京东健康

6618
🏛️ 香港 →
64.50
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 68.90 69.40 68.75 69.35 606.2K
09:35 69.40 69.75 68.75 68.75 154.5K
09:40 68.65 68.70 68.30 68.30 82.9K
09:45 68.35 68.75 68.30 68.75 84.8K
09:50 68.85 69.00 68.40 68.50 62.8K
09:55 68.60 68.60 68.35 68.35 131.4K
10:00 68.45 69.20 68.45 68.80 277.2K
10:05 68.85 69.15 68.70 68.75 77.0K
10:10 68.70 68.70 68.50 68.55 86.5K
10:15 68.50 68.65 68.45 68.55 84.9K
10:20 68.60 68.65 68.40 68.40 35.2K
10:25 68.40 68.45 68.40 68.40 43.3K
10:30 68.35 68.40 68.10 68.10 64.8K
10:35 68.05 68.25 68.05 68.25 68.9K
10:40 68.30 68.30 68.00 68.20 162.6K
10:45 68.15 68.15 67.80 67.85 125.0K
10:50 67.75 67.95 67.70 67.95 251.9K
10:55 68.00 68.00 67.85 67.85 31.4K
11:00 67.90 68.00 67.85 67.85 36.9K
11:05 67.80 67.85 67.65 67.65 36.5K
11:10 67.70 67.95 67.65 67.80 72.7K
11:15 67.85 67.95 67.75 67.75 49.3K
11:20 67.70 67.95 67.70 67.95 66.4K
11:25 67.90 68.10 67.90 67.95 61.7K
11:30 67.90 68.10 67.90 68.00 31.6K
11:35 67.95 68.00 67.95 67.95 14.7K
11:40 68.00 68.00 67.85 67.90 24.0K
11:45 67.95 67.95 67.90 67.95 2.7K
11:50 67.90 67.95 67.90 67.95 14.4K
11:55 67.90 67.95 67.70 67.70 32.9K
13:00 67.65 67.75 67.60 67.70 47.9K
13:05 67.75 68.00 67.70 68.00 55.7K
13:10 68.00 68.00 67.80 67.80 34.5K
13:15 67.85 67.90 67.80 67.85 42.5K
13:20 67.80 67.95 67.70 67.75 99.4K
13:25 67.80 67.80 67.60 67.60 39.1K
13:30 67.65 67.65 67.55 67.60 26.8K
13:35 67.60 67.75 67.60 67.70 24.4K
13:40 67.70 67.75 67.50 67.55 94.6K
13:45 67.60 67.70 67.50 67.55 254.9K
13:50 67.50 67.55 67.40 67.45 52.6K
13:55 67.45 67.45 67.05 67.15 250.2K
14:00 67.10 67.25 67.00 67.00 260.4K
14:05 66.95 67.20 66.90 67.15 205.4K
14:10 67.10 67.25 67.00 67.20 71.3K
14:15 67.15 67.30 67.15 67.20 49.9K
14:20 67.15 67.25 67.15 67.25 19.7K
14:25 67.20 67.45 67.20 67.45 60.0K
14:30 67.50 67.55 67.35 67.35 63.6K
14:35 67.45 67.50 67.25 67.35 299.5K
14:40 67.30 67.45 67.30 67.40 20.6K
14:45 67.40 67.55 67.40 67.50 137.6K
14:50 67.55 67.70 67.55 67.70 45.2K
14:55 67.65 67.70 67.60 67.60 35.6K
15:00 67.65 67.75 67.55 67.70 117.3K
15:05 67.75 67.80 67.60 67.60 168.3K
15:10 67.65 67.70 67.40 67.55 319.3K
15:15 67.50 67.55 67.40 67.50 91.4K
15:20 67.45 67.50 67.35 67.45 95.2K
15:25 67.40 67.50 67.35 67.40 78.6K
15:30 67.45 67.45 67.35 67.40 80.3K
15:35 67.35 67.45 67.30 67.40 108.9K
15:40 67.35 67.45 67.30 67.45 127.9K
15:45 67.45 67.55 67.40 67.55 245.8K
15:50 67.55 67.60 67.50 67.55 155.2K
15:55 67.55 67.60 67.50 67.55 659.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 66.50 67.15 64.30 64.50 5.8M
2025-09-25 67.00 68.10 66.95 67.40 6.0M
2025-09-24 66.95 68.40 66.75 67.75 5.6M
2025-09-23 67.55 68.05 65.85 67.20 5.2M
2025-09-22 68.85 69.75 66.85 67.55 7.4M
2025-09-19 68.55 69.85 67.90 68.85 11.0M
2025-09-18 67.35 68.70 66.65 68.00 10.4M
2025-09-17 65.60 68.75 65.60 68.55 10.8M
2025-09-16 69.50 69.50 65.40 65.55 9.0M
2025-09-15 68.10 70.00 68.00 69.60 6.7M
2025-09-12 70.00 70.40 68.50 69.35 7.6M
2025-09-11 66.35 69.95 66.25 68.80 9.2M
2025-09-10 67.10 69.30 66.65 68.35 12.0M
2025-09-09 63.05 67.45 62.10 67.10 17.9M
2025-09-08 65.00 65.00 61.35 63.05 13.1M
2025-09-05 64.40 65.00 61.80 63.85 13.5M
2025-09-04 64.50 65.25 63.15 64.40 12.6M
2025-09-03 63.05 65.60 63.00 63.85 7.8M
2025-09-02 62.80 64.10 62.20 63.05 5.2M
2025-09-01 63.85 64.95 63.10 64.10 7.8M
2025-08-29 62.40 64.15 60.75 62.80 12.0M
2025-08-28 63.35 64.85 61.45 62.40 12.1M
2025-08-27 65.70 65.70 62.70 63.30 9.2M
2025-08-26 62.90 66.20 62.90 65.40 16.0M
2025-08-25 64.90 65.50 63.35 64.85 12.3M
2025-08-22 65.30 65.40 62.55 63.50 13.4M
2025-08-21 64.20 66.35 63.65 64.45 15.0M
2025-08-20 65.10 65.80 61.90 63.65 20.3M
2025-08-19 66.65 69.35 65.60 66.55 21.8M
2025-08-18 61.85 68.10 61.85 66.40 23.5M
2025-08-15 56.50 64.00 56.40 61.25 30.0M
2025-08-14 56.60 57.10 54.40 54.85 11.6M
2025-08-13 54.40 56.20 54.40 55.95 8.1M
2025-08-12 52.50 54.35 52.30 53.90 7.9M
2025-08-11 53.00 53.35 51.85 52.50 6.0M
2025-08-08 51.05 52.90 51.05 52.80 5.1M
2025-08-07 53.85 53.85 51.55 51.80 5.9M
2025-08-06 50.80 52.60 50.80 52.30 7.3M
2025-08-05 49.92 51.05 49.60 50.95 5.6M
2025-08-04 48.14 49.94 48.04 49.92 7.6M
2025-08-01 49.60 50.30 48.65 48.75 8.9M
2025-07-31 50.25 50.70 49.40 50.30 7.2M
2025-07-30 49.60 51.80 49.10 50.25 13.9M
2025-07-29 48.00 50.00 47.80 49.95 8.6M
2025-07-28 48.00 48.80 47.50 48.70 7.2M
2025-07-25 48.40 49.35 47.65 48.15 10.0M
2025-07-24 47.75 49.40 47.75 48.40 9.3M
2025-07-23 48.00 49.05 47.30 48.75 11.1M
2025-07-22 47.80 48.95 47.10 47.85 7.9M
2025-07-21 48.20 48.45 46.85 48.30 9.5M
2025-07-18 47.40 48.10 46.85 47.70 7.1M
2025-07-17 45.50 47.50 44.95 46.85 10.3M
2025-07-16 45.85 47.30 45.50 45.65 14.9M
2025-07-15 44.00 45.55 43.80 45.35 10.9M
2025-07-14 42.00 44.35 41.90 43.75 6.5M
2025-07-11 42.50 43.60 42.50 42.60 7.5M
2025-07-10 43.90 44.60 42.60 42.70 6.6M
2025-07-09 43.15 43.95 42.75 43.65 4.9M
2025-07-08 42.20 43.65 41.90 43.50 7.7M
2025-07-07 40.95 42.35 40.95 41.85 6.1M
2025-07-04 41.90 41.90 40.70 41.50 7.5M
2025-07-03 42.50 42.70 41.05 41.95 7.7M
2025-07-02 42.95 43.45 41.70 42.25 8.0M
2025-06-30 43.30 43.75 42.65 43.00 4.8M
2025-06-27 42.40 44.60 42.00 43.30 10.0M
2025-06-26 42.00 42.90 41.65 42.40 6.1M
2025-06-25 41.65 42.60 41.45 42.00 8.1M
2025-06-24 39.70 41.80 39.55 41.20 5.9M
2025-06-23 39.55 39.75 38.80 39.70 4.1M
2025-06-20 39.55 39.90 39.15 39.60 4.9M
2025-06-19 41.60 42.10 39.40 39.55 7.3M
2025-06-18 41.50 42.15 40.55 41.60 5.8M
2025-06-17 42.65 43.45 41.80 42.10 7.8M
2025-06-16 40.20 42.70 39.90 42.35 10.8M
2025-06-13 41.25 42.20 39.70 40.70 16.8M
2025-06-12 40.05 41.95 39.65 41.55 9.9M
2025-06-11 41.30 41.35 40.55 40.65 7.6M
2025-06-10 41.45 42.40 40.85 41.20 9.6M
2025-06-09 39.65 41.65 39.40 41.20 16.0M
2025-06-06 39.40 39.65 38.50 39.60 25.3M
2025-06-05 40.20 40.50 38.85 39.40 13.8M
2025-06-04 38.90 40.35 38.90 39.90 10.7M
2025-06-03 39.80 39.95 38.55 39.30 13.4M
2025-06-02 40.05 40.05 38.30 39.80 7.6M
2025-05-30 41.00 41.00 39.80 40.15 13.4M
2025-05-29 41.50 41.65 40.55 41.40 9.8M
2025-05-28 41.50 41.65 40.55 41.50 7.3M
2025-05-27 40.90 41.80 40.85 41.50 5.0M
2025-05-26 41.10 41.30 40.15 40.90 7.7M
2025-05-23 41.45 42.55 40.85 41.15 7.6M
2025-05-22 40.15 42.45 39.70 41.45 12.0M
2025-05-21 40.40 40.70 40.15 40.45 8.3M
2025-05-20 39.50 41.35 39.40 40.45 14.3M
2025-05-19 39.60 40.30 39.15 39.35 9.7M
2025-05-16 38.90 40.75 38.60 40.45 10.8M
2025-05-15 39.35 39.65 38.50 38.95 10.3M
2025-05-14 39.10 40.75 39.10 39.95 25.7M
2025-05-13 37.75 38.50 37.40 38.00 7.2M
2025-05-12 37.80 38.50 36.85 37.95 12.1M
2025-05-09 37.75 37.80 36.45 36.85 8.5M
2025-05-08 38.10 38.65 37.60 38.05 4.4M
2025-05-07 38.00 39.15 37.85 38.10 13.5M
2025-05-06 38.00 38.25 37.30 37.50 5.7M
2025-05-02 36.95 38.55 36.95 38.25 6.9M
2025-04-30 37.00 37.60 36.60 37.10 9.0M
2025-04-29 36.25 38.00 36.00 36.75 11.0M
2025-04-28 35.90 36.40 35.60 36.20 6.3M
2025-04-25 36.20 36.75 35.60 35.80 8.8M
2025-04-24 36.00 36.00 35.45 35.95 8.7M
2025-04-23 36.80 36.95 35.55 36.10 15.6M
2025-04-22 35.85 36.20 34.80 36.15 16.0M
2025-04-17 34.70 35.75 34.60 35.35 11.7M
2025-04-16 34.70 35.55 34.25 34.80 10.2M
2025-04-15 35.60 36.10 34.25 35.15 14.8M
2025-04-14 35.00 36.00 34.50 35.75 20.9M
2025-04-11 32.50 34.50 32.20 34.35 26.1M
2025-04-10 31.05 33.30 30.80 32.50 34.7M
2025-04-09 27.90 30.45 27.15 30.05 31.9M
2025-04-08 28.15 29.25 27.45 28.70 30.6M
2025-04-07 29.75 30.60 27.30 27.80 39.3M
2025-04-03 32.90 33.45 32.60 33.00 10.9M
2025-04-02 33.25 33.85 32.80 33.65 7.9M
2025-04-01 33.15 34.20 32.75 32.95 11.2M
2025-03-31 32.75 33.45 31.65 33.15 14.9M
2025-03-28 33.75 34.35 32.70 33.10 8.8M
2025-03-27 33.35 33.95 32.95 33.60 9.1M
2025-03-26 32.85 33.75 32.65 33.35 9.7M
2025-03-25 33.30 33.65 32.40 32.60 11.5M
2025-03-24 32.55 33.45 32.05 33.30 12.0M
2025-03-21 32.80 33.60 32.30 32.55 19.3M
2025-03-20 34.35 34.35 33.10 33.15 15.4M
2025-03-19 34.90 35.10 34.20 34.35 13.7M
2025-03-18 35.00 35.35 34.10 34.70 16.7M
2025-03-17 34.35 34.85 33.95 34.30 12.8M
2025-03-14 33.85 34.50 33.40 34.35 19.0M
2025-03-13 34.25 34.50 32.65 33.40 19.8M
2025-03-12 35.90 36.15 33.50 34.00 35.0M
2025-03-11 34.75 35.85 34.60 35.65 26.1M
2025-03-10 36.00 37.15 34.75 35.40 35.8M
2025-03-07 38.30 38.80 35.25 35.75 85.3M
2025-03-06 39.30 41.00 38.15 40.80 34.2M
2025-03-05 36.60 38.90 36.20 38.65 24.2M
2025-03-04 35.00 36.25 34.35 36.05 16.8M
2025-03-03 34.05 35.75 33.10 35.50 22.1M
2025-02-28 35.25 35.35 33.20 33.80 26.2M
2025-02-27 34.65 35.50 33.85 35.40 26.1M
2025-02-26 35.00 36.10 34.75 35.25 22.3M
2025-02-25 34.50 35.25 34.00 34.55 26.0M
2025-02-24 36.75 37.05 34.65 36.05 25.7M
2025-02-21 36.35 37.20 34.75 36.75 35.3M
2025-02-20 35.00 36.35 34.30 35.25 30.9M
2025-02-19 35.75 35.75 34.00 35.25 32.4M
2025-02-18 34.35 37.10 34.15 35.75 48.5M
2025-02-17 37.05 37.65 32.95 33.75 62.3M
2025-02-14 33.65 35.65 33.65 35.55 47.5M
2025-02-13 33.00 34.85 32.25 33.05 39.6M
2025-02-12 32.65 33.50 32.40 33.00 16.0M
2025-02-11 34.40 34.40 31.70 32.05 16.6M
2025-02-10 32.70 34.55 32.35 34.10 17.2M
2025-02-07 32.40 33.50 32.00 32.45 12.5M
2025-02-06 30.40 32.70 30.10 32.50 13.2M
2025-02-05 31.10 31.10 29.80 30.45 11.3M
2025-02-04 30.75 31.35 29.80 30.70 10.7M
2025-02-03 31.05 31.25 28.85 29.90 7.9M
2025-01-28 31.15 32.10 31.10 32.05 3.5M
2025-01-27 31.00 31.70 30.85 31.15 8.4M
2025-01-24 29.90 31.25 29.90 31.15 10.8M
2025-01-23 29.65 30.30 29.40 29.85 6.4M
2025-01-22 29.80 30.00 28.85 29.45 8.4M
2025-01-21 30.25 30.65 29.60 30.30 9.6M
2025-01-20 29.00 30.50 28.80 29.65 10.2M
2025-01-17 28.25 28.65 27.90 28.25 5.4M
2025-01-16 28.25 29.10 28.20 28.35 7.6M
2025-01-15 28.45 28.45 27.80 28.20 4.0M
2025-01-14 27.50 28.50 27.10 28.40 5.3M
2025-01-13 26.75 27.55 26.40 27.55 4.9M
2025-01-10 28.60 28.60 26.95 26.95 4.8M
2025-01-09 27.65 28.50 27.60 28.40 5.3M
2025-01-08 27.75 28.65 27.65 27.95 7.0M
2025-01-07 27.30 27.80 26.85 27.75 7.3M
2025-01-06 26.55 27.45 26.40 27.30 6.4M
2025-01-03 26.60 27.15 26.25 26.55 8.9M
2025-01-02 28.10 28.10 26.20 26.40 13.7M