华检医疗

1931
🏛️ 香港 →
8.98
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 9.50 9.50 8.94 8.98 0.7M
2025-09-25 9.90 10.04 9.02 9.50 2.1M
2025-09-24 9.97 10.17 9.90 10.08 0.7M
2025-09-23 10.66 10.66 9.90 10.20 1.6M
2025-09-22 11.50 11.53 10.50 10.66 1.4M
2025-09-19 11.15 11.15 10.60 10.62 0.5M
2025-09-18 11.49 11.49 10.68 11.00 1.0M
2025-09-17 11.10 11.61 10.80 10.90 1.1M
2025-09-16 10.90 11.08 9.60 11.06 4.9M
2025-09-15 10.90 11.29 10.68 10.71 2.0M
2025-09-12 10.50 11.20 10.33 10.44 2.1M
2025-09-11 10.00 10.36 9.99 10.18 0.9M
2025-09-10 10.80 10.97 9.83 10.40 2.1M
2025-09-09 11.42 11.45 10.48 10.63 1.6M
2025-09-08 11.39 11.47 10.50 11.09 2.0M
2025-09-05 10.91 11.96 10.78 11.08 3.1M
2025-09-04 10.79 11.02 10.14 10.91 1.7M
2025-09-03 10.37 10.98 10.11 10.63 2.3M
2025-09-02 11.23 11.33 9.90 10.33 3.1M
2025-09-01 9.60 11.28 9.35 11.23 6.6M
2025-08-29 8.63 9.85 8.53 9.69 4.4M
2025-08-28 8.79 8.94 8.27 8.38 2.2M
2025-08-27 8.60 8.87 8.11 8.80 2.0M
2025-08-26 8.08 8.80 7.80 8.42 2.1M
2025-08-25 8.11 8.50 7.81 8.08 2.4M
2025-08-22 7.60 8.15 7.44 7.80 2.0M
2025-08-21 8.16 8.43 7.52 7.68 2.1M
2025-08-20 8.38 8.89 8.00 8.16 1.3M
2025-08-19 8.80 9.45 8.60 8.62 2.9M
2025-08-18 8.80 9.30 8.80 8.90 2.2M
2025-08-15 8.56 9.01 7.90 8.72 3.9M
2025-08-14 9.48 9.48 8.56 8.64 4.0M
2025-08-13 9.99 10.40 9.22 9.55 3.8M
2025-08-12 10.00 12.86 8.80 9.25 11.7M
2025-08-11 9.01 10.08 8.30 10.00 7.1M
2025-08-08 8.11 8.12 7.32 7.84 3.2M
2025-08-07 8.05 8.67 7.50 8.13 5.1M
2025-08-06 5.80 8.10 5.50 7.96 8.7M
2025-08-05 5.48 6.41 5.12 5.75 6.7M
2025-08-04 4.37 5.50 4.09 5.48 3.9M
2025-08-01 4.84 4.95 4.20 4.54 3.5M
2025-07-31 4.30 5.00 4.30 4.84 5.9M
2025-07-30 3.71 4.38 3.71 4.31 3.9M
2025-07-29 3.73 3.75 3.53 3.74 1.0M
2025-07-28 3.70 3.79 3.48 3.73 0.8M
2025-07-25 3.60 3.87 3.58 3.61 3.4M
2025-07-24 3.39 3.58 3.39 3.48 0.9M
2025-07-23 3.35 3.55 3.04 3.39 1.7M
2025-07-22 3.92 3.92 3.27 3.36 2.6M
2025-07-21 3.39 4.66 3.18 3.92 10.5M
2025-07-18 2.81 2.95 2.50 2.95 3.4M
2025-07-17 2.44 2.60 2.12 2.45 0.8M
2025-07-16 2.28 2.51 2.28 2.44 0.5M
2025-07-15 2.04 2.28 2.04 2.28 0.4M
2025-07-14 2.22 2.34 2.00 2.02 0.0M
2025-07-11 2.04 2.04 1.99 1.99 0.1M
2025-07-10 2.05 2.05 2.05 2.05 0.0M
2025-07-09 2.05 2.05 2.05 2.05 0.0M
2025-07-08 2.06 2.15 2.04 2.05 0.0M
2025-07-07 2.06 2.06 2.06 2.06 0.0M
2025-07-04 2.20 2.20 2.06 2.06 0.0M
2025-07-03 2.00 2.05 1.98 2.05 0.1M
2025-07-02 2.22 2.26 2.00 2.00 0.1M
2025-06-30 2.08 2.20 2.06 2.20 0.1M
2025-06-27 1.98 2.12 1.98 2.06 0.1M
2025-06-26 1.99 1.99 1.99 1.99 0.0M
2025-06-25 2.01 2.01 1.99 1.99 0.1M
2025-06-24 1.99 2.00 1.99 2.00 0.1M
2025-06-23 2.00 2.01 1.99 2.01 0.0M
2025-06-20 2.03 2.03 2.02 2.02 0.0M
2025-06-19 2.02 2.05 2.01 2.05 0.0M
2025-06-18 2.00 2.09 2.00 2.08 0.0M
2025-06-17 2.00 2.10 2.00 2.09 0.0M
2025-06-16 2.20 2.20 2.00 2.10 0.5M
2025-06-13 2.47 2.47 2.23 2.26 0.2M
2025-06-12 2.46 2.55 2.46 2.47 1.4M
2025-06-11 2.45 2.47 2.45 2.46 0.8M
2025-06-10 2.40 2.45 2.40 2.43 0.4M
2025-06-09 2.38 2.45 2.38 2.39 0.4M
2025-06-06 2.31 2.36 2.31 2.33 0.5M
2025-06-05 2.14 2.29 2.14 2.28 0.3M
2025-06-04 2.23 2.26 2.23 2.24 0.3M
2025-06-03 2.19 2.22 2.05 2.20 0.5M
2025-06-02 2.13 2.19 2.13 2.19 0.4M
2025-05-30 2.10 2.12 2.10 2.11 0.9M
2025-05-29 2.07 2.10 2.07 2.07 0.8M
2025-05-28 2.00 2.08 2.00 2.06 0.6M
2025-05-27 1.95 2.01 1.76 2.00 0.4M
2025-05-26 1.96 2.00 1.95 1.95 0.2M
2025-05-23 1.90 1.99 1.89 1.99 0.1M
2025-05-22 1.75 1.99 1.75 1.90 0.2M
2025-05-21 1.85 1.89 1.71 1.88 0.2M
2025-05-20 1.74 1.79 1.74 1.79 0.0M
2025-05-19 1.66 1.86 1.66 1.75 0.1M
2025-05-16 1.60 1.68 1.60 1.65 0.1M
2025-05-15 1.56 1.56 1.56 1.56 0.0M
2025-05-14 1.58 1.58 1.55 1.55 0.1M
2025-05-13 1.59 1.59 1.59 1.59 0.0M
2025-05-12 1.63 1.63 1.59 1.59 0.0M
2025-05-09 1.67 1.67 1.67 1.67 0.0M
2025-05-08 1.69 1.69 1.67 1.67 0.1M
2025-05-07 1.69 1.69 1.69 1.69 0.0M
2025-05-06 1.70 1.70 1.70 1.70 0.0M
2025-05-02 1.80 1.80 1.64 1.66 0.0M
2025-04-30 1.75 1.75 1.75 1.75 0.0M
2025-04-29 1.84 1.84 1.84 1.77 0.0M
2025-04-28 1.69 1.69 1.69 1.69 0.0M
2025-04-25 1.69 1.69 1.69 1.69 0.0M
2025-04-24 1.71 1.71 1.68 1.68 0.0M
2025-04-23 1.73 1.73 1.68 1.71 0.0M
2025-04-22 1.70 1.75 1.68 1.73 0.1M
2025-04-17 1.66 1.66 1.66 1.67 0.0M
2025-04-16 1.69 1.70 1.55 1.70 0.0M
2025-04-15 1.72 1.72 1.72 1.72 0.0M
2025-04-14 1.95 1.95 1.72 1.72 0.0M
2025-04-11 1.70 1.70 1.70 1.70 0.0M
2025-04-10 1.70 1.70 1.70 1.70 0.0M
2025-04-09 1.70 1.70 1.70 1.70 0.0M
2025-04-08 1.70 1.70 1.70 1.70 0.0M
2025-04-07 1.70 1.70 1.70 1.70 0.0M
2025-04-03 1.70 1.70 1.70 1.70 0.0M
2025-04-02 1.70 1.70 1.70 1.70 0.0M
2025-04-01 1.70 1.70 1.70 1.70 0.0M
2025-03-31 1.70 1.70 1.70 1.70 0.0M
2025-03-28 1.70 1.70 1.70 1.70 0.0M
2025-03-27 1.74 1.91 1.70 1.70 0.2M
2025-03-26 1.74 1.78 1.74 1.78 0.0M
2025-03-25 1.75 1.75 1.75 1.75 0.0M
2025-03-24 1.75 1.75 1.75 1.75 0.0M
2025-03-21 1.74 1.74 1.74 1.74 0.0M
2025-03-20 1.74 1.74 1.74 1.74 0.1M
2025-03-19 1.75 1.75 1.75 1.75 0.0M
2025-03-18 1.69 1.75 1.69 1.75 0.0M
2025-03-17 1.67 1.76 1.67 1.76 0.1M
2025-03-14 1.69 1.76 1.68 1.76 0.0M
2025-03-13 1.78 1.78 1.78 1.76 0.0M
2025-03-12 1.82 1.82 1.69 1.78 0.0M
2025-03-11 1.69 1.69 1.69 1.69 0.0M
2025-03-10 1.74 1.74 1.68 1.68 0.0M
2025-03-07 1.75 1.82 1.75 1.77 0.0M
2025-03-06 1.77 1.77 1.75 1.75 0.0M
2025-03-05 1.84 1.84 1.74 1.79 0.0M
2025-03-04 1.90 1.95 1.90 1.95 0.1M
2025-03-03 1.76 1.95 1.74 1.94 0.2M
2025-02-28 1.64 1.68 1.62 1.68 0.3M
2025-02-27 1.60 1.64 1.60 1.64 0.0M
2025-02-26 1.58 1.63 1.56 1.63 0.1M
2025-02-25 1.69 1.69 1.59 1.59 0.0M
2025-02-24 1.65 1.72 1.63 1.63 0.0M
2025-02-21 1.79 1.79 1.63 1.75 0.4M
2025-02-20 1.68 1.85 1.68 1.79 0.2M
2025-02-19 1.69 1.70 1.56 1.57 0.1M
2025-02-18 1.74 1.78 1.74 1.78 0.0M
2025-02-17 1.80 1.80 1.73 1.74 0.0M
2025-02-14 1.78 1.78 1.69 1.70 0.0M
2025-02-13 1.78 1.78 1.78 1.78 0.0M
2025-02-12 1.76 1.78 1.76 1.78 0.0M
2025-02-11 1.76 1.76 1.73 1.75 0.0M
2025-02-10 1.79 1.79 1.75 1.75 0.0M
2025-02-07 1.72 1.79 1.69 1.73 0.0M
2025-02-06 1.72 1.72 1.72 1.72 0.0M
2025-02-05 1.75 1.75 1.75 1.75 0.0M
2025-02-04 1.83 1.83 1.83 1.83 0.0M
2025-02-03 1.83 1.83 1.83 1.83 0.0M
2025-01-28 1.82 1.83 1.82 1.83 0.0M
2025-01-27 1.82 1.82 1.82 1.82 0.0M
2025-01-24 1.83 1.83 1.83 1.83 0.0M
2025-01-23 1.83 1.83 1.83 1.83 0.0M
2025-01-22 1.88 1.88 1.88 1.83 0.0M
2025-01-21 1.85 1.85 1.84 1.85 0.0M
2025-01-20 1.73 1.79 1.73 1.77 0.0M
2025-01-17 1.74 1.74 1.74 1.74 0.0M
2025-01-16 1.80 1.80 1.70 1.74 0.0M
2025-01-15 1.69 1.75 1.69 1.75 0.0M
2025-01-14 1.79 1.79 1.69 1.69 0.1M
2025-01-13 1.95 1.95 1.78 1.78 0.1M
2025-01-10 1.96 1.96 1.73 1.80 0.0M
2025-01-09 1.91 1.93 1.91 1.91 0.0M
2025-01-08 1.89 1.89 1.87 1.87 0.0M
2025-01-07 1.75 1.85 1.74 1.85 0.6M
2025-01-06 1.72 1.72 1.68 1.70 0.0M
2025-01-03 1.77 1.77 1.73 1.73 0.0M
2025-01-02 1.80 1.80 1.66 1.77 0.0M