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
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
2022-12-30 13.81 14.28 13.81 14.00 0.3M
2022-12-29 14.31 14.31 13.72 13.88 0.4M
2022-12-28 14.00 14.50 14.00 14.31 0.4M
2022-12-23 14.38 14.38 13.91 13.94 0.2M
2022-12-22 13.81 14.16 13.81 14.03 0.2M
2022-12-21 14.00 14.13 13.72 14.06 0.2M
2022-12-20 14.00 14.06 13.56 14.00 0.6M
2022-12-19 14.38 14.47 13.81 13.94 0.5M
2022-12-16 14.97 15.06 14.34 14.44 1.0M
2022-12-15 15.56 15.56 15.00 15.25 0.6M
2022-12-14 15.38 15.63 15.06 15.06 0.4M
2022-12-13 14.72 15.63 14.53 15.38 0.7M
2022-12-12 14.88 15.19 14.72 14.88 0.3M
2022-12-09 14.63 15.16 14.44 15.06 0.9M
2022-12-08 14.28 14.69 14.28 14.50 0.4M
2022-12-07 14.25 14.59 14.19 14.28 0.7M
2022-12-06 14.59 14.63 14.09 14.25 1.2M
2022-12-05 14.50 14.63 14.19 14.44 1.0M
2022-12-02 14.75 14.88 14.44 14.56 0.3M
2022-12-01 15.16 15.72 14.78 14.78 1.5M
2022-11-30 14.63 15.06 14.41 14.91 1.6M
2022-11-29 13.97 14.63 13.81 14.63 0.5M
2022-11-28 14.38 14.38 13.91 14.00 0.7M
2022-11-25 15.06 15.06 14.31 14.72 0.3M
2022-11-24 15.72 15.75 14.75 14.94 1.3M
2022-11-23 15.94 16.06 15.44 15.63 0.6M
2022-11-22 16.09 16.47 15.91 16.09 0.1M
2022-11-21 16.22 16.69 15.66 16.25 0.4M
2022-11-18 16.19 16.75 16.00 16.25 0.2M
2022-11-17 16.25 16.56 16.03 16.28 0.2M
2022-11-16 16.63 16.88 16.06 16.47 0.4M
2022-11-15 16.63 17.47 16.34 16.88 0.5M
2022-11-14 16.88 17.72 16.50 16.81 0.8M
2022-11-11 16.56 17.50 16.16 16.56 0.7M
2022-11-10 16.28 16.66 16.06 16.16 0.3M
2022-11-09 18.13 18.13 16.38 16.69 1.4M
2022-11-08 15.44 18.69 15.41 17.69 2.6M
2022-11-07 15.50 17.16 14.94 15.00 1.8M
2022-11-04 15.13 16.22 15.13 15.72 0.4M
2022-11-03 14.75 16.06 14.69 15.28 0.3M
2022-11-02 14.38 15.00 14.31 14.78 0.1M
2022-11-01 14.25 15.00 13.84 14.53 0.2M
2022-10-31 14.06 14.81 14.06 14.25 0.1M
2022-10-28 14.94 15.38 14.41 14.47 0.2M
2022-10-27 14.56 15.50 14.56 15.31 0.1M
2022-10-26 14.38 15.22 14.19 14.63 0.3M
2022-10-25 13.84 14.63 13.75 14.41 0.1M
2022-10-24 14.72 14.84 13.63 13.84 0.7M
2022-10-21 14.41 14.88 14.41 14.56 0.0M
2022-10-20 14.25 14.69 14.25 14.53 0.1M
2022-10-19 14.25 15.00 14.13 14.50 0.2M
2022-10-18 14.19 14.59 13.97 14.34 0.3M
2022-10-17 14.63 15.31 14.06 14.28 0.2M
2022-10-14 15.78 15.78 14.59 14.75 0.4M
2022-10-13 14.00 14.88 13.97 14.56 0.3M
2022-10-12 13.94 14.72 13.50 14.13 0.4M
2022-10-11 13.81 14.63 13.13 14.06 0.6M
2022-10-10 15.78 16.28 13.47 13.81 1.3M
2022-10-07 15.84 16.53 15.81 16.47 0.0M
2022-10-06 17.19 17.19 16.06 16.06 0.2M
2022-10-05 16.44 17.81 16.44 17.19 0.1M
2022-10-03 16.16 16.84 15.69 16.22 0.1M
2022-09-30 16.16 16.53 15.97 16.41 0.1M
2022-09-29 16.88 16.97 16.19 16.56 0.2M
2022-09-28 17.19 17.66 16.56 16.88 0.3M
2022-09-27 17.25 18.50 16.94 17.19 0.1M
2022-09-26 17.50 17.72 17.03 17.50 0.2M
2022-09-23 18.03 18.53 17.75 17.81 0.2M
2022-09-22 17.47 18.19 17.22 18.13 0.1M
2022-09-21 17.88 18.13 17.56 17.69 0.2M
2022-09-20 17.69 18.28 17.69 18.16 0.1M
2022-09-19 17.56 18.13 17.56 17.75 0.3M
2022-09-16 18.47 19.53 18.13 18.13 0.1M
2022-09-15 19.13 19.50 18.44 18.72 0.4M
2022-09-14 17.69 19.66 17.69 19.44 0.1M
2022-09-13 19.50 19.81 19.09 19.66 0.2M
2022-09-09 19.09 19.56 18.81 19.41 0.3M
2022-09-08 19.25 19.38 18.78 19.16 0.3M
2022-09-07 17.81 19.34 17.50 19.34 0.5M
2022-09-06 17.25 18.44 17.16 18.38 0.3M
2022-09-05 17.59 17.78 17.13 17.28 0.2M
2022-09-02 18.13 18.19 17.03 17.59 0.4M
2022-09-01 18.03 18.50 18.03 18.22 0.2M
2022-08-31 18.47 18.84 18.22 18.34 0.4M
2022-08-30 19.22 19.34 18.78 18.78 0.3M
2022-08-29 19.72 20.09 19.16 19.31 0.3M
2022-08-26 20.03 20.28 19.84 20.03 0.1M
2022-08-25 20.09 20.91 19.88 20.00 0.3M
2022-08-24 19.81 20.53 19.41 20.09 0.5M
2022-08-23 19.84 20.28 19.50 19.88 0.3M
2022-08-22 20.03 20.47 19.34 19.94 0.7M
2022-08-19 20.78 21.16 20.16 20.22 0.6M
2022-08-18 20.78 21.81 20.72 20.94 0.4M
2022-08-17 21.13 21.22 20.53 20.81 0.7M
2022-08-16 20.97 21.22 20.88 21.03 0.4M
2022-08-15 20.94 21.06 20.72 20.97 0.2M
2022-08-12 21.34 21.34 20.13 20.72 0.5M
2022-08-11 21.25 21.56 20.72 21.22 0.4M
2022-08-10 20.69 21.44 20.69 21.06 0.4M
2022-08-09 20.63 21.38 20.53 20.75 0.2M
2022-08-08 20.94 21.00 20.28 20.69 0.3M
2022-08-05 21.06 21.22 20.91 20.94 0.2M
2022-08-04 21.00 21.28 20.81 20.91 0.3M
2022-08-03 20.63 21.59 20.63 20.81 0.8M
2022-08-02 21.25 21.25 18.25 20.81 1.3M
2022-08-01 21.34 21.66 20.78 21.28 0.7M
2022-07-29 21.63 21.75 21.16 21.34 0.7M
2022-07-28 21.41 21.59 21.19 21.56 0.3M
2022-07-27 21.69 21.78 21.19 21.25 0.5M
2022-07-26 21.31 21.91 21.13 21.69 0.8M
2022-07-25 21.38 21.38 21.06 21.25 0.5M
2022-07-22 21.72 21.72 21.09 21.38 1.0M
2022-07-21 21.34 21.81 20.78 21.66 1.8M
2022-07-20 20.94 21.47 20.94 21.25 1.5M
2022-07-19 20.84 21.06 20.69 21.00 0.9M
2022-07-18 20.97 21.13 20.44 20.84 0.9M
2022-07-15 20.81 21.13 20.41 20.81 1.5M
2022-07-14 19.59 21.13 19.59 20.78 1.7M
2022-07-13 19.59 19.94 19.50 19.59 0.7M
2022-07-12 20.00 20.00 19.38 19.59 1.2M
2022-07-11 20.50 20.63 19.78 20.00 1.3M
2022-07-08 20.53 21.25 20.34 20.47 3.0M
2022-07-07 19.69 20.50 19.44 20.31 2.7M
2022-07-06 19.47 19.97 19.25 19.69 2.9M
2022-07-05 18.94 19.94 18.75 19.44 8.6M
2022-07-04 17.75 18.25 17.50 17.91 1.7M
2022-06-30 18.31 18.31 17.47 17.81 1.9M
2022-06-29 18.00 18.34 17.81 18.31 3.2M
2022-06-28 16.97 18.41 16.84 18.00 4.1M
2022-06-27 16.88 17.78 16.72 17.00 1.1M
2022-06-24 15.66 16.69 15.66 16.50 0.7M
2022-06-23 15.19 15.75 15.19 15.72 0.3M
2022-06-22 15.66 15.69 15.13 15.19 0.3M
2022-06-21 15.81 15.81 15.47 15.66 0.3M
2022-06-20 15.16 16.03 15.13 15.78 0.7M
2022-06-17 14.38 15.63 14.22 15.38 1.0M
2022-06-16 15.09 15.56 14.06 14.50 0.8M
2022-06-15 15.06 15.41 14.88 15.09 0.8M
2022-06-14 15.00 15.66 14.56 15.13 0.8M
2022-06-13 14.44 15.81 14.38 15.00 1.1M
2022-06-10 13.81 15.00 13.81 14.78 1.0M
2022-06-09 14.19 14.22 13.84 13.88 0.3M
2022-06-08 14.34 14.50 14.03 14.19 0.5M
2022-06-07 14.44 14.44 14.25 14.38 2.2M
2022-06-06 14.44 14.44 14.06 14.34 0.9M
2022-06-02 13.78 14.38 13.56 14.00 1.0M
2022-06-01 13.66 13.91 13.56 13.78 0.5M
2022-05-31 13.84 13.88 13.38 13.78 0.4M
2022-05-30 14.13 14.13 13.78 13.84 0.3M
2022-05-27 14.00 14.38 13.75 13.97 0.3M
2022-05-26 13.63 14.25 13.63 13.97 0.2M
2022-05-25 13.47 14.38 13.47 13.84 0.1M
2022-05-24 13.97 14.25 13.47 13.81 0.2M
2022-05-23 13.94 14.44 13.88 14.25 0.6M
2022-05-20 13.19 14.88 13.19 14.34 0.9M
2022-05-19 13.25 13.66 12.81 13.44 0.2M
2022-05-18 13.63 13.81 13.34 13.66 0.2M
2022-05-17 12.97 13.63 12.48 13.50 0.4M
2022-05-16 13.25 13.25 12.59 12.75 0.1M
2022-05-13 12.50 12.81 12.39 12.59 0.2M
2022-05-12 12.43 12.81 12.10 12.63 0.3M
2022-05-11 12.63 13.22 12.53 12.63 0.7M
2022-05-10 12.03 12.63 11.64 12.44 0.3M
2022-05-06 12.53 12.53 12.14 12.15 0.2M
2022-05-05 12.11 13.31 12.11 12.81 1.0M
2022-05-04 12.03 12.11 11.90 12.11 0.1M
2022-05-03 12.35 12.43 11.98 12.11 0.2M
2022-04-29 12.59 12.88 11.98 12.50 0.7M
2022-04-28 13.56 13.84 12.50 12.75 0.7M
2022-04-27 11.44 14.25 11.31 13.59 2.4M
2022-04-26 12.19 12.25 11.26 11.44 0.4M
2022-04-25 13.00 13.00 11.88 12.21 0.5M
2022-04-22 13.50 13.50 12.88 13.19 0.3M
2022-04-21 14.06 14.38 13.34 13.72 0.4M
2022-04-20 14.25 14.25 13.94 14.06 0.2M
2022-04-19 14.56 14.63 14.00 14.34 0.1M
2022-04-14 14.25 14.56 14.25 14.56 0.2M
2022-04-13 14.00 14.44 14.00 14.25 0.3M
2022-04-12 14.53 14.53 13.75 14.44 0.5M
2022-04-11 15.38 15.38 14.16 14.38 1.1M
2022-04-08 15.63 15.63 15.00 15.03 0.7M
2022-04-07 15.78 15.97 15.50 15.63 0.2M
2022-04-06 15.69 16.09 15.31 15.78 0.6M
2022-04-04 15.25 15.94 15.09 15.63 0.2M
2022-04-01 15.38 15.75 15.00 15.25 0.3M
2022-03-31 15.88 16.19 15.38 15.50 0.2M
2022-03-30 15.78 16.19 15.69 15.88 0.3M
2022-03-29 15.91 15.94 15.41 15.50 0.2M
2022-03-28 16.25 16.53 15.63 15.69 0.3M
2022-03-25 16.41 16.53 15.88 16.25 3.8M
2022-03-24 16.09 16.34 15.75 16.22 0.4M
2022-03-23 15.94 16.22 15.63 15.97 0.8M
2022-03-22 15.41 16.22 15.41 15.72 0.9M
2022-03-21 15.81 16.25 15.38 15.41 0.3M
2022-03-18 15.75 15.88 15.50 15.81 0.4M
2022-03-17 15.78 16.25 15.31 15.78 0.7M
2022-03-16 14.88 15.69 14.88 15.47 0.3M
2022-03-15 15.63 15.63 14.75 14.84 1.0M
2022-03-14 16.88 16.88 15.31 15.75 0.6M
2022-03-11 16.59 17.03 16.38 16.91 0.7M
2022-03-10 16.69 17.47 16.69 16.84 0.3M
2022-03-09 16.28 16.88 16.28 16.66 0.5M
2022-03-08 16.88 17.47 16.31 16.31 0.6M
2022-03-07 17.19 17.34 16.38 16.91 0.6M
2022-03-04 18.31 18.59 17.34 17.59 0.8M
2022-03-03 18.56 18.75 18.56 18.59 0.4M
2022-03-02 18.47 18.75 18.47 18.56 0.4M
2022-03-01 29.90 30.05 29.65 29.95 0.3M
2022-02-28 29.70 29.95 29.60 29.90 0.3M
2022-02-25 29.70 30.10 29.50 29.60 0.4M
2022-02-24 29.80 30.30 29.25 29.45 1.2M
2022-02-23 29.95 30.50 29.80 30.35 5.6M
2022-02-22 29.80 30.10 28.80 29.95 0.6M
2022-02-21 29.65 30.10 29.55 29.80 0.6M
2022-02-18 29.40 30.00 29.40 29.50 0.4M
2022-02-17 30.10 30.45 29.60 29.90 0.6M
2022-02-16 30.20 30.75 29.95 30.10 1.4M
2022-02-15 29.70 30.15 29.70 29.90 1.3M
2022-02-14 29.20 30.00 28.60 29.80 0.4M
2022-02-11 28.80 30.00 28.80 29.40 0.8M
2022-02-10 29.35 29.75 28.90 29.20 0.6M
2022-02-09 28.40 29.40 28.10 29.30 1.0M
2022-02-08 28.55 28.65 27.75 28.00 0.9M
2022-02-07 30.30 30.90 28.85 28.85 1.7M
2022-02-04 31.60 33.35 29.60 31.00 4.2M
2022-01-31 30.20 31.75 30.20 31.10 2.2M
2022-01-28 28.55 29.95 28.00 29.90 2.2M
2022-01-27 28.35 28.55 27.75 28.55 1.8M
2022-01-26 28.05 28.45 27.50 28.35 1.8M
2022-01-25 27.60 28.00 27.05 28.00 1.9M
2022-01-24 27.25 27.75 26.85 27.60 1.8M
2022-01-21 27.60 27.60 27.10 27.30 0.7M
2022-01-20 28.00 28.35 27.15 27.45 1.2M
2022-01-19 26.35 28.35 26.10 27.45 2.8M
2022-01-18 27.25 27.40 26.00 26.35 2.4M
2022-01-17 28.20 28.55 26.00 26.75 5.8M
2022-01-14 30.80 30.80 28.00 28.20 30.0M