金力永磁

6680
🏛️ 香港 →
21.76
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 21.24 21.46 21.08 21.38 325.2K
09:35 21.40 21.60 21.40 21.56 184.6K
09:40 21.54 21.66 21.38 21.38 242.6K
09:45 21.36 21.44 21.30 21.36 68.2K
09:50 21.30 21.36 21.24 21.24 79.8K
09:55 21.30 21.32 21.16 21.32 63.6K
10:00 21.34 21.38 21.24 21.24 58.4K
10:05 21.22 21.24 21.14 21.16 89.0K
10:10 21.18 21.18 20.96 20.96 246.2K
10:15 20.98 21.10 20.94 21.10 159.0K
10:20 21.08 21.16 21.06 21.08 79.8K
10:25 21.14 21.14 21.08 21.08 25.4K
10:30 21.10 21.12 20.96 20.96 166.4K
10:35 20.96 21.00 20.96 21.00 138.8K
10:40 20.98 21.00 20.96 20.98 123.2K
10:45 21.00 21.06 20.94 21.02 154.4K
10:50 21.04 21.12 21.00 21.10 64.0K
10:55 21.12 21.18 21.10 21.18 67.0K
11:00 21.20 21.24 21.18 21.24 47.4K
11:05 21.22 21.22 21.04 21.08 89.4K
11:10 21.10 21.12 21.10 21.12 26.2K
11:15 21.14 21.16 21.14 21.14 31.6K
11:20 21.16 21.22 21.16 21.20 32.6K
11:25 21.14 21.24 21.14 21.18 53.8K
11:30 21.20 21.30 21.20 21.26 34.4K
11:35 21.26 21.26 21.22 21.22 19.2K
11:40 21.24 21.24 21.22 21.22 43.8K
11:45 21.26 21.26 21.24 21.24 9.4K
11:50 21.22 21.24 21.22 21.22 20.6K
13:00 21.24 21.24 21.18 21.18 51.2K
13:05 21.16 21.16 21.08 21.10 86.2K
13:10 21.14 21.16 21.08 21.08 46.0K
13:15 21.06 21.12 21.04 21.12 38.8K
13:20 21.10 21.10 21.06 21.06 46.4K
13:25 21.04 21.06 21.00 21.04 36.8K
13:30 21.06 21.08 21.06 21.06 46.2K
13:35 21.10 21.12 21.10 21.10 164.4K
13:40 21.12 21.14 21.10 21.14 25.2K
13:45 21.12 21.16 21.12 21.16 110.4K
13:50 21.14 21.16 21.14 21.16 18.6K
13:55 21.18 21.18 21.14 21.14 48.6K
14:00 21.16 21.16 21.14 21.14 35.0K
14:05 21.16 21.18 21.14 21.18 35.4K
14:10 21.16 21.16 21.10 21.14 54.4K
14:15 21.12 21.16 21.12 21.16 9.4K
14:20 21.18 21.18 21.14 21.14 36.4K
14:25 21.12 21.14 21.04 21.10 82.8K
14:30 21.08 21.08 21.04 21.08 11.6K
14:35 21.08 21.14 21.06 21.14 39.6K
14:40 21.12 21.12 21.12 21.12 24.4K
14:45 21.10 21.10 21.08 21.10 36.6K
14:50 21.12 21.14 21.08 21.10 60.8K
14:55 21.12 21.14 21.10 21.10 24.4K
15:00 21.08 21.10 21.06 21.06 28.0K
15:05 21.08 21.12 21.06 21.12 65.6K
15:10 21.10 21.12 21.08 21.10 173.6K
15:15 21.08 21.10 21.08 21.08 37.0K
15:20 21.06 21.08 21.06 21.06 17.0K
15:25 21.08 21.10 21.06 21.08 58.2K
15:30 21.10 21.10 21.06 21.08 49.4K
15:35 21.10 21.10 21.08 21.08 13.0K
15:40 21.10 21.10 21.08 21.08 106.8K
15:45 21.06 21.08 21.04 21.06 113.2K
15:50 21.04 21.06 21.00 21.02 137.2K
15:55 21.00 21.06 21.00 21.00 249.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.60 23.10 21.76 21.76 8.1M
2025-09-25 21.06 22.58 21.06 22.26 15.2M
2025-09-24 21.40 21.66 20.92 21.00 5.0M
2025-09-23 22.46 22.56 20.78 21.42 13.0M
2025-09-22 22.68 22.88 22.14 22.46 4.6M
2025-09-19 22.68 23.46 22.40 22.70 8.7M
2025-09-18 22.80 23.38 21.94 22.68 14.7M
2025-09-17 21.80 22.94 21.66 22.62 13.6M
2025-09-16 22.62 22.62 21.26 21.68 10.2M
2025-09-15 23.20 23.40 22.42 22.50 7.2M
2025-09-12 23.02 23.26 22.40 22.98 13.1M
2025-09-11 21.54 23.60 21.24 22.84 20.5M
2025-09-10 21.32 21.78 21.12 21.54 6.1M
2025-09-09 22.60 22.60 21.10 21.28 13.9M
2025-09-08 22.58 23.08 21.92 22.80 10.4M
2025-09-05 20.88 22.28 20.76 22.18 11.6M
2025-09-04 22.88 23.08 20.60 20.90 16.3M
2025-09-03 21.64 22.46 21.08 22.28 20.7M
2025-09-02 22.40 22.50 21.20 21.40 12.7M
2025-09-01 23.02 23.04 22.12 22.40 15.4M
2025-08-29 24.06 24.28 22.72 23.06 23.7M
2025-08-28 23.54 25.02 23.34 23.86 49.0M
2025-08-27 23.00 25.22 21.88 23.54 66.8M
2025-08-26 23.00 23.70 21.94 22.94 41.1M
2025-08-25 19.98 23.14 19.88 22.40 99.2M
2025-08-22 19.37 20.04 19.19 19.59 18.7M
2025-08-21 19.00 19.79 18.80 19.02 13.2M
2025-08-20 19.50 20.32 18.50 18.79 19.7M
2025-08-19 20.10 20.30 19.13 19.29 13.1M
2025-08-18 19.16 20.04 18.86 19.94 18.7M
2025-08-15 18.44 19.18 18.24 19.09 13.2M
2025-08-14 18.70 18.95 18.38 18.44 8.3M
2025-08-13 18.30 18.82 18.28 18.67 8.7M
2025-08-12 19.35 19.40 18.26 18.30 11.0M
2025-08-11 19.70 19.79 19.25 19.40 6.0M
2025-08-08 19.59 19.80 19.13 19.33 7.7M
2025-08-07 18.96 20.20 18.44 19.60 25.9M
2025-08-06 18.80 19.10 18.55 18.84 5.7M
2025-08-05 18.61 18.92 18.50 18.70 4.2M
2025-08-04 18.10 18.58 17.94 18.50 4.3M
2025-08-01 18.56 18.58 17.80 17.94 4.8M
2025-07-31 19.00 19.16 18.36 18.40 6.4M
2025-07-30 19.98 20.20 18.54 18.80 11.6M
2025-07-29 20.20 20.20 19.62 19.90 5.3M
2025-07-28 20.10 20.30 19.92 20.20 6.5M
2025-07-25 20.60 20.60 19.84 20.10 15.0M
2025-07-24 19.40 21.10 19.30 20.55 45.2M
2025-07-23 19.40 19.82 19.26 19.44 9.1M
2025-07-22 20.35 20.40 19.46 19.58 8.6M
2025-07-21 20.25 20.95 19.86 20.20 12.6M
2025-07-18 19.80 21.50 19.80 20.40 29.8M
2025-07-17 20.15 20.20 19.56 19.78 9.7M
2025-07-16 20.95 20.95 20.00 20.20 11.8M
2025-07-15 19.92 20.55 19.64 20.00 9.8M
2025-07-14 20.45 21.00 19.76 19.94 14.2M
2025-07-11 20.40 21.60 19.78 20.15 57.8M
2025-07-10 19.20 20.30 18.66 19.44 28.8M
2025-07-09 18.78 19.24 18.00 19.20 10.6M
2025-07-08 18.32 18.94 18.20 18.76 8.7M
2025-07-07 18.36 18.66 18.06 18.28 6.7M
2025-07-04 18.80 18.80 17.72 18.18 7.6M
2025-07-03 18.80 19.02 18.34 18.76 5.5M
2025-07-02 19.20 19.46 18.60 18.78 6.6M
2025-06-30 18.94 19.68 18.58 19.20 15.5M
2025-06-27 18.32 18.92 18.12 18.76 14.4M
2025-06-26 18.20 19.10 17.36 17.90 11.9M
2025-06-25 18.18 18.34 17.92 18.16 6.9M
2025-06-24 18.10 18.40 17.80 18.12 7.1M
2025-06-23 17.54 17.92 17.20 17.90 8.9M
2025-06-20 17.82 18.08 17.12 17.26 5.1M
2025-06-19 18.06 18.38 17.20 17.76 9.4M
2025-06-18 18.46 18.58 17.76 17.90 6.5M
2025-06-17 19.20 19.52 18.28 18.46 8.5M
2025-06-16 18.68 19.42 18.32 19.12 16.7M
2025-06-13 19.40 19.84 18.24 18.46 21.8M
2025-06-12 20.15 20.65 19.08 19.40 30.2M
2025-06-11 19.40 21.75 19.38 19.74 58.3M
2025-06-10 19.00 21.35 18.48 19.40 36.8M
2025-06-09 19.72 20.00 18.34 18.76 22.3M
2025-06-06 18.86 18.86 17.76 18.44 10.4M
2025-06-05 17.20 19.88 17.00 18.86 32.3M
2025-06-04 15.30 17.22 15.18 16.82 20.0M
2025-06-03 14.42 15.38 14.42 15.28 11.7M
2025-06-02 14.22 14.42 13.60 14.42 0.6M
2025-05-30 14.38 14.38 14.02 14.24 4.7M
2025-05-29 14.08 14.56 13.96 14.34 4.2M
2025-05-28 14.02 14.10 13.78 13.88 2.5M
2025-05-27 14.24 14.24 13.72 13.86 3.3M
2025-05-26 14.10 14.50 14.10 14.22 2.4M
2025-05-23 14.36 14.52 14.14 14.24 2.9M
2025-05-22 14.50 14.60 14.12 14.20 2.6M
2025-05-21 14.48 14.50 14.06 14.50 4.4M
2025-05-20 14.38 14.68 14.10 14.28 6.8M
2025-05-19 14.86 14.86 13.92 14.22 5.3M
2025-05-16 14.90 15.30 14.64 14.70 7.4M
2025-05-15 14.98 15.38 14.68 14.68 11.6M
2025-05-14 14.60 15.24 14.32 14.68 12.7M
2025-05-13 15.36 15.38 14.32 14.42 6.5M
2025-05-12 14.90 15.62 14.54 15.16 11.9M
2025-05-09 15.06 15.18 14.38 14.68 5.9M
2025-05-08 14.84 15.34 14.84 15.04 6.7M
2025-05-07 15.38 15.48 14.54 14.86 11.4M
2025-05-06 13.92 16.08 13.86 15.48 35.4M
2025-05-02 13.18 14.00 13.00 13.86 1.4M
2025-04-30 13.12 13.32 13.02 13.18 4.3M
2025-04-29 13.00 13.26 12.98 13.12 3.3M
2025-04-28 13.48 13.86 13.02 13.04 7.4M
2025-04-25 13.52 13.52 13.04 13.14 6.2M
2025-04-24 13.58 13.58 12.80 13.30 12.2M
2025-04-23 12.48 14.00 12.32 13.32 37.7M
2025-04-22 12.14 12.32 11.72 11.84 7.6M
2025-04-17 12.90 12.90 12.10 12.16 9.5M
2025-04-16 13.10 13.40 12.58 12.82 16.9M
2025-04-15 13.80 13.90 12.88 12.98 11.0M
2025-04-14 13.36 14.10 13.12 13.50 18.3M
2025-04-11 13.32 13.50 13.04 13.24 19.1M
2025-04-10 13.00 13.82 12.90 12.90 24.1M
2025-04-09 13.58 13.74 12.46 12.96 56.0M
2025-04-08 11.22 13.68 10.92 12.90 74.5M
2025-04-07 15.00 15.98 10.62 10.70 67.1M
2025-04-03 13.24 15.34 13.24 14.02 45.1M
2025-04-02 12.56 13.06 12.12 12.80 2.7M
2025-04-01 12.96 12.96 12.44 12.56 2.8M
2025-03-31 13.00 13.58 12.30 12.56 3.0M
2025-03-28 13.20 13.68 12.60 13.12 6.2M
2025-03-27 13.68 13.68 13.08 13.20 1.9M
2025-03-26 12.90 13.98 12.90 13.58 7.3M
2025-03-25 13.64 13.82 12.88 13.04 2.4M
2025-03-24 13.26 13.86 13.22 13.64 3.4M
2025-03-21 14.58 14.58 13.24 13.26 5.7M
2025-03-20 14.68 15.42 14.32 14.42 4.8M
2025-03-19 14.70 15.32 14.38 14.82 8.3M
2025-03-18 14.50 15.12 14.46 14.70 5.1M
2025-03-17 14.84 14.84 14.28 14.44 2.8M
2025-03-14 14.60 14.92 14.42 14.56 4.3M
2025-03-13 15.10 15.36 14.12 14.40 6.6M
2025-03-12 15.60 15.64 14.82 15.20 6.8M
2025-03-11 14.36 15.46 14.14 15.16 14.8M
2025-03-10 14.22 15.16 14.22 14.76 16.9M
2025-03-07 13.98 14.66 13.60 13.78 12.5M
2025-03-06 13.60 14.38 13.52 13.98 10.8M
2025-03-05 13.90 13.90 13.02 13.38 9.7M
2025-03-04 13.02 13.80 12.92 13.54 12.2M
2025-03-03 12.88 13.62 12.72 13.38 9.4M
2025-02-28 14.60 14.60 12.56 12.68 13.1M
2025-02-27 14.78 15.54 13.88 14.34 11.4M
2025-02-26 15.18 15.84 14.56 14.64 12.9M
2025-02-25 15.36 16.76 15.00 15.16 17.4M
2025-02-24 15.30 16.66 14.36 16.00 26.3M
2025-02-21 15.00 15.46 14.20 14.78 19.1M
2025-02-20 14.80 17.04 14.42 14.54 37.3M
2025-02-19 11.20 15.16 11.20 14.32 37.0M
2025-02-18 11.00 11.42 10.74 11.26 7.2M
2025-02-17 10.54 11.06 10.08 10.78 8.0M
2025-02-14 10.16 10.62 10.16 10.54 4.1M
2025-02-13 10.64 11.24 10.16 10.16 10.7M
2025-02-12 9.85 10.68 9.75 10.36 9.3M
2025-02-11 10.22 10.26 9.85 9.85 3.0M
2025-02-10 10.16 10.36 9.85 10.26 5.3M
2025-02-07 10.20 10.28 9.85 10.00 6.7M
2025-02-06 9.36 10.28 9.36 10.20 15.2M
2025-02-05 9.33 9.65 8.99 9.36 10.1M
2025-02-04 9.19 9.44 8.86 9.30 2.6M
2025-02-03 9.50 9.50 8.93 9.19 0.6M
2025-01-28 8.95 9.48 8.68 9.30 0.5M
2025-01-27 9.80 9.80 9.00 9.11 5.8M
2025-01-24 8.51 9.76 8.43 9.42 17.7M
2025-01-23 8.54 8.87 8.39 8.50 9.3M
2025-01-22 8.20 8.75 8.20 8.41 16.5M
2025-01-21 8.69 8.69 8.01 8.16 7.4M
2025-01-20 8.71 8.83 8.54 8.63 4.0M
2025-01-17 8.86 8.98 8.62 8.71 6.0M
2025-01-16 8.82 9.03 8.71 8.86 5.6M
2025-01-15 8.83 9.18 8.51 8.71 10.0M
2025-01-14 8.64 8.84 8.40 8.71 8.7M
2025-01-13 8.08 8.80 7.95 8.63 12.0M
2025-01-10 8.13 8.44 7.99 8.08 11.3M
2025-01-09 7.68 8.44 7.64 8.11 10.1M
2025-01-08 8.16 8.16 7.71 7.78 4.5M
2025-01-07 7.85 8.23 7.79 8.07 11.0M
2025-01-06 7.64 7.95 7.46 7.80 7.9M
2025-01-03 7.58 8.25 7.49 7.49 11.1M
2025-01-02 7.81 7.83 7.53 7.58 2.6M