M
2025-07-30 18.28 18.38 17.02 17.50 49.7M
2025-07-29 17.92 18.80 17.50 18.56 44.1M
2025-07-28 17.58 18.18 17.50 18.04 21.5M
2025-07-25 18.32 18.60 17.70 17.84 28.6M
2025-07-24 18.34 18.46 17.96 18.32 33.7M
2025-07-23 17.30 18.96 17.12 18.16 51.9M
2025-07-22 16.80 17.78 16.80 17.02 43.9M
2025-07-21 16.82 16.82 16.02 16.42 22.4M
2025-07-18 16.94 17.26 16.62 16.80 30.6M
2025-07-17 15.70 16.80 15.64 16.64 55.8M
2025-07-16 15.50 15.60 15.18 15.38 17.7M
2025-07-15 15.18 15.52 15.02 15.34 19.4M
2025-07-14 14.82 15.22 14.52 15.18 19.6M
2025-07-11 14.90 15.22 14.86 14.94 25.4M
2025-07-10 15.80 15.92 14.86 14.90 35.1M
2025-07-09 14.82 15.94 14.44 15.36 44.8M
2025-07-08 14.58 15.20 14.58 14.84 15.1M
2025-07-07 15.20 15.20 14.46 14.64 19.9M
2025-07-04 15.14 15.36 14.72 15.10 16.4M
2025-07-03 15.28 15.36 14.92 15.12 22.5M
2025-07-02 15.10 15.44 14.82 15.22 27.1M
2025-06-30 14.86 15.10 14.42 14.80 19.8M
2025-06-27 14.56 14.66 14.26 14.50 18.9M
2025-06-26 14.64 14.72 14.24 14.54 24.1M
2025-06-25 15.38 15.46 14.80 14.96 25.1M
2025-06-24 14.98 15.28 14.58 15.26 30.1M
2025-06-23 14.40 14.88 14.02 14.82 25.4M
2025-06-20 14.74 14.78 14.32 14.50 17.8M
2025-06-19 15.08 15.18 14.30 14.62 20.9M
2025-06-18 15.12 15.18 14.50 15.00 31.2M
2025-06-17 16.14 16.32 14.98 15.14 44.1M
2025-06-16 16.26 16.60 15.64 16.00 31.6M
2025-06-13 17.04 17.04 15.86 16.24 54.6M
2025-06-12 16.62 17.36 16.60 16.96 36.9M
2025-06-11 17.46 17.78 16.60 16.86 40.6M
2025-06-10 16.98 17.28 16.26 16.80 47.7M
2025-06-09 15.00 17.14 14.96 16.98 101.4M
2025-06-06 13.56 14.64 13.28 14.62 46.8M
2025-06-05 13.56 13.94 13.12 13.44 35.9M
2025-06-04 13.10 13.62 12.92 13.08 30.9M
2025-06-03 12.48 13.36 12.46 13.20 28.5M
2025-06-02 12.82 12.82 12.24 12.46 5.5M
2025-05-30 12.98 13.24 12.68 12.82 23.4M
2025-05-29 12.60 12.96 12.48 12.88 25.1M
2025-05-28 12.80 12.94 12.44 12.68 17.1M
2025-05-27 12.02 12.88 12.02 12.72 31.6M
2025-05-26 12.70 12.74 11.88 12.00 24.2M
2025-05-23 12.00 12.68 11.96 12.30 42.5M
2025-05-22 10.92 12.08 10.72 11.76 53.7M
2025-05-21 10.60 11.18 10.52 10.94 36.5M
2025-05-20 10.60 10.74 10.40 10.42 16.2M
2025-05-19 10.24 10.54 10.08 10.44 10.8M
2025-05-16 10.22 10.30 10.14 10.20 9.9M
2025-05-15 10.14 10.32 9.95 10.18 16.2M
2025-05-14 10.40 10.58 10.34 10.54 13.1M
2025-05-13 10.80 10.96 10.46 10.52 14.2M
2025-05-12 10.68 10.74 10.36 10.58 24.2M
2025-05-09 11.12 11.20 10.82 10.92 9.3M
2025-05-08 10.76 11.18 10.76 11.12 13.0M
2025-05-07 11.06 11.20 10.66 10.76 19.2M
2025-05-06 11.08 11.20 10.98 11.10 9.7M
2025-05-02 11.00 11.22 10.62 11.18 2.9M
2025-04-30 10.88 11.08 10.84 10.92 7.3M
2025-04-29 11.10 11.16 10.90 10.94 9.4M
2025-04-28 10.92 11.54 10.80 11.14 12.7M
2025-04-25 11.36 11.36 11.00 11.06 10.4M
2025-04-24 11.00 11.42 10.98 11.20 13.0M
2025-04-23 11.00 11.26 10.86 11.04 15.9M
2025-04-22 10.40 10.90 10.40 10.84 17.8M
2025-04-17 10.32 10.62 10.26 10.40 10.2M
2025-04-16 10.68 10.84 10.34 10.46 14.9M
2025-04-15 10.66 10.66 10.34 10.52 10.7M
2025-04-14 10.64 10.80 10.50 10.62 16.6M
2025-04-11 10.06 10.56 10.00 10.42 20.5M
2025-04-10 10.40 10.40 9.93 10.04 23.0M
2025-04-09 9.74 10.02 9.45 9.92 33.1M
2025-04-08 10.02 10.24 9.65 10.16 29.0M
2025-04-07 11.00 11.00 9.76 9.80 42.3M
2025-04-03 12.12 12.44 11.86 12.20 20.3M
2025-04-02 12.52 12.58 12.00 12.26 28.0M
2025-04-01 12.48 13.16 12.46 12.78 31.0M
2025-03-31 12.58 12.60 12.08 12.36 15.3M
2025-03-28 12.50 13.10 12.46 12.68 22.6M
2025-03-27 12.14 12.56 11.80 12.46 21.3M
2025-03-26 12.12 12.26 12.02 12.14 8.1M
2025-03-25 12.28 12.42 12.00 12.12 15.4M
2025-03-24 12.58 12.74 12.18 12.42 12.5M
2025-03-21 13.06 13.10 12.30 12.58 28.8M
2025-03-20 13.16 13.44 13.04 13.14 15.5M
2025-03-19 12.88 13.36 12.72 13.30 17.3M
2025-03-18 12.56 13.24 12.40 12.82 35.0M
2025-03-17 12.66 12.68 12.08 12.30 15.9M
2025-03-14 12.52 12.72 12.22 12.50 16.2M
2025-03-13 12.92 13.20 12.28 12.44 16.2M
2025-03-12 13.90 13.92 12.70 12.80 28.9M
2025-03-11 13.14 13.82 13.06 13.50 15.6M
2025-03-10 13.60 13.74 13.20 13.54 18.7M
2025-03-07 12.82 13.96 12.68 13.40 28.4M
2025-03-06 12.90 13.06 12.66 12.84 14.4M
2025-03-05 12.50 12.76 12.36 12.70 9.3M
2025-03-04 12.28 12.52 12.00 12.44 12.6M
2025-03-03 12.70 12.94 12.42 12.58 10.0M
2025-02-28 13.24 13.34 12.48 12.72 23.3M
2025-02-27 13.76 13.76 12.80 13.26 27.4M
2025-02-26 13.28 13.92 13.04 13.56 25.4M
2025-02-25 12.86 13.56 12.84 13.28 24.8M
2025-02-24 13.20 13.78 12.80 13.52 29.6M
2025-02-21 12.78 13.24 12.56 13.22 33.2M
2025-02-20 12.44 12.86 12.30 12.42 22.3M
2025-02-19 12.00 12.60 11.88 12.44 25.9M
2025-02-18 12.06 12.06 11.64 11.82 15.9M
2025-02-17 12.36 12.62 11.64 11.88 37.4M
2025-02-14 11.28 11.98 11.28 11.98 31.1M
2025-02-13 11.42 11.66 11.02 11.08 17.2M
2025-02-12 10.62 11.42 10.54 11.42 27.2M
2025-02-11 10.90 10.90 10.54 10.70 8.8M
2025-02-10 10.72 11.02 10.70 10.92 13.1M
2025-02-07 10.72 10.84 10.62 10.80 10.0M
2025-02-06 10.50 10.86 10.50 10.86 10.8M
2025-02-05 10.64 10.72 10.40 10.56 6.8M
2025-02-04 10.22 10.80 10.22 10.70 3.2M
2025-02-03 10.42 10.62 10.08 10.52 3.4M
2025-01-28 10.46 10.68 10.38 10.68 1.2M
2025-01-27 10.54 10.60 10.44 10.54 6.1M
2025-01-24 10.62 10.74 10.36 10.54 10.1M
2025-01-23 10.56 10.98 10.38 10.56 20.8M
2025-01-22 10.20 10.32 10.00 10.24 15.9M
2025-01-21 10.08 10.08 9.78 9.95 8.0M
2025-01-20 9.56 10.08 9.55 9.91 16.3M
2025-01-17 9.20 9.49 9.19 9.40 5.6M
2025-01-16 9.09 9.30 9.08 9.23 9.3M
2025-01-15 9.05 9.12 8.97 9.00 7.3M
2025-01-14 9.08 9.18 8.99 9.14 8.2M
2025-01-13 9.14 9.18 8.88 9.00 8.5M
2025-01-10 9.26 9.35 8.97 8.97 11.1M
2025-01-09 9.24 9.49 9.24 9.35 5.3M
2025-01-08 9.64 9.64 9.23 9.42 10.5M
2025-01-07 9.60 9.79 9.51 9.64 6.7M
2025-01-06 10.04 10.14 9.59 9.63 15.4M
2025-01-03 10.12 10.40 9.85 9.94 17.6M
2025-01-02 9.96 10.08 9.81 9.83 9.7M