来凯医药－B

2105
🏛️ 香港 →
14.88
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 14.07 14.15 14.06 14.15 13.0K
09:35 14.15 14.17 13.92 13.95 69.0K
09:40 13.90 13.94 13.82 13.90 96.5K
09:45 13.92 13.96 13.88 13.90 41.0K
09:50 13.87 13.87 13.78 13.78 38.5K
09:55 13.77 13.77 13.64 13.66 54.0K
10:00 13.64 13.64 13.60 13.60 16.5K
10:05 13.58 13.64 13.58 13.64 43.0K
10:10 13.62 13.70 13.62 13.70 68.5K
10:15 13.73 13.73 13.61 13.65 96.5K
10:20 13.61 13.61 13.50 13.54 197.0K
10:25 13.53 13.53 13.48 13.48 245.0K
10:30 13.47 13.50 13.39 13.50 133.5K
10:35 13.48 13.52 13.48 13.50 97.5K
10:40 13.49 13.49 13.45 13.47 3.5K
10:45 13.48 13.50 13.48 13.48 9.0K
10:50 13.50 13.60 13.50 13.60 28.0K
10:55 13.61 13.61 13.53 13.61 60.5K
11:00 13.62 13.64 13.61 13.64 20.0K
11:05 13.65 13.70 13.64 13.65 16.0K
11:10 13.64 13.64 13.52 13.57 69.5K
11:15 13.59 13.61 13.57 13.60 22.0K
11:20 13.63 13.68 13.63 13.68 10.5K
11:25 13.69 13.78 13.69 13.78 35.5K
11:30 13.77 13.79 13.75 13.79 27.5K
11:35 13.80 13.88 13.80 13.81 43.5K
11:40 13.80 13.83 13.80 13.83 7.5K
11:45 13.83 13.83 13.83 13.83 7.0K
11:50 13.83 13.84 13.79 13.79 8.5K
11:55 13.78 13.80 13.78 13.79 21.5K
13:00 13.78 13.79 13.78 13.78 5.0K
13:05 13.77 13.79 13.76 13.79 44.5K
13:10 13.80 13.80 13.78 13.78 4.5K
13:15 13.77 13.77 13.62 13.62 32.0K
13:20 13.63 13.64 13.60 13.64 27.0K
13:25 13.63 13.63 13.56 13.58 11.5K
13:30 13.56 13.59 13.54 13.58 149.5K
13:35 13.59 13.59 13.54 13.55 28.5K
13:40 13.57 13.59 13.55 13.57 6.0K
13:45 13.56 13.64 13.56 13.63 17.0K
13:50 13.60 13.62 13.58 13.60 18.0K
13:55 13.61 13.61 13.58 13.58 13.5K
14:00 13.56 13.58 13.55 13.56 9.0K
14:05 13.57 13.59 13.55 13.59 25.5K
14:10 13.60 13.60 13.60 13.60 17.5K
14:20 13.59 13.59 13.53 13.53 31.0K
14:25 13.54 13.71 13.52 13.71 247.0K
14:30 13.70 13.71 13.64 13.64 136.0K
14:35 13.67 13.85 13.65 13.78 115.0K
14:40 13.77 13.77 13.72 13.76 65.5K
14:45 13.72 13.74 13.70 13.72 20.5K
14:50 13.71 13.73 13.56 13.56 199.5K
14:55 13.57 13.60 13.54 13.60 84.5K
15:00 13.59 13.61 13.59 13.60 28.5K
15:05 13.59 13.79 13.59 13.79 214.0K
15:10 13.78 13.88 13.78 13.88 87.5K
15:15 13.89 13.90 13.84 13.84 82.0K
15:20 13.85 13.98 13.84 13.89 99.5K
15:25 13.88 13.90 13.87 13.88 15.5K
15:30 13.87 13.88 13.84 13.85 25.0K
15:35 13.86 13.87 13.85 13.87 18.5K
15:40 13.88 13.88 13.87 13.87 31.0K
15:45 13.88 13.88 13.87 13.88 11.0K
15:50 13.87 13.88 13.80 13.82 72.5K
15:55 13.83 13.91 13.80 13.80 69.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.87 14.90 12.76 14.88 12.6M
2025-09-25 13.02 13.20 12.57 12.82 3.8M
2025-09-24 13.76 13.90 12.90 12.92 4.9M
2025-09-23 13.80 14.48 13.45 13.73 2.0M
2025-09-22 14.06 14.17 13.39 13.80 3.7M
2025-09-19 13.80 14.30 13.53 14.06 3.8M
2025-09-18 14.06 14.28 13.45 13.68 4.5M
2025-09-17 14.75 14.98 13.87 14.06 4.5M
2025-09-16 14.25 14.87 14.08 14.75 5.0M
2025-09-15 14.30 14.31 13.53 14.02 4.1M
2025-09-12 15.09 15.12 13.58 13.96 12.3M
2025-09-11 15.30 15.40 14.22 15.10 12.0M
2025-09-10 16.32 16.87 14.59 15.75 21.8M
2025-09-09 18.29 19.00 17.72 18.01 2.9M
2025-09-08 17.05 18.40 17.05 18.31 6.3M
2025-09-05 16.40 17.27 15.90 17.05 3.7M
2025-09-04 15.87 16.31 15.32 15.67 2.5M
2025-09-03 15.30 16.00 15.30 15.87 1.8M
2025-09-02 15.87 16.16 15.18 15.61 1.8M
2025-09-01 16.30 16.79 15.75 15.87 3.6M
2025-08-29 16.00 16.90 16.00 16.35 1.9M
2025-08-28 16.15 16.20 15.42 16.02 1.4M
2025-08-27 16.25 16.45 15.72 15.97 2.4M
2025-08-26 17.00 17.39 15.90 16.24 9.1M
2025-08-25 17.20 17.65 16.38 16.66 3.7M
2025-08-22 17.18 17.59 16.99 17.19 3.1M
2025-08-21 17.47 17.89 17.18 17.44 1.4M
2025-08-20 17.98 18.14 17.04 17.46 2.9M
2025-08-19 17.60 18.92 17.55 17.98 3.9M
2025-08-18 18.02 18.43 16.66 17.50 8.4M
2025-08-15 19.36 20.32 16.96 17.98 10.6M
2025-08-14 19.50 19.91 19.16 19.45 1.5M
2025-08-13 18.62 20.00 18.62 19.62 3.8M
2025-08-12 18.90 19.76 18.39 18.62 1.5M
2025-08-11 18.64 19.19 18.63 19.00 2.0M
2025-08-08 18.90 19.40 18.55 18.70 1.0M
2025-08-07 19.70 19.97 18.66 18.90 1.7M
2025-08-06 19.01 20.20 19.01 19.95 2.5M
2025-08-05 18.36 19.56 18.25 19.50 3.0M
2025-08-04 17.40 18.48 16.90 18.36 2.0M
2025-08-01 18.62 19.10 17.40 17.52 3.1M
2025-07-31 19.16 19.86 18.36 18.80 3.4M
2025-07-30 19.98 19.98 18.52 19.16 3.8M
2025-07-29 19.58 20.20 18.82 19.98 4.3M
2025-07-28 18.38 19.60 18.34 19.36 3.0M
2025-07-25 18.30 18.90 18.08 18.46 2.0M
2025-07-24 18.94 19.32 18.10 18.32 3.2M
2025-07-23 18.58 19.70 18.56 18.92 3.0M
2025-07-22 18.68 19.84 18.52 18.54 3.7M
2025-07-21 19.00 19.04 17.98 18.68 4.3M
2025-07-18 18.00 19.10 18.00 19.00 4.6M
2025-07-17 17.50 18.50 17.24 18.00 4.2M
2025-07-16 16.92 17.90 16.88 17.50 4.4M
2025-07-15 15.82 17.08 15.70 17.02 2.9M
2025-07-14 17.00 17.00 15.70 15.76 3.4M
2025-07-11 16.60 17.30 16.30 16.60 4.5M
2025-07-10 15.22 16.58 15.22 16.38 5.1M
2025-07-09 15.94 16.00 15.04 15.22 3.6M
2025-07-08 17.00 17.30 15.24 15.94 6.4M
2025-07-07 17.74 17.74 16.22 17.00 1.8M
2025-07-04 16.68 17.54 16.22 17.32 4.4M
2025-07-03 16.50 17.04 16.10 16.68 3.6M
2025-07-02 17.68 18.38 16.00 16.22 5.3M
2025-06-30 18.00 18.02 16.56 17.46 5.1M
2025-06-27 17.50 18.34 17.00 18.00 3.7M
2025-06-26 18.02 18.02 16.80 17.52 3.2M
2025-06-25 19.64 20.00 17.58 17.90 8.2M
2025-06-24 20.40 20.80 19.26 19.70 14.0M
2025-06-23 20.85 20.90 17.88 18.78 12.5M
2025-06-20 19.66 20.85 19.14 20.85 4.2M
2025-06-19 20.35 21.50 19.30 19.52 3.5M
2025-06-18 19.56 20.90 19.50 20.35 4.2M
2025-06-17 22.15 22.60 19.08 19.60 9.7M
2025-06-16 22.15 23.35 21.70 22.25 6.7M
2025-06-13 22.50 23.30 21.00 22.15 6.7M
2025-06-12 21.50 23.50 20.50 22.90 7.4M
2025-06-11 22.10 22.35 21.05 22.15 5.7M
2025-06-10 22.15 23.00 21.50 22.10 7.7M
2025-06-09 19.80 22.15 19.64 22.15 12.0M
2025-06-06 19.08 20.05 18.30 19.46 3.7M
2025-06-05 19.22 20.05 18.60 19.08 4.7M
2025-06-04 20.05 20.30 19.04 19.06 6.6M
2025-06-03 19.50 20.35 18.92 20.10 10.2M
2025-06-02 17.50 20.05 17.00 19.16 6.1M
2025-05-30 17.80 18.80 16.80 18.02 8.2M
2025-05-29 16.96 17.92 16.82 17.16 3.4M
2025-05-28 17.54 17.56 16.46 16.82 2.5M
2025-05-27 17.60 18.20 17.06 17.28 5.5M
2025-05-26 17.98 18.96 16.90 17.42 4.3M
2025-05-23 17.46 18.96 16.76 17.76 6.0M
2025-05-22 17.48 17.78 16.86 17.46 4.4M
2025-05-21 15.02 17.70 15.02 17.60 16.3M
2025-05-20 14.48 15.40 14.40 15.02 6.6M
2025-05-19 14.02 14.24 13.56 14.24 2.0M
2025-05-16 13.80 14.40 13.36 14.16 1.5M
2025-05-15 13.84 14.02 13.60 13.80 1.2M
2025-05-14 14.60 14.60 13.70 13.84 1.9M
2025-05-13 14.00 14.76 13.86 14.42 2.8M
2025-05-12 14.70 14.70 13.02 13.74 7.2M
2025-05-09 14.30 15.30 14.18 14.90 3.7M
2025-05-08 14.14 14.54 13.40 14.30 1.8M
2025-05-07 14.58 14.84 13.74 13.82 2.3M
2025-05-06 14.72 15.00 14.28 14.40 1.0M
2025-05-02 14.20 15.10 13.80 14.72 1.3M
2025-04-30 14.40 14.52 13.92 14.12 1.6M
2025-04-29 14.26 15.20 14.00 14.62 2.3M
2025-04-28 13.60 14.60 13.12 14.26 2.6M
2025-04-25 14.74 15.10 13.40 13.66 2.7M
2025-04-24 14.40 15.16 13.88 14.56 2.2M
2025-04-23 14.78 15.10 14.06 14.28 2.3M
2025-04-22 11.60 14.74 11.60 14.50 6.6M
2025-04-17 11.54 11.96 11.22 11.46 1.2M
2025-04-16 12.36 12.60 11.16 11.30 2.8M
2025-04-15 12.24 13.00 12.06 12.42 1.9M
2025-04-14 11.00 12.48 11.00 12.00 2.5M
2025-04-11 9.32 11.28 9.32 10.64 2.7M
2025-04-10 9.88 10.22 9.20 9.32 2.6M
2025-04-09 9.48 9.48 8.10 9.18 4.1M
2025-04-08 9.10 9.88 9.10 9.48 2.0M
2025-04-07 11.28 11.30 8.83 9.10 6.9M
2025-04-03 14.50 14.50 12.86 12.88 3.1M
2025-04-02 14.60 14.60 13.80 14.08 1.0M
2025-04-01 14.58 15.44 14.22 14.60 4.4M
2025-03-31 14.58 14.86 13.56 14.48 1.8M
2025-03-28 14.90 15.60 14.20 14.54 2.6M
2025-03-27 13.38 15.02 12.70 14.74 5.1M
2025-03-26 13.12 14.10 13.04 13.32 2.2M
2025-03-25 13.98 14.26 12.98 12.98 2.0M
2025-03-24 13.44 14.50 13.36 13.96 2.5M
2025-03-21 14.68 14.96 13.12 13.22 4.3M
2025-03-20 13.88 14.88 13.38 14.38 3.4M
2025-03-19 13.02 14.16 13.02 13.80 1.2M
2025-03-18 12.90 13.78 12.90 13.52 1.4M
2025-03-17 13.02 13.50 12.98 13.28 1.8M
2025-03-14 13.02 13.80 13.02 13.58 2.4M
2025-03-13 13.32 14.26 12.82 13.28 2.3M
2025-03-12 12.20 15.22 12.20 13.80 8.8M
2025-03-11 12.06 13.10 11.44 12.72 5.9M
2025-03-10 14.74 14.76 11.80 12.70 11.8M
2025-03-07 14.90 15.14 14.32 14.74 7.3M
2025-03-06 13.64 15.36 13.28 14.90 13.2M
2025-03-05 13.48 13.66 12.58 13.26 6.3M
2025-03-04 13.32 13.64 12.10 13.16 6.6M
2025-03-03 13.16 14.14 12.52 12.78 13.5M
2025-02-28 12.38 13.74 12.10 12.52 9.0M
2025-02-27 13.38 13.98 12.20 12.88 10.0M
2025-02-26 12.38 13.88 12.02 13.14 13.6M
2025-02-25 11.10 12.80 10.88 12.38 10.4M
2025-02-24 12.60 12.60 11.50 11.56 5.2M
2025-02-21 11.80 12.74 11.38 12.66 7.7M
2025-02-20 11.92 12.70 11.30 11.80 9.2M
2025-02-19 11.30 12.32 10.92 11.92 10.3M
2025-02-18 10.70 12.88 10.38 11.28 17.7M
2025-02-17 8.99 11.06 8.74 10.62 21.6M
2025-02-14 8.85 9.09 8.53 9.05 6.4M
2025-02-13 9.79 9.80 8.70 8.73 6.5M
2025-02-12 9.88 10.14 9.46 9.62 4.4M
2025-02-11 9.42 10.34 9.15 9.88 8.0M
2025-02-10 8.88 9.59 8.62 9.32 7.6M
2025-02-07 8.52 8.93 8.40 8.66 4.4M
2025-02-06 8.90 8.90 8.29 8.48 6.0M
2025-02-05 9.00 9.00 8.67 8.75 2.3M
2025-02-04 8.81 9.40 8.81 9.06 0.4M
2025-02-03 9.05 9.15 8.72 8.81 0.4M
2025-01-28 9.68 9.68 9.15 9.25 0.1M
2025-01-27 9.00 9.78 8.98 9.39 3.5M
2025-01-24 9.03 9.24 8.86 9.12 4.8M
2025-01-23 9.31 9.62 8.96 9.03 3.8M
2025-01-22 9.88 9.92 9.34 9.45 3.1M
2025-01-21 10.06 10.32 9.71 9.76 2.4M
2025-01-20 10.00 10.52 9.70 10.02 5.6M
2025-01-17 10.20 10.28 9.88 9.95 2.1M
2025-01-16 9.88 10.80 9.88 10.08 6.4M
2025-01-15 10.74 10.86 9.76 9.80 5.2M
2025-01-14 10.96 11.38 10.44 10.76 7.4M
2025-01-13 12.08 12.96 10.72 11.06 9.2M
2025-01-10 12.62 12.84 12.04 12.50 6.2M
2025-01-09 10.86 13.12 10.86 12.70 20.7M
2025-01-08 11.84 12.04 10.60 10.86 9.2M
2025-01-07 11.52 12.18 10.82 11.58 10.6M
2025-01-06 10.94 12.10 9.98 11.10 16.1M
2025-01-03 9.28 11.96 9.28 10.80 23.4M
2025-01-02 9.36 9.50 8.70 9.32 4.9M