敏华控股

1999
🏛️ 香港 →
4.19
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
2023-12-29 5.20 5.35 5.18 5.35 3.9M
2023-12-28 5.04 5.26 5.04 5.24 3.8M
2023-12-27 5.15 5.15 5.05 5.07 3.0M
2023-12-22 5.15 5.27 5.09 5.09 3.2M
2023-12-21 5.15 5.23 5.13 5.18 2.4M
2023-12-20 5.06 5.27 5.06 5.20 7.0M
2023-12-19 5.07 5.19 4.99 5.05 9.2M
2023-12-18 5.10 5.20 4.99 5.17 6.7M
2023-12-15 4.84 5.17 4.84 5.15 8.8M
2023-12-14 4.91 5.07 4.91 4.93 7.7M
2023-12-13 5.00 5.07 4.85 4.91 10.1M
2023-12-12 5.07 5.12 5.01 5.01 3.5M
2023-12-11 5.05 5.05 4.92 5.02 2.7M
2023-12-08 5.16 5.19 5.05 5.05 5.5M
2023-12-07 5.06 5.23 5.06 5.20 8.7M
2023-12-06 5.02 5.16 5.00 5.14 9.1M
2023-12-05 5.13 5.13 4.98 5.04 6.6M
2023-12-04 5.13 5.14 5.02 5.10 5.3M
2023-12-01 5.23 5.24 5.04 5.16 12.8M
2023-11-30 5.13 5.27 5.08 5.23 13.0M
2023-11-29 5.22 5.24 5.02 5.13 14.3M
2023-11-28 5.35 5.40 5.17 5.17 12.0M
2023-11-27 5.45 5.48 5.35 5.38 5.5M
2023-11-24 5.46 5.49 5.35 5.45 5.1M
2023-11-23 5.43 5.49 5.35 5.47 3.0M
2023-11-22 5.64 5.64 5.38 5.43 8.1M
2023-11-21 5.32 5.72 5.32 5.51 9.0M
2023-11-20 5.35 5.50 5.35 5.49 6.0M
2023-11-17 5.43 5.45 5.26 5.35 11.0M
2023-11-16 5.49 5.58 5.41 5.50 12.9M
2023-11-15 5.30 5.50 5.22 5.46 11.4M
2023-11-14 5.13 5.25 5.09 5.22 4.8M
2023-11-13 5.17 5.17 5.01 5.12 3.8M
2023-11-10 5.14 5.20 5.09 5.11 3.1M
2023-11-09 5.27 5.27 5.15 5.18 2.3M
2023-11-08 5.19 5.25 5.12 5.22 5.1M
2023-11-07 5.27 5.27 5.12 5.16 3.3M
2023-11-06 5.23 5.33 5.20 5.27 8.4M
2023-11-03 4.96 5.22 4.96 5.18 5.2M
2023-11-02 5.04 5.10 4.90 5.00 11.9M
2023-11-01 4.95 4.95 4.81 4.90 1.0M
2023-10-31 5.01 5.01 4.80 4.86 4.4M
2023-10-30 4.83 4.95 4.74 4.93 8.2M
2023-10-27 4.76 4.89 4.67 4.86 12.7M
2023-10-26 4.80 4.84 4.65 4.72 6.7M
2023-10-25 4.90 5.08 4.77 4.80 3.3M
2023-10-24 4.80 4.85 4.70 4.81 6.3M
2023-10-20 4.97 4.97 4.74 4.83 5.4M
2023-10-19 4.96 5.02 4.89 4.91 4.4M
2023-10-18 5.10 5.10 4.98 5.00 2.8M
2023-10-17 5.11 5.24 5.02 5.10 6.0M
2023-10-16 5.10 5.19 5.03 5.07 3.7M
2023-10-13 5.29 5.29 5.14 5.14 4.7M
2023-10-12 5.25 5.34 5.25 5.32 4.3M
2023-10-11 5.19 5.30 5.13 5.25 10.4M
2023-10-10 5.28 5.32 5.03 5.08 7.7M
2023-10-09 5.31 5.36 5.14 5.21 4.3M
2023-10-06 5.41 5.44 5.28 5.30 2.3M
2023-10-05 5.44 5.44 5.28 5.36 0.7M
2023-10-04 5.23 5.34 5.16 5.30 1.8M
2023-10-03 5.48 5.48 5.21 5.32 4.4M
2023-09-29 5.45 5.54 5.36 5.50 4.3M
2023-09-28 5.52 5.53 5.23 5.31 7.4M
2023-09-27 5.61 5.61 5.42 5.49 7.1M
2023-09-26 5.56 5.61 5.48 5.53 6.0M
2023-09-25 5.78 5.79 5.63 5.64 3.4M
2023-09-22 5.76 5.83 5.67 5.77 4.7M
2023-09-21 5.66 5.82 5.51 5.76 11.9M
2023-09-20 5.71 5.74 5.62 5.62 5.2M
2023-09-19 5.98 5.98 5.54 5.71 6.8M
2023-09-18 5.86 5.92 5.70 5.82 6.5M
2023-09-15 5.72 5.95 5.59 5.84 8.0M
2023-09-14 5.79 5.83 5.60 5.76 4.8M
2023-09-13 5.68 5.85 5.65 5.75 4.8M
2023-09-12 5.76 5.89 5.62 5.77 3.5M
2023-09-11 5.86 5.99 5.73 5.85 2.2M
2023-09-07 6.18 6.18 5.89 5.91 5.1M
2023-09-06 6.06 6.21 5.94 6.18 6.1M
2023-09-05 6.30 6.30 6.05 6.11 3.9M
2023-09-04 6.00 6.28 5.83 6.22 21.9M
2023-08-31 5.87 5.91 5.66 5.70 2.4M
2023-08-30 6.06 6.06 5.73 5.74 2.2M
2023-08-29 5.66 5.93 5.62 5.88 3.1M
2023-08-28 5.88 6.02 5.66 5.70 5.2M
2023-08-25 5.63 5.73 5.46 5.69 6.5M
2023-08-24 5.71 5.86 5.62 5.70 7.1M
2023-08-23 5.90 5.90 5.69 5.71 4.2M
2023-08-22 5.96 6.05 5.86 5.90 5.4M
2023-08-21 5.91 6.06 5.87 5.96 5.6M
2023-08-18 6.01 6.09 5.89 5.98 6.3M
2023-08-17 6.00 6.06 5.74 6.01 4.7M
2023-08-16 5.93 6.08 5.87 5.99 4.8M
2023-08-15 5.85 6.10 5.79 5.98 4.4M
2023-08-14 5.95 5.95 5.70 5.88 7.2M
2023-08-11 6.48 6.48 5.98 6.04 6.0M
2023-08-10 6.26 6.34 6.11 6.30 4.2M
2023-08-09 6.40 6.40 6.16 6.29 10.8M
2023-08-08 6.45 6.48 6.30 6.35 7.0M
2023-08-07 6.76 6.76 6.42 6.59 3.6M
2023-08-04 6.76 6.95 6.51 6.64 11.9M
2023-08-03 6.44 6.76 6.32 6.74 9.6M
2023-08-02 6.54 6.65 6.34 6.45 10.5M
2023-08-01 6.73 6.89 6.50 6.58 14.3M
2023-07-31 7.10 7.16 6.71 6.72 20.4M
2023-07-28 6.13 6.61 6.10 6.56 17.6M
2023-07-27 6.02 6.29 5.90 6.18 11.8M
2023-07-26 6.14 6.14 5.92 6.02 5.9M
2023-07-25 5.90 6.18 5.90 6.01 17.4M
2023-07-24 5.71 5.77 5.60 5.68 6.0M
2023-07-21 5.86 5.89 5.72 5.78 3.6M
2023-07-20 5.68 5.90 5.68 5.79 7.2M
2023-07-19 5.51 5.71 5.43 5.68 4.5M
2023-07-18 5.60 5.63 5.45 5.58 6.7M
2023-07-14 5.82 5.85 5.63 5.70 6.6M
2023-07-13 5.62 5.90 5.60 5.82 10.9M
2023-07-12 5.60 5.60 5.47 5.57 7.8M
2023-07-11 5.47 5.52 5.39 5.50 7.0M
2023-07-10 5.40 5.45 5.32 5.35 8.2M
2023-07-07 5.23 5.34 5.21 5.26 7.1M
2023-07-06 5.31 5.31 5.12 5.21 5.3M
2023-07-05 5.33 5.45 5.29 5.34 5.1M
2023-07-04 5.22 5.42 5.22 5.36 7.0M
2023-07-03 5.30 5.39 5.24 5.31 6.3M
2023-06-30 5.10 5.30 5.10 5.23 7.5M
2023-06-29 5.21 5.22 5.03 5.05 2.4M
2023-06-28 5.20 5.26 5.06 5.18 4.4M
2023-06-27 4.97 5.25 4.97 5.19 7.0M
2023-06-26 4.97 5.09 4.93 4.97 6.1M
2023-06-23 5.00 5.03 4.88 4.96 3.7M
2023-06-21 5.20 5.20 4.99 5.02 5.2M
2023-06-20 5.30 5.32 5.10 5.17 9.0M
2023-06-19 5.48 5.48 5.16 5.25 7.1M
2023-06-16 5.54 5.61 5.45 5.48 14.6M
2023-06-15 5.27 5.52 5.16 5.50 11.0M
2023-06-14 5.00 5.25 5.00 5.15 9.2M
2023-06-13 5.09 5.16 4.98 5.00 12.4M
2023-06-12 5.08 5.08 4.93 5.00 9.6M
2023-06-09 4.98 5.14 4.98 5.05 13.6M
2023-06-08 5.28 5.30 4.77 4.98 36.7M
2023-06-07 5.30 5.33 5.14 5.28 9.3M
2023-06-06 5.25 5.54 5.16 5.20 14.0M
2023-06-05 5.42 5.42 5.15 5.25 10.8M
2023-06-02 5.26 5.42 5.20 5.36 13.3M
2023-06-01 5.00 5.23 5.00 5.12 9.2M
2023-05-31 5.22 5.22 4.99 5.13 18.0M
2023-05-30 5.18 5.23 5.05 5.18 7.6M
2023-05-29 5.20 5.22 5.05 5.13 9.5M
2023-05-25 5.31 5.40 5.16 5.23 7.0M
2023-05-24 5.43 5.47 5.28 5.30 8.2M
2023-05-23 5.45 5.57 5.40 5.50 6.7M
2023-05-22 5.34 5.53 5.34 5.48 11.6M
2023-05-19 5.40 5.44 5.27 5.34 17.4M
2023-05-18 5.40 5.48 5.22 5.39 20.9M
2023-05-17 5.61 5.68 5.35 5.36 20.5M
2023-05-16 6.36 6.36 5.60 5.62 19.3M
2023-05-15 6.00 6.10 5.86 6.01 13.5M
2023-05-12 6.20 6.26 5.95 6.01 11.4M
2023-05-11 6.20 6.20 6.05 6.20 6.2M
2023-05-10 6.50 6.50 6.17 6.23 4.2M
2023-05-09 6.45 6.56 6.37 6.43 5.5M
2023-05-08 6.48 6.57 6.28 6.36 8.9M
2023-05-05 6.71 6.71 6.43 6.56 7.7M
2023-05-04 6.61 6.76 6.55 6.70 5.9M
2023-05-03 6.52 6.62 6.35 6.61 3.4M
2023-05-02 6.72 6.72 6.47 6.57 2.4M
2023-04-28 6.70 6.76 6.56 6.58 2.9M
2023-04-27 6.61 6.72 6.44 6.68 4.4M
2023-04-26 6.43 6.73 6.33 6.61 7.2M
2023-04-25 6.55 6.58 6.34 6.43 3.7M
2023-04-24 6.69 6.82 6.41 6.62 7.5M
2023-04-21 6.70 6.80 6.60 6.61 2.8M
2023-04-20 6.77 6.88 6.64 6.69 4.4M
2023-04-19 6.93 6.93 6.69 6.75 6.2M
2023-04-18 7.00 7.00 6.85 6.89 5.6M
2023-04-17 6.95 7.05 6.83 7.00 7.5M
2023-04-14 6.96 7.08 6.87 6.97 5.3M
2023-04-13 6.78 7.00 6.61 6.96 7.2M
2023-04-12 7.02 7.02 6.77 6.80 5.8M
2023-04-11 6.79 7.09 6.79 6.93 9.2M
2023-04-06 6.52 6.75 6.52 6.75 11.1M
2023-04-04 6.74 6.74 6.27 6.56 12.4M
2023-04-03 6.47 6.72 6.47 6.72 8.9M
2023-03-31 6.66 6.79 6.41 6.47 10.6M
2023-03-30 6.69 6.79 6.42 6.60 10.5M
2023-03-29 6.70 6.83 6.50 6.64 8.0M
2023-03-28 6.76 6.76 6.56 6.67 3.8M
2023-03-27 6.93 6.93 6.53 6.58 7.8M
2023-03-24 7.22 7.22 6.78 6.78 6.7M
2023-03-23 7.15 7.15 6.92 7.14 10.6M
2023-03-22 7.23 7.31 7.07 7.14 5.0M
2023-03-21 6.96 7.12 6.71 7.12 12.4M
2023-03-20 7.57 7.58 6.71 6.80 12.3M
2023-03-17 7.35 7.35 7.07 7.15 7.3M
2023-03-16 7.22 7.30 7.08 7.16 6.8M
2023-03-15 7.15 7.38 7.08 7.24 9.9M
2023-03-14 7.54 7.54 6.89 6.95 18.2M
2023-03-13 7.63 7.74 7.41 7.52 12.9M
2023-03-10 7.66 7.73 7.39 7.50 11.8M
2023-03-09 8.07 8.09 7.75 7.81 6.1M
2023-03-08 8.26 8.31 8.07 8.11 11.9M
2023-03-07 8.23 8.54 8.18 8.30 6.9M
2023-03-06 8.50 8.56 8.10 8.25 8.7M
2023-03-03 8.61 8.68 8.55 8.58 4.0M
2023-03-02 8.49 8.59 8.29 8.54 4.2M
2023-03-01 8.02 8.49 8.02 8.49 8.3M
2023-02-28 8.00 8.20 7.93 8.02 4.0M
2023-02-27 8.11 8.21 7.78 8.00 5.5M
2023-02-24 8.42 8.42 8.09 8.11 4.0M
2023-02-23 8.74 8.74 8.33 8.38 7.9M
2023-02-22 8.56 8.76 8.51 8.68 8.9M
2023-02-21 8.66 8.69 8.42 8.55 5.3M
2023-02-20 8.07 8.70 7.93 8.66 14.2M
2023-02-17 8.18 8.34 8.00 8.08 5.5M
2023-02-16 8.38 8.51 8.11 8.18 5.2M
2023-02-15 8.57 8.60 8.32 8.38 5.2M
2023-02-14 8.47 8.72 8.42 8.57 4.5M
2023-02-13 8.35 8.62 8.20 8.55 4.5M
2023-02-10 8.44 8.75 8.33 8.35 7.5M
2023-02-09 8.28 8.55 8.28 8.55 6.2M
2023-02-08 8.35 8.55 8.21 8.29 6.6M
2023-02-07 8.54 8.74 8.30 8.38 4.5M
2023-02-06 8.83 8.83 8.35 8.48 7.9M
2023-02-03 9.09 9.12 8.70 8.91 5.1M
2023-02-02 9.06 9.39 8.99 9.08 6.4M
2023-02-01 9.04 9.09 8.70 9.00 13.5M
2023-01-31 9.18 9.42 8.95 9.04 5.4M
2023-01-30 9.76 9.81 9.21 9.26 7.6M
2023-01-27 9.64 10.18 9.64 9.78 7.7M
2023-01-26 9.16 9.66 9.16 9.64 5.0M
2023-01-20 8.98 9.27 8.98 9.16 4.4M
2023-01-19 8.76 8.90 8.66 8.89 2.4M
2023-01-18 8.85 8.86 8.57 8.67 3.0M
2023-01-17 8.89 8.99 8.57 8.69 2.3M
2023-01-16 9.03 9.14 8.76 8.84 3.4M
2023-01-13 8.52 9.12 8.52 8.97 9.4M
2023-01-12 8.85 8.92 8.58 8.66 2.8M
2023-01-11 8.72 9.05 8.60 8.67 7.1M
2023-01-10 8.75 8.94 8.55 8.72 6.1M
2023-01-09 8.73 9.32 8.69 8.85 10.2M
2023-01-06 8.34 8.87 8.34 8.51 14.9M
2023-01-05 8.19 8.40 8.11 8.34 6.1M
2023-01-04 7.86 8.33 7.86 8.20 7.4M
2023-01-03 7.68 7.86 7.46 7.83 3.2M