力劲科技

0558
🏛️ 香港 →
4.89
最后更新: 2025-09-29
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 6.39 6.67 6.37 6.42 7.1M
2022-12-29 6.10 6.38 6.10 6.22 5.7M
2022-12-28 6.89 6.89 5.84 6.14 22.3M
2022-12-23 7.00 7.08 6.84 6.88 3.6M
2022-12-22 7.00 7.21 6.92 7.05 4.3M
2022-12-21 7.03 7.12 6.78 6.78 4.0M
2022-12-20 7.12 7.12 6.94 7.02 4.0M
2022-12-19 7.50 7.61 7.11 7.12 4.3M
2022-12-16 7.28 7.54 7.24 7.45 4.1M
2022-12-15 7.34 7.34 7.12 7.30 3.5M
2022-12-14 7.45 7.56 7.24 7.34 4.6M
2022-12-13 7.79 7.80 7.38 7.39 7.3M
2022-12-12 7.70 8.06 7.65 7.79 9.6M
2022-12-09 7.25 7.82 7.06 7.70 22.2M
2022-12-08 7.50 7.50 7.12 7.21 15.2M
2022-12-07 7.93 8.05 7.41 7.41 11.3M
2022-12-06 7.80 8.10 7.66 7.93 9.1M
2022-12-05 7.62 7.96 7.45 7.87 12.2M
2022-12-02 7.87 7.90 7.40 7.50 11.8M
2022-12-01 8.10 8.39 7.81 7.87 22.7M
2022-11-30 8.05 8.05 7.21 7.73 44.1M
2022-11-29 8.29 8.46 8.15 8.46 4.5M
2022-11-28 7.95 8.30 7.81 8.16 4.6M
2022-11-25 8.09 8.25 8.02 8.15 1.9M
2022-11-24 8.20 8.30 8.05 8.15 1.8M
2022-11-23 8.00 8.11 7.88 8.07 2.4M
2022-11-22 8.50 8.52 7.80 7.96 9.2M
2022-11-21 8.48 8.59 8.13 8.57 4.3M
2022-11-18 8.61 9.02 8.40 8.65 6.5M
2022-11-17 9.20 9.20 8.32 8.44 9.0M
2022-11-16 9.69 9.73 9.13 9.26 5.7M
2022-11-15 9.28 9.83 8.87 9.55 13.0M
2022-11-14 9.12 9.45 9.03 9.08 11.0M
2022-11-11 9.40 9.40 8.63 8.86 10.0M
2022-11-10 8.79 8.79 8.40 8.60 4.1M
2022-11-09 9.40 9.48 8.79 8.88 6.1M
2022-11-08 9.45 9.48 9.13 9.46 5.7M
2022-11-07 8.73 9.58 8.73 9.40 13.2M
2022-11-04 7.78 9.18 7.78 8.72 13.0M
2022-11-03 7.78 8.07 7.40 7.86 4.4M
2022-11-02 7.45 7.79 7.18 7.78 3.5M
2022-11-01 7.20 7.64 7.16 7.58 3.5M
2022-10-31 7.08 7.31 7.03 7.11 3.6M
2022-10-28 7.78 7.89 7.02 7.08 9.9M
2022-10-27 7.75 8.05 7.66 7.78 5.8M
2022-10-26 7.32 7.65 7.32 7.50 7.0M
2022-10-25 7.00 7.37 6.83 7.32 4.7M
2022-10-24 7.40 7.61 6.83 7.00 7.7M
2022-10-21 7.46 7.62 7.40 7.46 2.1M
2022-10-20 7.70 7.83 7.31 7.46 8.9M
2022-10-19 8.25 8.33 8.00 8.03 3.9M
2022-10-18 8.00 8.42 8.00 8.35 6.6M
2022-10-17 7.70 8.04 7.55 7.98 4.3M
2022-10-14 7.99 8.23 7.77 7.79 6.5M
2022-10-13 7.89 8.12 7.71 7.72 4.0M
2022-10-12 8.10 8.15 7.53 7.90 9.3M
2022-10-11 8.08 8.29 7.96 8.14 4.2M
2022-10-10 8.28 8.28 7.68 7.94 7.5M
2022-10-07 8.52 8.69 8.01 8.28 5.4M
2022-10-06 9.06 9.08 8.60 8.69 3.7M
2022-10-05 9.10 9.47 9.07 9.23 3.6M
2022-10-03 8.70 9.15 8.55 8.64 3.1M
2022-09-30 9.10 9.12 8.74 8.99 2.3M
2022-09-29 9.20 9.42 9.00 9.14 3.5M
2022-09-28 9.45 9.46 8.81 9.06 5.1M
2022-09-27 9.32 9.71 9.30 9.55 5.4M
2022-09-26 9.06 9.57 9.01 9.44 7.4M
2022-09-23 9.20 9.44 9.00 9.13 6.4M
2022-09-22 9.50 9.58 9.12 9.50 5.5M
2022-09-21 10.38 10.38 9.60 9.63 6.0M
2022-09-20 9.99 10.66 9.99 10.44 6.9M
2022-09-19 10.00 10.12 9.62 9.94 4.9M
2022-09-16 10.54 11.00 10.16 10.20 6.8M
2022-09-15 11.04 11.24 10.80 10.84 4.0M
2022-09-14 10.82 11.14 10.52 11.04 4.4M
2022-09-13 10.52 11.24 10.40 11.20 8.8M
2022-09-09 10.24 10.78 10.24 10.56 5.2M
2022-09-08 10.14 10.54 10.12 10.22 4.8M
2022-09-07 10.22 10.42 9.94 10.20 10.2M
2022-09-06 10.60 10.94 10.26 10.46 5.7M
2022-09-05 11.08 11.08 10.14 10.60 9.7M
2022-09-02 11.30 11.50 11.12 11.12 3.5M
2022-09-01 11.34 11.72 11.22 11.30 7.7M
2022-08-31 11.28 11.76 11.10 11.56 4.2M
2022-08-30 11.50 11.62 11.40 11.50 3.3M
2022-08-29 11.64 11.78 11.24 11.58 4.1M
2022-08-26 11.98 12.38 11.74 11.88 4.6M
2022-08-25 11.78 12.20 11.70 11.86 3.0M
2022-08-24 12.20 12.48 11.42 11.52 8.2M
2022-08-23 12.82 13.10 11.96 12.12 9.5M
2022-08-22 13.10 13.18 12.50 12.92 4.2M
2022-08-19 13.30 13.56 13.14 13.18 3.0M
2022-08-18 13.12 13.70 13.12 13.30 3.1M
2022-08-17 13.56 13.62 13.18 13.30 2.7M
2022-08-16 13.68 13.96 13.36 13.54 4.0M
2022-08-15 14.00 14.00 13.40 13.50 2.9M
2022-08-12 13.66 13.96 13.42 13.80 3.6M
2022-08-11 13.30 14.04 13.30 13.58 5.2M
2022-08-10 13.30 13.54 12.88 13.20 3.3M
2022-08-09 13.62 13.90 13.22 13.46 4.3M
2022-08-08 13.60 13.60 12.58 13.44 4.9M
2022-08-05 13.80 13.88 13.52 13.70 5.1M
2022-08-04 13.88 13.98 13.36 13.62 5.5M
2022-08-03 12.64 14.28 12.60 13.70 20.4M
2022-08-02 11.86 12.72 11.52 12.64 14.7M
2022-08-01 13.50 13.50 10.60 12.10 40.2M
2022-07-29 14.02 14.10 13.40 13.68 7.0M
2022-07-28 13.96 14.10 13.64 14.00 6.5M
2022-07-27 14.08 14.20 13.82 13.92 5.9M
2022-07-26 14.26 14.70 13.92 13.98 7.2M
2022-07-25 14.28 14.60 13.80 14.56 8.0M
2022-07-22 14.00 14.42 13.90 14.34 9.4M
2022-07-21 14.00 14.26 13.60 13.88 5.4M
2022-07-20 14.18 14.30 13.80 13.82 3.2M
2022-07-19 14.30 14.30 13.74 13.84 7.0M
2022-07-18 13.58 14.50 13.58 14.30 21.1M
2022-07-15 13.00 14.06 12.70 13.20 18.7M
2022-07-14 12.40 13.28 12.18 13.00 14.9M
2022-07-13 12.52 12.80 12.02 12.44 9.1M
2022-07-12 12.70 13.08 12.22 12.52 9.3M
2022-07-11 13.70 13.72 12.52 12.72 16.7M
2022-07-08 14.62 14.74 13.52 13.72 12.5M
2022-07-07 13.74 14.60 13.22 14.20 15.8M
2022-07-06 13.58 14.46 13.32 13.50 17.3M
2022-07-05 14.98 15.10 13.20 13.38 20.8M
2022-07-04 15.00 15.00 13.14 14.78 26.7M
2022-06-30 15.78 15.90 14.82 15.00 25.0M
2022-06-29 18.46 18.46 15.22 15.58 78.6M
2022-06-28 18.50 19.76 18.50 19.70 12.3M
2022-06-27 17.60 19.24 17.60 18.50 14.0M
2022-06-24 17.42 18.64 17.28 17.58 21.3M
2022-06-23 15.32 17.70 15.10 17.24 36.0M
2022-06-22 15.50 15.50 14.86 14.98 4.5M
2022-06-21 15.60 15.60 14.44 15.18 8.7M
2022-06-20 15.64 16.14 15.16 15.38 8.8M
2022-06-17 15.00 15.74 14.86 15.40 7.5M
2022-06-16 15.60 15.90 14.94 15.10 7.5M
2022-06-15 16.16 16.20 15.00 15.32 11.7M
2022-06-14 16.88 16.88 14.68 15.96 61.9M
2022-06-13 16.00 18.00 16.00 17.32 24.5M
2022-06-10 13.50 16.88 13.38 16.38 19.8M
2022-06-09 14.00 14.52 13.60 13.80 6.6M
2022-06-08 13.70 14.40 13.46 13.82 7.5M
2022-06-07 13.72 14.02 13.16 13.56 6.8M
2022-06-06 12.94 14.10 12.72 13.82 10.6M
2022-06-02 12.14 12.96 11.98 12.86 6.8M
2022-06-01 11.70 12.12 11.44 12.12 2.8M
2022-05-31 11.32 11.66 11.08 11.62 4.2M
2022-05-30 11.18 11.32 10.98 11.20 2.3M
2022-05-27 11.26 11.40 10.90 11.04 1.2M
2022-05-26 10.72 11.20 10.50 11.06 2.6M
2022-05-25 10.40 10.86 10.18 10.66 2.6M
2022-05-24 10.86 11.38 10.40 10.40 3.1M
2022-05-23 10.98 11.18 10.64 10.94 2.8M
2022-05-20 10.90 11.10 10.60 11.04 3.6M
2022-05-19 10.14 10.80 10.02 10.68 3.4M
2022-05-18 10.20 10.62 9.98 10.54 5.0M
2022-05-17 9.66 10.22 9.50 10.20 5.0M
2022-05-16 9.71 10.10 9.42 9.60 2.5M
2022-05-13 9.42 9.82 9.26 9.60 3.5M
2022-05-12 9.49 9.50 9.03 9.26 4.9M
2022-05-11 8.81 9.95 8.81 9.62 4.3M
2022-05-10 8.73 8.96 8.31 8.85 3.5M
2022-05-06 9.21 9.39 9.00 9.11 3.2M
2022-05-05 9.49 10.00 9.45 9.51 3.3M
2022-05-04 10.12 10.12 9.20 9.21 2.3M
2022-05-03 10.00 10.16 9.61 9.99 1.0M
2022-04-29 9.52 10.18 9.37 10.00 2.4M
2022-04-28 9.99 10.08 9.46 9.65 2.4M
2022-04-27 8.90 10.00 8.78 9.86 3.3M
2022-04-26 8.85 9.38 8.75 9.22 3.3M
2022-04-25 9.30 9.30 8.67 8.73 5.1M
2022-04-22 9.00 9.59 9.00 9.53 5.1M
2022-04-21 9.74 9.74 9.30 9.45 2.0M
2022-04-20 9.85 10.08 9.50 9.60 3.6M
2022-04-19 9.93 10.10 9.72 9.84 1.4M
2022-04-14 10.24 10.24 9.85 10.08 1.5M
2022-04-13 10.06 10.12 9.68 9.82 3.8M
2022-04-12 10.12 10.54 9.66 10.30 4.6M
2022-04-11 10.54 10.94 9.82 10.14 7.3M
2022-04-08 10.70 10.94 10.54 10.94 3.7M
2022-04-07 10.56 11.12 10.52 10.68 4.9M
2022-04-06 11.60 11.72 10.56 10.58 7.1M
2022-04-04 11.92 12.10 11.54 12.02 3.2M
2022-04-01 11.80 12.00 11.40 11.98 2.2M
2022-03-31 11.60 12.10 11.24 11.90 3.7M
2022-03-30 11.38 11.84 11.26 11.68 5.2M
2022-03-29 10.92 11.34 10.78 11.18 4.8M
2022-03-28 10.46 10.90 9.92 10.52 4.1M
2022-03-25 11.30 11.66 10.42 10.94 6.7M
2022-03-24 11.10 11.64 10.78 11.44 4.9M
2022-03-23 11.02 11.68 11.02 11.20 7.9M
2022-03-22 11.10 11.18 10.20 10.80 7.4M
2022-03-21 10.56 11.46 10.56 10.96 11.4M
2022-03-18 9.55 10.50 9.30 10.28 8.3M
2022-03-17 10.08 10.54 9.18 9.51 12.4M
2022-03-16 8.26 9.48 8.11 9.30 14.4M
2022-03-15 8.58 8.67 7.64 7.78 14.6M
2022-03-14 9.68 9.80 8.72 8.75 7.8M
2022-03-11 10.20 10.62 9.65 10.06 8.6M
2022-03-10 9.98 11.20 9.98 10.76 8.4M
2022-03-09 9.48 9.98 9.15 9.50 6.6M
2022-03-08 9.77 10.06 8.94 9.11 6.5M
2022-03-07 11.00 11.00 9.57 9.63 7.0M
2022-03-04 12.32 12.32 10.58 10.94 10.2M
2022-03-03 13.14 13.20 12.30 12.50 2.5M
2022-03-02 13.44 13.44 12.88 12.90 2.3M
2022-03-01 13.14 13.48 12.86 13.44 2.5M
2022-02-28 13.00 13.66 12.70 13.10 4.5M
2022-02-25 12.50 13.30 12.50 13.10 4.7M
2022-02-24 12.60 12.60 11.80 12.12 3.9M
2022-02-23 13.08 13.08 12.60 12.74 1.5M
2022-02-22 13.08 13.08 12.20 12.96 4.0M
2022-02-21 13.20 13.34 12.98 13.24 2.0M
2022-02-18 12.72 13.16 12.70 12.96 1.9M
2022-02-17 13.00 13.36 12.80 13.20 2.5M
2022-02-16 13.00 13.52 12.92 13.10 3.3M
2022-02-15 12.48 13.04 12.48 12.72 1.5M
2022-02-14 12.50 12.62 12.14 12.50 1.1M
2022-02-11 12.60 12.62 12.20 12.50 1.9M
2022-02-10 12.36 12.86 12.18 12.72 1.8M
2022-02-09 12.24 12.98 12.24 12.42 2.7M
2022-02-08 12.98 13.02 12.20 12.22 2.7M
2022-02-07 13.06 13.40 12.88 12.96 2.6M
2022-02-04 11.60 13.40 11.60 13.20 6.1M
2022-01-31 11.84 12.02 11.70 11.82 0.7M
2022-01-28 11.60 12.10 10.92 11.84 9.2M
2022-01-27 12.82 12.82 11.88 11.98 4.1M
2022-01-26 12.62 13.10 12.50 12.82 3.1M
2022-01-25 13.50 13.52 12.26 12.50 8.6M
2022-01-24 14.38 14.38 13.68 13.80 8.4M
2022-01-21 14.70 14.70 14.28 14.34 2.1M
2022-01-20 14.70 14.86 14.42 14.60 2.4M
2022-01-19 14.58 14.76 14.24 14.64 2.2M
2022-01-18 14.46 14.94 13.82 14.60 4.2M
2022-01-17 14.20 14.38 13.64 14.08 2.1M
2022-01-14 13.66 14.46 13.20 13.90 10.2M
2022-01-13 15.00 15.10 13.74 13.90 4.6M
2022-01-12 14.46 15.04 13.82 14.96 11.8M
2022-01-11 12.76 14.36 12.62 14.08 12.9M
2022-01-10 12.44 12.88 11.80 12.76 7.1M
2022-01-07 13.28 13.54 12.24 12.46 10.8M
2022-01-06 14.76 14.76 12.18 13.08 19.6M
2022-01-05 15.70 15.70 14.80 14.82 4.5M
2022-01-04 16.60 16.76 15.84 15.94 3.6M
2022-01-03 16.08 16.50 15.92 16.04 3.8M