敏实集团

0425
🏛️ 香港 →
32.68
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 36.78 36.78 36.14 36.28 94.0K
09:35 36.10 36.38 36.10 36.26 120.0K
09:40 36.14 36.14 36.00 36.00 36.0K
09:45 36.02 36.14 35.96 35.98 184.0K
09:50 35.96 36.16 35.82 35.86 270.0K
09:55 35.80 35.82 35.66 35.68 302.0K
10:00 35.70 35.86 35.56 35.76 348.0K
10:05 35.66 35.70 35.26 35.26 200.0K
10:10 35.22 35.36 35.16 35.30 166.0K
10:15 35.38 35.44 35.30 35.30 116.0K
10:20 35.28 35.36 35.18 35.22 260.0K
10:25 35.20 35.20 34.92 34.96 300.0K
10:30 35.02 35.10 34.90 35.08 300.2K
10:35 35.06 35.14 34.90 35.00 500.0K
10:40 35.02 35.08 34.82 34.92 214.0K
10:45 34.90 34.98 34.80 34.84 154.0K
10:50 34.82 34.82 34.58 34.66 136.0K
10:55 34.68 34.70 34.52 34.70 220.0K
11:00 34.66 34.66 34.52 34.52 134.0K
11:05 34.50 34.56 34.32 34.32 408.0K
11:10 34.32 34.38 34.14 34.22 310.8K
11:15 34.24 34.38 34.12 34.26 358.0K
11:20 34.28 34.28 33.86 33.90 452.0K
11:25 33.94 34.02 33.80 33.88 838.0K
11:30 33.96 34.02 33.80 33.84 436.0K
11:35 33.92 34.10 33.90 34.02 206.0K
11:40 34.00 34.04 33.92 34.00 140.0K
11:45 33.98 34.02 33.88 33.92 100.0K
11:50 33.98 34.02 33.86 33.96 74.0K
11:55 33.98 34.02 33.88 33.88 56.0K
13:00 33.70 33.82 33.54 33.64 344.0K
13:05 33.70 33.82 33.66 33.82 160.0K
13:10 33.80 33.82 33.74 33.76 192.0K
13:15 33.74 33.76 33.60 33.70 282.0K
13:20 33.70 33.80 33.70 33.78 368.0K
13:25 33.76 34.04 33.76 34.04 376.0K
13:30 34.00 34.06 33.88 33.94 338.0K
13:35 33.92 33.92 33.76 33.84 262.0K
13:40 33.86 34.10 33.86 34.08 178.0K
13:45 34.06 34.08 33.94 33.96 162.0K
13:50 33.94 34.08 33.94 34.06 170.0K
13:55 34.08 34.08 34.02 34.04 120.0K
14:00 34.02 34.02 33.80 33.80 180.0K
14:05 33.82 33.84 33.72 33.80 260.0K
14:10 33.78 33.92 33.72 33.92 230.0K
14:15 33.92 34.20 33.90 34.18 156.0K
14:20 34.20 34.20 34.08 34.12 174.0K
14:25 34.14 34.30 34.14 34.28 246.0K
14:30 34.26 34.38 34.22 34.38 230.0K
14:35 34.36 34.44 34.14 34.14 244.0K
14:40 34.12 34.32 34.12 34.32 282.0K
14:45 34.30 34.32 34.20 34.28 152.0K
14:50 34.26 34.28 34.10 34.16 134.0K
14:55 34.12 34.18 34.06 34.10 176.0K
15:00 34.04 34.22 34.02 34.22 120.0K
15:05 34.20 34.48 34.14 34.48 176.0K
15:10 34.46 34.72 34.44 34.64 366.0K
15:15 34.56 34.76 34.54 34.76 190.5K
15:20 34.72 34.88 34.70 34.86 412.0K
15:25 34.78 34.80 34.58 34.74 264.0K
15:30 34.76 34.84 34.72 34.76 220.0K
15:35 34.70 34.76 34.70 34.72 124.0K
15:40 34.70 34.74 34.62 34.62 98.0K
15:45 34.64 34.86 34.62 34.68 260.0K
15:50 34.74 34.74 34.64 34.64 126.0K
15:55 34.62 34.72 34.62 34.64 310.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.16 34.16 32.10 32.68 10.9M
2025-09-25 35.70 35.70 33.40 34.16 8.6M
2025-09-24 34.90 35.70 34.30 35.08 8.2M
2025-09-23 36.90 36.90 33.52 34.64 15.5M
2025-09-22 36.80 37.96 36.20 36.80 9.6M
2025-09-19 34.52 36.84 34.52 36.38 15.7M
2025-09-18 36.00 36.70 34.60 35.60 13.5M
2025-09-17 33.20 36.28 33.12 35.48 24.8M
2025-09-16 31.18 33.82 30.70 33.46 16.9M
2025-09-15 31.18 32.30 30.88 31.14 6.2M
2025-09-12 31.58 32.22 30.76 31.18 7.7M
2025-09-11 31.00 31.78 30.06 31.58 6.5M
2025-09-10 31.36 31.36 30.50 30.80 6.2M
2025-09-09 32.00 32.30 31.00 31.16 10.1M
2025-09-08 30.02 31.86 29.92 31.78 12.8M
2025-09-05 28.80 30.24 28.80 30.02 8.8M
2025-09-04 29.78 30.02 28.54 28.96 12.6M
2025-09-03 30.20 30.48 29.50 29.92 10.9M
2025-09-02 31.00 31.00 29.90 30.22 9.1M
2025-09-01 32.88 33.50 29.84 30.28 21.7M
2025-08-29 31.90 33.10 31.54 32.88 10.4M
2025-08-28 34.00 34.00 30.74 31.72 29.1M
2025-08-27 35.36 35.64 34.46 34.82 8.9M
2025-08-26 34.98 35.92 34.16 35.36 14.8M
2025-08-25 32.40 34.88 32.40 34.74 12.3M
2025-08-22 31.14 32.40 31.14 32.34 8.7M
2025-08-21 30.98 31.98 30.24 31.68 4.7M
2025-08-20 31.10 31.88 30.60 30.82 11.6M
2025-08-19 31.10 32.48 30.84 31.78 7.9M
2025-08-18 29.60 31.50 29.20 31.06 11.0M
2025-08-15 28.16 29.60 28.16 29.60 6.4M
2025-08-14 29.76 29.76 28.10 28.84 10.4M
2025-08-13 29.50 29.88 28.90 29.10 8.7M
2025-08-12 29.28 29.96 29.28 29.54 6.6M
2025-08-11 28.72 29.86 28.50 29.58 7.3M
2025-08-08 28.78 29.32 28.42 28.72 3.9M
2025-08-07 28.00 28.84 27.80 28.78 7.5M
2025-08-06 26.50 28.14 26.50 28.00 4.5M
2025-08-05 26.40 27.18 26.40 26.66 6.1M
2025-08-04 25.62 26.06 25.34 25.96 5.9M
2025-08-01 25.95 26.45 25.70 25.95 4.0M
2025-07-31 25.70 26.20 25.70 25.95 6.6M
2025-07-30 27.05 27.05 25.70 26.00 6.3M
2025-07-29 26.50 27.65 26.50 27.10 3.6M
2025-07-28 27.25 27.55 26.40 27.00 8.8M
2025-07-25 27.55 27.60 27.00 27.30 5.3M
2025-07-24 27.55 28.25 27.25 27.45 8.4M
2025-07-23 28.60 29.80 27.10 27.40 9.4M
2025-07-22 27.50 28.05 27.10 27.85 6.8M
2025-07-21 27.50 27.70 26.85 27.35 6.8M
2025-07-18 26.60 27.10 26.00 27.00 5.9M
2025-07-17 25.25 26.75 25.15 26.35 7.7M
2025-07-16 25.90 26.15 25.00 25.15 7.5M
2025-07-15 24.30 25.25 24.10 25.25 4.6M
2025-07-14 24.00 24.80 23.80 24.25 7.9M
2025-07-11 23.20 24.35 23.20 23.80 8.6M
2025-07-10 22.85 23.30 22.75 23.30 4.2M
2025-07-09 23.60 24.30 22.75 23.15 5.3M
2025-07-08 22.30 23.10 22.30 23.00 2.7M
2025-07-07 23.10 23.10 22.25 22.50 5.6M
2025-07-04 22.85 23.50 22.75 23.10 3.9M
2025-07-03 22.20 23.00 22.15 22.85 2.9M
2025-07-02 22.40 22.90 22.00 22.35 4.3M
2025-06-30 21.40 22.60 21.40 22.40 5.5M
2025-06-27 21.65 21.80 21.25 21.45 1.8M
2025-06-26 21.60 21.95 21.40 21.45 4.0M
2025-06-25 21.55 21.80 21.00 21.65 4.9M
2025-06-24 20.70 21.50 20.65 21.15 7.5M
2025-06-23 19.70 20.80 19.24 20.70 5.9M
2025-06-20 19.70 20.20 19.46 19.70 5.0M
2025-06-19 19.88 20.25 19.36 19.42 3.5M
2025-06-18 19.56 19.94 19.36 19.88 2.1M
2025-06-17 19.96 19.96 19.44 19.46 2.7M
2025-06-16 19.58 19.90 19.12 19.84 2.4M
2025-06-13 19.60 19.84 18.94 19.46 5.8M
2025-06-12 20.35 20.40 19.80 19.84 2.3M
2025-06-11 20.50 21.00 20.05 20.35 6.7M
2025-06-10 20.45 20.50 19.60 20.10 7.3M
2025-06-09 19.90 20.65 19.88 20.35 4.7M
2025-06-06 20.10 20.20 19.60 20.05 3.5M
2025-06-05 20.40 20.55 19.94 20.30 3.6M
2025-06-04 20.20 20.45 19.98 20.20 3.1M
2025-06-03 20.55 20.65 19.80 20.00 10.5M
2025-06-02 21.15 21.15 20.50 20.95 3.1M
2025-05-30 22.10 22.10 20.85 21.25 6.0M
2025-05-29 21.40 22.75 21.40 22.05 5.7M
2025-05-28 21.35 22.00 20.85 21.55 7.6M
2025-05-27 21.65 22.05 20.90 21.35 7.4M
2025-05-26 22.30 22.30 21.00 21.50 7.7M
2025-05-23 21.80 22.65 21.30 21.85 7.9M
2025-05-22 21.10 22.55 21.05 21.60 10.6M
2025-05-21 20.50 21.80 20.50 21.10 8.3M
2025-05-20 20.20 20.85 20.00 20.40 3.6M
2025-05-19 20.50 20.60 19.90 20.00 4.0M
2025-05-16 19.66 20.85 19.56 20.60 5.3M
2025-05-15 20.40 20.40 19.46 19.74 5.5M
2025-05-14 20.30 20.70 19.82 20.40 7.7M
2025-05-13 20.25 20.55 19.62 19.78 8.0M
2025-05-12 18.74 20.35 18.74 20.00 15.9M
2025-05-09 18.44 18.44 17.92 18.20 3.0M
2025-05-08 18.18 19.00 18.18 18.44 4.3M
2025-05-07 18.92 19.14 18.02 18.18 5.6M
2025-05-06 18.68 18.70 18.02 18.42 4.9M
2025-05-02 18.46 18.60 18.22 18.46 1.9M
2025-04-30 18.38 18.66 18.04 18.60 6.9M
2025-04-29 17.84 18.38 17.72 17.98 3.9M
2025-04-28 18.00 18.12 17.40 18.00 3.6M
2025-04-25 18.00 18.34 17.84 17.84 5.9M
2025-04-24 17.98 18.22 17.50 18.00 5.2M
2025-04-23 17.56 18.00 17.46 17.74 7.6M
2025-04-22 16.84 17.16 16.54 17.04 5.2M
2025-04-17 16.90 16.96 16.34 16.54 6.1M
2025-04-16 17.28 17.42 16.30 16.74 10.4M
2025-04-15 18.20 18.42 17.20 17.52 7.1M
2025-04-14 18.00 18.10 17.28 17.62 9.8M
2025-04-11 16.28 17.56 16.16 17.28 13.4M
2025-04-10 17.04 17.48 16.42 16.74 23.2M
2025-04-09 15.00 15.86 14.40 15.68 17.9M
2025-04-08 15.96 16.50 15.10 15.74 21.6M
2025-04-07 17.98 17.98 15.20 15.50 22.3M
2025-04-03 20.65 21.00 19.84 20.25 15.0M
2025-04-02 21.35 21.95 20.80 21.50 5.8M
2025-04-01 20.45 21.50 20.45 21.15 7.7M
2025-03-31 21.05 21.25 20.20 20.70 9.3M
2025-03-28 21.25 21.75 20.80 21.20 7.1M
2025-03-27 21.90 22.00 21.05 21.20 10.8M
2025-03-26 21.40 21.90 20.90 21.80 16.5M
2025-03-25 22.25 22.85 21.50 21.50 17.1M
2025-03-24 23.15 23.25 22.55 23.10 8.0M
2025-03-21 24.30 24.45 22.55 22.90 13.0M
2025-03-20 24.05 24.75 23.10 23.45 12.7M
2025-03-19 25.50 25.50 23.65 24.40 10.0M
2025-03-18 24.20 25.65 23.65 25.45 12.3M
2025-03-17 23.45 24.15 22.80 23.80 10.9M
2025-03-14 22.55 24.20 21.75 23.45 11.4M
2025-03-13 22.80 23.30 22.05 22.45 10.0M
2025-03-12 22.80 23.15 22.15 22.45 7.3M
2025-03-11 21.70 22.75 21.50 22.35 6.2M
2025-03-10 22.65 23.80 21.65 22.30 9.7M
2025-03-07 22.50 23.95 22.10 22.85 13.5M
2025-03-06 21.95 23.05 21.80 22.80 16.3M
2025-03-05 20.15 21.45 20.10 21.30 10.1M
2025-03-04 19.44 20.40 18.60 19.98 11.0M
2025-03-03 20.20 20.65 19.80 20.10 9.9M
2025-02-28 22.55 22.90 19.98 20.25 22.2M
2025-02-27 24.15 24.75 22.70 23.00 16.1M
2025-02-26 21.15 24.60 20.75 23.75 32.3M
2025-02-25 20.80 21.30 19.68 20.95 22.4M
2025-02-24 22.50 23.85 21.35 21.45 34.9M
2025-02-21 20.60 23.90 20.60 22.00 42.0M
2025-02-20 18.60 22.50 18.12 21.20 67.4M
2025-02-19 16.02 16.32 16.00 16.18 2.0M
2025-02-18 16.46 16.46 15.76 16.22 3.3M
2025-02-17 16.46 16.64 15.92 16.00 2.0M
2025-02-14 15.80 16.54 15.76 16.50 4.1M
2025-02-13 15.20 16.08 15.14 15.76 5.6M
2025-02-12 14.94 15.18 14.82 15.12 1.9M
2025-02-11 15.16 15.54 14.88 14.88 2.7M
2025-02-10 15.50 15.76 15.10 15.48 3.7M
2025-02-07 15.50 16.00 15.36 15.66 2.4M
2025-02-06 14.92 15.72 14.72 15.66 3.5M
2025-02-05 15.04 15.22 14.80 14.92 2.4M
2025-02-04 15.12 15.60 15.00 15.14 1.5M
2025-02-03 15.80 15.80 15.02 15.42 1.5M
2025-01-28 15.90 15.92 15.46 15.50 0.6M
2025-01-27 15.86 16.08 15.62 15.88 2.0M
2025-01-24 15.36 15.74 15.18 15.52 3.5M
2025-01-23 15.84 16.04 15.30 15.48 2.0M
2025-01-22 16.18 16.24 15.80 16.00 1.8M
2025-01-21 16.08 16.70 15.94 16.44 4.0M
2025-01-20 15.54 16.26 15.50 16.02 6.9M
2025-01-17 14.74 15.60 14.74 15.48 6.6M
2025-01-16 14.36 15.44 14.36 15.00 4.6M
2025-01-15 14.32 14.66 14.22 14.60 2.1M
2025-01-14 14.08 14.50 13.76 14.20 8.8M
2025-01-13 14.60 14.82 14.04 14.12 4.5M
2025-01-10 14.80 15.06 14.52 14.72 2.2M
2025-01-09 14.52 14.98 14.52 14.68 2.3M
2025-01-08 14.60 14.88 14.44 14.78 3.4M
2025-01-07 14.60 15.06 14.50 14.76 3.0M
2025-01-06 14.34 15.04 14.34 14.72 1.9M
2025-01-03 14.66 14.84 14.42 14.50 1.8M
2025-01-02 14.74 15.08 14.58 14.66 3.5M