Gushengtang Holdings Ltd

2273
🏛️ 香港 →
30.42
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 31.10 31.10 30.90 30.94 31.0K
09:35 30.86 30.94 30.80 30.80 36.0K
09:40 30.82 30.94 30.82 30.92 7.1K
09:45 30.80 30.80 30.70 30.80 43.2K
09:50 30.76 30.76 30.60 30.72 30.5K
09:55 30.80 30.80 30.66 30.68 11.7K
10:00 30.66 30.76 30.66 30.76 9.0K
10:05 30.78 30.78 30.74 30.76 2.4K
10:10 30.78 30.78 30.72 30.76 8.9K
10:15 30.72 30.76 30.72 30.76 3.0K
10:20 30.84 30.84 30.64 30.64 32.1K
10:25 30.62 30.78 30.62 30.76 90.0K
10:30 30.76 30.76 30.74 30.74 1.3K
10:35 30.80 30.80 30.68 30.68 9.4K
10:40 30.70 30.74 30.68 30.70 39.1K
10:45 30.76 30.76 30.76 30.76 0.3K
10:50 30.78 30.80 30.72 30.72 12.3K
10:55 30.80 30.80 30.74 30.74 13.0K
11:00 30.80 30.82 30.74 30.76 5.3K
11:05 30.82 30.86 30.76 30.86 6.7K
11:10 30.82 30.82 30.62 30.64 59.8K
11:15 30.68 30.76 30.64 30.64 16.3K
11:20 30.70 30.70 30.58 30.58 78.7K
11:25 30.60 30.60 30.56 30.56 24.4K
11:35 30.58 30.60 30.52 30.58 22.8K
11:40 30.52 30.60 30.52 30.56 3.8K
11:45 30.60 30.60 30.54 30.56 10.6K
11:50 30.60 30.60 30.46 30.52 64.1K
11:55 30.46 30.52 30.44 30.50 17.6K
13:00 30.48 30.60 30.42 30.60 70.7K
13:05 30.52 30.56 30.46 30.50 95.9K
13:10 30.48 30.54 30.48 30.54 110.2K
13:15 30.56 30.76 30.56 30.72 19.3K
13:20 30.68 30.68 30.62 30.66 11.9K
13:25 30.62 30.62 30.60 30.60 11.4K
13:30 30.60 30.62 30.58 30.62 3.1K
13:35 30.64 30.64 30.62 30.62 2.6K
13:40 30.68 30.68 30.64 30.66 17.1K
13:45 30.60 30.68 30.58 30.68 41.8K
13:50 30.70 30.96 30.70 30.88 138.6K
13:55 30.82 30.82 30.68 30.68 32.1K
14:00 30.64 30.66 30.60 30.66 19.4K
14:05 30.68 30.80 30.68 30.76 11.4K
14:10 30.74 30.74 30.70 30.72 19.5K
14:15 30.68 30.72 30.64 30.68 8.8K
14:20 30.70 30.72 30.68 30.72 14.0K
14:25 30.70 30.70 30.64 30.64 33.2K
14:30 30.66 30.70 30.62 30.62 20.1K
14:35 30.60 30.64 30.60 30.64 8.0K
14:40 30.64 30.74 30.64 30.66 22.2K
14:45 30.64 30.64 30.62 30.64 20.6K
14:50 30.66 30.74 30.66 30.72 67.0K
14:55 30.68 30.70 30.68 30.70 5.6K
15:00 30.70 30.70 30.60 30.62 30.3K
15:05 30.64 30.64 30.56 30.58 52.1K
15:10 30.60 30.66 30.58 30.60 21.4K
15:15 30.56 30.56 30.44 30.44 58.9K
15:20 30.46 30.50 30.42 30.42 40.4K
15:25 30.50 30.50 30.44 30.48 11.9K
15:30 30.50 30.54 30.50 30.54 12.8K
15:35 30.52 30.56 30.52 30.56 8.9K
15:40 30.54 30.56 30.44 30.44 45.0K
15:45 30.46 30.50 30.46 30.50 25.9K
15:50 30.52 30.52 30.44 30.44 77.0K
15:55 30.46 30.46 30.42 30.42 7.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.00 31.10 30.42 30.42 1.9M
2025-09-25 30.86 31.52 30.86 31.12 1.3M
2025-09-24 31.64 31.76 30.96 31.14 3.3M
2025-09-23 32.46 32.52 31.28 31.66 1.7M
2025-09-22 33.20 33.44 32.20 32.50 1.1M
2025-09-19 33.26 33.80 32.88 33.26 1.2M
2025-09-18 33.88 34.20 32.92 33.50 1.8M
2025-09-17 32.32 33.88 32.32 33.36 3.2M
2025-09-16 32.52 33.20 31.86 32.26 1.5M
2025-09-15 33.16 33.34 32.66 33.10 1.2M
2025-09-12 33.50 33.84 32.72 33.12 1.1M
2025-09-11 33.32 33.48 32.32 33.32 0.8M
2025-09-10 33.84 34.00 33.40 33.66 0.7M
2025-09-09 33.50 33.86 33.24 33.64 1.1M
2025-09-08 32.76 33.74 32.66 33.60 1.2M
2025-09-05 32.60 33.20 32.50 32.76 1.6M
2025-09-04 33.70 33.98 32.64 32.90 1.3M
2025-09-03 33.48 34.18 32.80 33.70 1.4M
2025-09-02 33.88 33.88 32.52 33.04 1.9M
2025-09-01 32.52 33.90 32.52 33.56 3.0M
2025-08-29 31.12 32.68 30.86 32.50 2.2M
2025-08-28 31.88 31.90 30.50 31.06 2.2M
2025-08-27 33.12 33.14 31.68 31.90 1.8M
2025-08-26 33.58 33.98 32.90 33.00 1.0M
2025-08-25 33.00 34.08 32.98 33.58 1.4M
2025-08-22 33.28 33.28 32.62 32.72 1.0M
2025-08-21 33.44 33.44 32.64 33.00 1.2M
2025-08-20 33.82 33.82 32.92 33.14 1.3M
2025-08-19 33.60 34.66 33.60 33.80 2.4M
2025-08-18 34.78 35.00 32.36 33.48 4.4M
2025-08-15 33.44 33.90 33.14 33.70 1.3M
2025-08-14 34.00 34.00 33.30 33.44 1.1M
2025-08-13 32.74 33.82 32.50 33.60 1.2M
2025-08-12 32.72 32.88 31.88 32.50 2.7M
2025-08-11 33.80 33.80 32.70 32.88 1.7M
2025-08-08 34.00 34.00 32.82 32.94 1.8M
2025-08-07 34.10 34.52 33.50 33.62 1.0M
2025-08-06 34.34 34.48 33.54 33.94 1.5M
2025-08-05 36.00 36.00 34.04 34.20 2.8M
2025-08-04 36.16 37.10 35.02 35.44 1.5M
2025-08-01 36.15 38.30 35.90 36.35 3.6M
2025-07-31 36.65 36.65 35.60 35.75 0.9M
2025-07-30 35.45 37.25 35.00 36.70 2.7M
2025-07-29 35.70 35.90 34.55 35.40 2.1M
2025-07-28 36.85 37.10 35.50 35.55 2.8M
2025-07-25 37.35 37.90 36.55 37.10 1.2M
2025-07-24 35.80 37.50 35.55 37.30 1.7M
2025-07-23 35.90 36.50 35.60 35.80 1.3M
2025-07-22 35.95 36.00 35.25 35.90 1.5M
2025-07-21 35.75 36.00 35.10 35.90 0.9M
2025-07-18 35.70 36.20 35.25 35.45 0.9M
2025-07-17 35.60 36.25 35.50 35.70 1.2M
2025-07-16 36.10 36.95 35.60 35.75 1.5M
2025-07-15 36.25 36.25 35.25 35.90 1.1M
2025-07-14 36.55 36.80 35.20 35.75 1.8M
2025-07-11 35.70 37.65 35.70 36.65 4.9M
2025-07-10 35.00 35.85 34.70 35.75 1.2M
2025-07-09 34.05 35.90 34.00 34.95 1.8M
2025-07-08 34.25 34.60 33.60 34.05 1.1M
2025-07-07 33.85 34.45 33.85 34.25 0.5M
2025-07-04 34.15 34.65 33.60 34.25 0.7M
2025-07-03 35.15 35.15 33.95 34.15 0.9M
2025-07-02 34.90 35.60 34.20 34.60 1.0M
2025-06-30 34.85 34.85 33.90 34.35 1.3M
2025-06-27 34.55 34.95 34.15 34.60 1.6M
2025-06-26 33.90 34.65 33.30 34.55 1.5M
2025-06-25 34.05 34.15 33.55 33.75 1.0M
2025-06-24 33.50 34.35 32.90 33.95 1.7M
2025-06-23 33.00 33.85 32.45 33.60 0.9M
2025-06-20 34.30 34.30 33.05 33.15 1.0M
2025-06-19 34.65 34.65 32.65 33.70 2.5M
2025-06-18 34.75 34.85 34.30 34.65 0.7M
2025-06-17 35.45 36.25 34.70 34.85 2.2M
2025-06-16 35.60 35.60 34.85 35.50 1.8M
2025-06-13 36.15 36.20 34.80 35.60 2.4M
2025-06-12 36.50 36.95 35.55 36.15 3.7M
2025-06-11 37.85 38.30 36.20 36.50 4.1M
2025-06-10 38.00 38.75 36.55 37.60 2.5M
2025-06-09 38.20 39.00 37.80 38.35 3.3M
2025-06-06 37.95 38.80 36.95 37.70 2.8M
2025-06-05 36.95 38.35 36.95 37.95 2.6M
2025-06-04 36.50 37.50 36.50 37.00 1.7M
2025-06-03 35.95 37.00 35.95 36.75 2.1M
2025-06-02 36.80 36.80 34.90 36.05 0.5M
2025-05-30 36.75 37.30 36.00 36.80 1.7M
2025-05-29 35.35 37.50 35.00 36.75 4.2M
2025-05-28 34.50 35.50 34.10 35.35 1.9M
2025-05-27 34.00 34.45 33.15 34.25 1.7M
2025-05-26 35.30 35.30 33.80 33.95 1.2M
2025-05-23 33.85 35.90 33.85 34.45 3.5M
2025-05-22 33.55 34.65 33.55 33.80 1.2M
2025-05-21 34.25 35.25 33.85 34.10 2.0M
2025-05-20 33.10 34.20 32.75 33.80 1.9M
2025-05-19 32.80 33.35 31.95 33.10 1.4M
2025-05-16 32.50 33.65 32.40 32.85 1.1M
2025-05-15 33.20 33.30 32.50 32.70 0.9M
2025-05-14 34.50 34.50 33.10 33.30 3.6M
2025-05-13 33.30 33.55 32.20 32.85 1.8M
2025-05-12 32.40 33.75 32.40 33.30 2.2M
2025-05-09 33.95 33.95 32.30 32.35 2.3M
2025-05-08 31.65 35.20 31.65 33.95 5.1M
2025-05-07 31.60 32.60 31.30 32.00 2.1M
2025-05-06 31.30 31.50 30.00 31.20 3.1M
2025-05-02 31.05 31.95 30.00 31.50 0.5M
2025-04-30 31.95 32.30 31.10 31.30 1.2M
2025-04-29 31.90 32.60 31.50 31.85 1.4M
2025-04-28 32.00 32.50 31.40 31.90 1.2M
2025-04-25 31.70 32.75 31.70 32.00 1.3M
2025-04-24 32.20 32.60 31.15 31.55 2.3M
2025-04-23 31.10 32.70 31.10 32.10 1.9M
2025-04-22 30.45 31.85 30.30 31.35 1.9M
2025-04-17 29.35 30.90 29.00 30.45 2.0M
2025-04-16 29.65 30.25 29.10 29.35 2.2M
2025-04-15 30.10 30.90 29.90 30.25 1.4M
2025-04-14 30.70 31.20 30.00 30.55 3.9M
2025-04-11 30.10 30.80 29.85 30.65 2.6M
2025-04-10 30.45 31.35 29.80 30.40 3.1M
2025-04-09 28.60 30.40 27.70 29.75 3.3M
2025-04-08 28.55 29.95 28.25 29.30 3.8M
2025-04-07 30.00 30.50 28.00 28.55 6.1M
2025-04-03 30.90 32.15 30.55 32.05 3.5M
2025-04-02 33.30 33.30 31.00 31.50 5.9M
2025-04-01 33.50 35.60 33.00 33.25 7.3M
2025-03-31 35.15 35.55 31.00 32.30 11.8M
2025-03-28 35.40 36.05 34.55 35.60 2.3M
2025-03-27 36.00 36.60 34.00 34.95 7.4M
2025-03-26 35.65 37.00 35.60 36.15 1.3M
2025-03-25 37.30 37.35 35.35 36.50 3.5M
2025-03-24 38.60 38.75 36.50 37.35 2.0M
2025-03-21 41.95 41.95 37.70 38.65 3.2M
2025-03-20 38.90 41.70 38.00 40.55 3.6M
2025-03-19 38.05 39.90 37.50 38.90 4.3M
2025-03-18 36.80 38.30 36.15 37.10 2.9M
2025-03-17 38.00 38.35 35.80 36.80 4.1M
2025-03-14 35.90 38.80 35.10 37.70 5.3M
2025-03-13 35.80 37.70 35.00 35.90 5.2M
2025-03-12 36.00 37.15 35.10 35.50 5.1M
2025-03-11 40.00 40.25 33.40 35.35 21.7M
2025-03-10 42.20 43.00 40.10 40.80 5.8M
2025-03-07 43.90 45.15 42.00 42.25 4.3M
2025-03-06 41.15 46.50 41.15 44.80 10.8M
2025-03-05 38.30 41.20 38.00 41.00 6.0M
2025-03-04 37.15 39.00 36.05 38.00 2.6M
2025-03-03 36.05 39.00 35.35 37.15 5.3M
2025-02-28 37.55 37.55 33.80 34.75 6.1M
2025-02-27 38.70 39.00 37.40 37.55 2.0M
2025-02-26 37.25 39.40 36.75 38.65 5.0M
2025-02-25 35.50 36.85 34.20 36.50 3.4M
2025-02-24 34.25 37.15 33.75 37.00 5.6M
2025-02-21 34.20 35.10 33.00 34.10 2.9M
2025-02-20 32.70 35.60 32.50 34.00 6.9M
2025-02-19 32.60 33.35 32.05 32.65 2.6M
2025-02-18 33.50 33.55 32.20 32.55 3.0M
2025-02-17 34.50 37.45 31.65 33.50 7.3M
2025-02-14 30.35 32.90 30.20 32.75 3.9M
2025-02-13 29.30 32.45 29.30 30.35 5.4M
2025-02-12 29.50 30.25 28.60 29.15 3.8M
2025-02-11 30.75 30.90 29.20 29.35 3.0M
2025-02-10 27.00 31.75 27.00 30.70 8.5M
2025-02-07 26.80 28.25 26.45 27.50 1.9M
2025-02-06 25.85 26.75 25.85 26.75 1.1M
2025-02-05 26.75 26.85 25.65 26.25 1.0M
2025-02-04 26.00 27.50 26.00 26.75 0.4M
2025-02-03 29.00 29.00 25.50 26.80 0.3M
2025-01-28 27.75 28.95 27.15 27.25 0.0M
2025-01-27 27.35 28.45 27.35 27.45 0.7M
2025-01-24 26.45 27.40 26.40 27.25 0.8M
2025-01-23 27.05 27.40 26.35 26.60 0.7M
2025-01-22 27.05 29.15 26.60 26.90 1.0M
2025-01-21 28.40 29.00 27.55 27.80 0.7M
2025-01-20 27.95 29.80 27.95 28.45 1.4M
2025-01-17 28.10 28.45 27.25 27.50 1.0M
2025-01-16 29.10 29.70 28.10 28.10 1.2M
2025-01-15 28.40 29.80 28.20 28.95 2.0M
2025-01-14 26.65 28.75 26.65 28.40 1.4M
2025-01-13 27.00 28.15 26.45 27.65 0.8M
2025-01-10 28.20 29.00 27.10 27.40 1.3M
2025-01-09 27.40 28.35 26.85 28.35 1.5M
2025-01-08 28.80 29.30 27.25 27.40 3.4M
2025-01-07 29.15 29.45 28.45 29.25 1.8M
2025-01-06 32.45 32.45 25.65 29.40 11.3M
2025-01-03 32.75 33.10 30.65 31.05 2.5M
2025-01-02 33.60 33.65 32.30 33.10 1.4M