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
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 20.90 21.35 20.70 21.15 1.0M
2022-12-29 20.55 21.25 20.30 20.50 1.8M
2022-12-28 20.75 21.40 20.60 21.10 1.3M
2022-12-23 21.40 22.50 20.75 20.90 1.9M
2022-12-22 22.10 22.30 21.30 21.55 1.0M
2022-12-21 20.70 21.75 20.70 21.60 1.9M
2022-12-20 20.80 21.60 20.65 21.10 2.8M
2022-12-19 21.25 22.30 20.90 21.20 2.2M
2022-12-16 20.85 22.00 20.85 22.00 1.6M
2022-12-15 21.50 21.70 21.15 21.40 1.6M
2022-12-14 21.10 21.80 20.70 21.55 1.5M
2022-12-13 20.95 21.65 20.75 21.10 1.3M
2022-12-12 20.80 21.15 20.60 20.95 1.9M
2022-12-09 21.35 21.60 20.70 21.05 1.5M
2022-12-08 20.20 21.20 20.20 21.00 1.6M
2022-12-07 20.80 21.55 20.05 20.10 1.7M
2022-12-06 20.75 20.75 19.76 20.30 3.0M
2022-12-05 20.40 20.65 20.10 20.40 1.3M
2022-12-02 20.10 20.35 19.60 20.00 1.9M
2022-12-01 21.05 22.50 20.55 20.65 3.8M
2022-11-30 19.42 21.00 19.42 20.95 2.9M
2022-11-29 19.10 19.86 19.06 19.80 1.8M
2022-11-28 18.30 19.58 17.82 19.46 2.7M
2022-11-25 18.68 18.88 18.26 18.44 0.8M
2022-11-24 18.76 19.20 18.46 18.70 0.5M
2022-11-23 18.56 18.84 17.80 18.30 1.3M
2022-11-22 19.54 19.54 18.50 18.86 1.7M
2022-11-21 19.76 19.76 18.78 19.32 1.2M
2022-11-18 18.94 19.48 18.54 19.30 2.1M
2022-11-17 18.66 18.86 18.18 18.56 1.5M
2022-11-16 18.62 18.84 18.12 18.60 2.1M
2022-11-15 18.26 19.14 18.08 18.72 2.8M
2022-11-14 17.92 18.78 17.90 18.44 2.3M
2022-11-11 17.86 18.48 17.36 18.00 1.2M
2022-11-10 17.76 17.78 17.30 17.42 1.5M
2022-11-09 17.84 18.26 17.68 17.84 1.6M
2022-11-08 17.74 18.50 17.40 17.76 1.8M
2022-11-07 17.56 18.48 17.48 18.30 1.3M
2022-11-04 17.66 18.24 17.54 17.78 1.2M
2022-11-03 17.00 17.20 16.68 17.12 1.0M
2022-11-02 15.84 17.50 15.84 17.26 1.6M
2022-11-01 15.96 16.50 15.42 16.32 1.3M
2022-10-31 15.40 16.22 15.06 15.50 1.6M
2022-10-28 16.82 16.82 15.38 15.42 1.8M
2022-10-27 16.32 16.90 16.04 16.34 1.9M
2022-10-26 16.12 16.70 15.92 16.10 1.6M
2022-10-25 16.08 16.08 15.20 15.86 2.5M
2022-10-24 16.64 16.64 15.20 15.36 3.2M
2022-10-21 16.70 16.70 16.18 16.56 2.0M
2022-10-20 16.70 17.10 15.80 16.70 2.9M
2022-10-19 17.30 17.36 16.76 16.86 1.3M
2022-10-18 16.82 17.60 16.52 17.40 2.9M
2022-10-17 16.86 17.12 16.42 16.80 1.2M
2022-10-14 15.72 17.18 15.72 16.86 1.3M
2022-10-13 16.30 16.96 16.18 16.36 1.5M
2022-10-12 16.16 16.88 15.68 16.48 1.9M
2022-10-11 16.18 16.54 16.00 16.16 2.0M
2022-10-10 16.80 17.28 16.10 16.26 3.4M
2022-10-07 17.66 17.66 16.72 17.00 1.7M
2022-10-06 18.06 18.20 17.78 17.84 1.2M
2022-10-05 17.78 18.72 17.52 18.20 2.1M
2022-10-03 17.16 17.64 16.82 17.16 1.2M
2022-09-30 17.50 17.50 17.04 17.38 2.0M
2022-09-29 18.58 18.84 17.52 17.70 1.7M
2022-09-28 19.32 19.32 18.54 18.58 2.5M
2022-09-27 19.28 19.40 18.88 19.32 2.3M
2022-09-26 19.90 20.10 19.06 19.28 2.1M
2022-09-23 20.90 20.90 19.34 19.52 3.6M
2022-09-22 20.80 21.10 20.45 20.85 1.4M
2022-09-21 21.65 21.65 20.85 21.10 1.7M
2022-09-20 21.80 22.00 21.55 21.65 1.4M
2022-09-19 21.30 22.15 21.20 21.40 11.6M
2022-09-16 21.90 21.90 21.10 21.85 8.6M
2022-09-15 22.45 22.45 21.60 21.75 3.3M
2022-09-14 22.70 22.85 22.10 22.30 2.4M
2022-09-13 22.80 23.40 22.55 23.15 1.7M
2022-09-09 21.60 22.65 21.60 22.50 2.0M
2022-09-08 22.20 22.20 21.60 21.80 1.5M
2022-09-07 20.90 22.10 20.90 21.95 2.0M
2022-09-06 21.20 21.80 21.05 21.55 3.0M
2022-09-05 21.50 21.50 20.75 21.00 2.9M
2022-09-02 21.70 21.95 21.30 21.70 2.7M
2022-09-01 22.10 22.40 21.15 21.40 3.6M
2022-08-31 22.95 22.95 21.95 22.35 2.3M
2022-08-30 22.80 23.15 22.30 22.95 2.4M
2022-08-29 23.00 23.85 22.65 22.90 4.3M
2022-08-26 22.40 24.50 22.35 23.80 5.1M
2022-08-25 22.50 22.80 21.85 22.40 2.8M
2022-08-24 20.50 22.90 20.50 21.90 7.3M
2022-08-23 20.65 20.65 19.58 19.82 1.7M
2022-08-22 20.45 21.20 20.20 20.85 1.5M
2022-08-19 20.55 20.90 20.25 20.50 1.7M
2022-08-18 20.80 21.35 20.35 20.75 1.2M
2022-08-17 21.55 21.55 20.75 20.95 1.4M
2022-08-16 21.55 21.75 20.80 21.05 1.1M
2022-08-15 21.35 21.65 21.00 21.35 0.7M
2022-08-12 21.50 21.95 21.25 21.35 1.6M
2022-08-11 21.45 21.45 20.90 21.40 0.8M
2022-08-10 21.50 21.50 20.65 20.75 1.5M
2022-08-09 22.25 22.35 21.45 21.60 1.4M
2022-08-08 22.50 22.50 21.85 22.30 1.0M
2022-08-05 21.85 22.60 21.85 22.50 1.2M
2022-08-04 21.25 22.25 21.25 21.80 1.5M
2022-08-03 21.00 22.80 21.00 21.60 3.3M
2022-08-02 21.95 21.95 20.40 21.55 4.5M
2022-08-01 21.30 22.35 21.00 22.35 3.1M
2022-07-29 21.35 21.45 20.90 20.95 2.5M
2022-07-28 21.35 21.70 21.05 21.45 1.4M
2022-07-27 21.50 21.75 21.10 21.35 1.6M
2022-07-26 21.40 21.60 20.75 21.50 1.5M
2022-07-25 21.00 21.20 20.05 20.90 2.5M
2022-07-22 21.25 21.70 21.00 21.20 0.9M
2022-07-21 21.10 21.90 20.95 21.30 1.7M
2022-07-20 21.45 21.45 20.85 21.00 1.6M
2022-07-19 21.30 21.70 21.00 21.05 2.2M
2022-07-18 22.05 22.05 21.05 21.55 1.9M
2022-07-15 21.10 22.75 21.10 21.50 2.8M
2022-07-14 20.90 21.60 20.90 21.60 3.2M
2022-07-13 21.25 21.70 21.10 21.20 2.1M
2022-07-12 21.55 22.10 20.75 21.20 2.7M
2022-07-11 21.50 21.90 21.30 21.65 2.7M
2022-07-08 21.95 22.45 21.45 21.85 3.2M
2022-07-07 20.90 22.10 20.55 21.80 6.8M
2022-07-06 20.80 21.85 20.55 21.35 4.1M
2022-07-05 21.25 21.75 20.80 21.10 2.4M
2022-07-04 21.15 21.50 20.60 21.10 4.6M
2022-06-30 21.00 21.95 20.55 21.40 3.4M
2022-06-29 23.10 23.40 21.40 21.50 6.8M
2022-06-28 23.25 23.75 22.40 23.40 5.3M
2022-06-27 22.50 24.00 21.65 23.60 9.2M
2022-06-24 20.95 22.55 20.85 22.30 10.4M
2022-06-23 19.10 20.90 18.98 20.60 6.6M
2022-06-22 19.04 19.78 18.76 18.82 2.9M
2022-06-21 18.64 19.12 18.30 19.04 1.9M
2022-06-20 18.92 18.96 18.40 18.84 0.9M
2022-06-17 18.30 18.94 18.26 18.78 3.6M
2022-06-16 19.04 19.68 18.54 18.84 2.4M
2022-06-15 19.36 19.42 18.54 18.76 4.4M
2022-06-14 18.98 19.20 18.22 19.02 2.9M
2022-06-13 19.90 20.10 19.12 19.20 3.2M
2022-06-10 19.46 20.40 19.02 20.35 4.2M
2022-06-09 20.20 20.50 19.36 19.60 1.9M
2022-06-08 19.92 20.40 19.72 20.30 3.6M
2022-06-07 20.05 20.10 19.60 19.78 1.9M
2022-06-06 20.35 20.50 19.52 20.10 3.0M
2022-06-02 19.78 20.45 19.66 20.00 2.7M
2022-06-01 20.55 21.10 20.25 20.75 3.1M
2022-05-31 19.90 20.60 19.68 20.35 9.6M
2022-05-30 19.58 19.92 19.58 19.92 3.2M
2022-05-27 20.25 20.25 19.02 19.34 4.9M
2022-05-26 20.60 21.05 19.90 19.90 3.8M
2022-05-25 19.84 20.75 19.16 20.55 4.2M
2022-05-24 20.85 21.75 19.58 19.60 6.5M
2022-05-23 19.12 19.12 18.44 18.96 2.2M
2022-05-20 20.00 20.00 18.72 19.12 3.2M
2022-05-19 20.45 20.60 19.44 19.64 4.3M
2022-05-18 19.98 21.70 19.96 21.40 7.3M
2022-05-17 17.96 19.94 17.94 19.92 5.1M
2022-05-16 18.40 18.76 17.72 18.12 2.6M
2022-05-13 17.80 18.36 17.34 18.32 3.2M
2022-05-12 17.80 18.12 17.14 17.50 2.8M
2022-05-11 18.32 18.52 17.74 17.98 6.4M
2022-05-10 17.50 18.28 17.34 18.20 3.0M
2022-05-06 18.70 18.70 17.94 18.00 1.3M
2022-05-05 19.20 19.38 18.68 18.82 2.4M
2022-05-04 19.28 19.28 18.54 18.88 1.0M
2022-05-03 18.78 19.16 18.20 18.92 0.9M
2022-04-29 18.52 18.96 18.06 18.80 2.0M
2022-04-28 17.72 18.42 17.72 18.42 2.2M
2022-04-27 17.00 17.82 16.62 17.72 1.7M
2022-04-26 17.00 17.78 17.00 17.42 1.6M
2022-04-25 17.20 17.52 16.94 17.18 2.3M
2022-04-22 17.80 18.28 17.52 17.88 2.3M
2022-04-21 18.40 18.64 17.84 18.02 2.5M
2022-04-20 17.56 18.78 17.56 18.40 2.4M
2022-04-19 18.16 18.68 17.84 17.96 1.6M
2022-04-14 17.50 18.36 17.50 18.14 1.8M
2022-04-13 17.64 18.04 17.32 17.80 1.9M
2022-04-12 17.60 18.28 17.50 18.22 2.2M
2022-04-11 18.44 18.66 17.62 17.68 2.2M
2022-04-08 18.84 18.84 18.22 18.80 4.3M
2022-04-07 19.84 19.84 18.68 18.68 1.7M
2022-04-06 20.20 20.35 19.38 19.44 3.2M
2022-04-04 20.05 20.30 19.74 20.05 1.9M
2022-04-01 19.02 20.00 18.68 19.80 3.3M
2022-03-31 20.05 20.30 19.10 19.32 2.2M
2022-03-30 19.66 20.20 19.10 20.20 3.5M
2022-03-29 19.46 19.82 19.12 19.46 2.3M
2022-03-28 18.72 19.50 18.22 19.38 3.6M
2022-03-25 19.58 19.82 18.64 18.78 4.9M
2022-03-24 17.90 19.62 17.00 19.26 10.6M
2022-03-23 20.90 20.90 18.00 18.18 21.2M
2022-03-22 20.55 21.65 20.50 21.65 4.9M
2022-03-21 21.40 21.40 20.25 20.55 4.1M
2022-03-18 21.25 21.55 20.10 20.90 7.4M
2022-03-17 22.50 23.40 19.82 21.15 13.1M
2022-03-16 19.94 21.75 19.44 21.60 4.4M
2022-03-15 18.94 21.05 18.78 19.60 4.5M
2022-03-14 22.05 22.30 20.20 20.35 2.6M
2022-03-11 22.40 23.10 21.30 22.45 3.2M
2022-03-10 23.90 24.25 22.05 22.80 7.2M
2022-03-09 23.90 23.90 22.00 23.00 3.7M
2022-03-08 24.25 24.35 22.30 22.70 6.1M
2022-03-07 25.00 25.10 23.05 24.00 6.4M
2022-03-04 26.35 26.80 25.05 26.10 3.2M
2022-03-03 27.60 28.00 26.40 27.20 3.2M
2022-03-02 27.50 28.00 27.15 27.70 1.9M
2022-03-01 28.50 28.80 27.65 28.05 2.1M
2022-02-28 29.05 29.85 26.10 28.10 7.5M
2022-02-25 30.30 30.50 29.50 29.70 1.3M
2022-02-24 30.85 30.85 29.50 29.85 1.6M
2022-02-23 31.20 31.85 30.55 31.00 2.4M
2022-02-22 31.75 31.95 30.25 30.90 3.7M
2022-02-21 33.70 33.70 31.75 32.00 0.6M
2022-02-18 33.70 34.15 32.85 33.20 1.1M
2022-02-17 34.40 34.40 33.20 33.70 2.5M
2022-02-16 34.50 34.50 33.50 33.90 1.1M
2022-02-15 33.95 34.75 33.00 33.60 1.7M
2022-02-14 35.45 35.45 33.70 33.95 2.0M
2022-02-11 36.50 36.50 35.30 35.70 0.8M
2022-02-10 37.50 37.50 36.05 36.50 1.0M
2022-02-09 37.00 37.50 36.40 37.05 0.6M
2022-02-08 36.70 37.25 35.60 36.25 1.0M
2022-02-07 36.80 37.20 36.20 36.70 0.9M
2022-02-04 35.60 37.50 35.60 36.85 1.3M
2022-01-31 33.50 36.00 33.20 35.70 1.1M
2022-01-28 35.10 36.30 34.00 34.35 1.1M
2022-01-27 36.10 36.65 34.55 35.10 1.1M
2022-01-26 36.15 37.00 35.95 36.10 1.5M
2022-01-25 36.00 36.50 35.50 36.15 1.4M
2022-01-24 37.00 37.15 36.00 36.30 0.7M
2022-01-21 35.45 37.75 35.15 37.25 1.0M
2022-01-20 36.60 36.95 36.00 36.40 0.9M
2022-01-19 36.50 36.80 35.75 36.60 1.1M
2022-01-18 37.00 37.45 36.35 36.85 1.1M
2022-01-17 37.70 37.70 36.25 37.00 0.9M
2022-01-14 37.00 37.90 36.80 37.50 3.1M
2022-01-13 37.05 37.90 37.05 37.35 1.4M
2022-01-12 36.85 38.00 36.85 37.15 1.3M
2022-01-11 35.80 37.70 35.70 36.70 1.7M
2022-01-10 33.80 37.20 33.80 36.80 2.8M
2022-01-07 32.35 34.80 31.75 34.10 2.3M
2022-01-06 32.10 32.85 30.80 31.75 1.9M
2022-01-05 33.60 33.60 32.15 32.55 1.1M
2022-01-04 33.70 34.30 33.15 33.60 0.8M
2022-01-03 35.00 35.00 33.05 33.45 0.5M