现代中药集团

1643
🏛️ 香港 →
0.71
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
14:20 0.70 0.70 0.68 0.68 222.0K
14:55 0.70 0.70 0.69 0.69 132.0K
15:30 0.70 0.70 0.70 0.70 60.0K
15:55 0.70 0.70 0.70 0.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.73 0.73 0.70 0.71 0.3M
2025-09-25 0.73 0.76 0.72 0.73 0.5M
2025-09-24 0.74 0.83 0.73 0.75 5.0M
2025-09-23 0.70 0.74 0.70 0.73 0.6M
2025-09-22 0.70 0.70 0.68 0.70 0.4M
2025-09-19 0.74 0.74 0.69 0.71 1.0M
2025-09-18 0.76 0.79 0.72 0.74 1.8M
2025-09-17 0.74 0.74 0.72 0.73 0.1M
2025-09-16 0.74 0.75 0.72 0.74 0.2M
2025-09-15 0.72 0.73 0.71 0.71 0.5M
2025-09-12 0.74 0.78 0.72 0.72 0.8M
2025-09-11 0.68 0.76 0.68 0.71 0.8M
2025-09-10 0.71 0.74 0.70 0.72 1.1M
2025-09-09 0.67 0.69 0.67 0.69 0.2M
2025-09-08 0.70 0.70 0.68 0.69 0.2M
2025-09-05 0.70 0.73 0.69 0.69 0.5M
2025-09-04 0.63 0.74 0.62 0.69 0.5M
2025-09-03 0.67 0.69 0.67 0.68 0.3M
2025-09-02 0.66 0.71 0.66 0.70 0.1M
2025-09-01 0.70 0.71 0.67 0.68 0.5M
2025-08-29 0.72 0.72 0.68 0.70 1.0M
2025-08-28 0.71 0.74 0.71 0.72 0.4M
2025-08-27 0.74 0.78 0.71 0.72 1.4M
2025-08-26 0.74 0.75 0.73 0.74 0.7M
2025-08-25 0.73 0.75 0.73 0.74 0.8M
2025-08-22 0.73 0.76 0.71 0.72 1.2M
2025-08-21 0.73 0.73 0.71 0.71 0.2M
2025-08-20 0.66 0.74 0.66 0.73 1.5M
2025-08-19 0.63 0.69 0.61 0.67 2.1M
2025-08-18 0.68 0.69 0.61 0.62 2.4M
2025-08-15 0.68 0.69 0.67 0.69 0.7M
2025-08-14 0.66 0.70 0.66 0.68 0.4M
2025-08-13 0.67 0.69 0.67 0.69 0.2M
2025-08-12 0.69 0.69 0.67 0.67 0.0M
2025-08-11 0.67 0.73 0.67 0.68 0.5M
2025-08-08 0.68 0.69 0.67 0.67 0.1M
2025-08-07 0.67 0.70 0.65 0.68 1.2M
2025-08-06 0.64 0.71 0.64 0.71 0.9M
2025-08-05 0.68 0.69 0.63 0.66 1.4M
2025-08-04 0.68 0.71 0.67 0.68 0.8M
2025-08-01 0.67 0.70 0.65 0.66 2.3M
2025-07-31 0.64 0.68 0.64 0.68 0.8M
2025-07-30 0.63 0.66 0.61 0.64 0.7M
2025-07-29 0.64 0.66 0.63 0.63 0.7M
2025-07-28 0.64 0.64 0.63 0.64 0.1M
2025-07-25 0.65 0.65 0.60 0.64 0.6M
2025-07-24 0.57 0.67 0.55 0.65 3.0M
2025-07-23 0.58 0.60 0.51 0.57 2.5M
2025-07-22 0.60 0.62 0.59 0.60 0.6M
2025-07-21 0.63 0.64 0.59 0.61 2.1M
2025-07-18 0.75 0.79 0.61 0.64 7.9M
2025-07-17 0.66 0.81 0.66 0.75 16.7M
2025-07-16 0.54 0.66 0.52 0.65 8.0M
2025-07-15 0.48 0.57 0.47 0.56 4.5M
2025-07-14 0.47 0.50 0.44 0.49 0.9M
2025-07-11 0.44 0.47 0.40 0.47 1.8M
2025-07-10 0.52 0.52 0.41 0.45 5.3M
2025-07-09 0.53 0.55 0.49 0.50 5.1M
2025-07-08 0.46 0.53 0.46 0.52 5.0M
2025-07-07 0.45 0.47 0.45 0.46 1.5M
2025-07-04 0.45 0.45 0.43 0.45 1.2M
2025-07-03 0.43 0.45 0.42 0.44 2.8M
2025-07-02 0.38 0.43 0.38 0.43 3.5M
2025-06-30 0.37 0.38 0.37 0.38 1.6M
2025-06-27 0.36 0.36 0.36 0.36 0.1M
2025-06-26 0.36 0.37 0.35 0.36 0.3M
2025-06-25 0.37 0.37 0.36 0.36 0.2M
2025-06-24 0.37 0.37 0.37 0.37 0.0M
2025-06-23 0.37 0.38 0.36 0.37 0.2M
2025-06-20 0.35 0.36 0.35 0.35 0.3M
2025-06-19 0.36 0.36 0.35 0.35 0.1M
2025-06-18 0.35 0.35 0.35 0.36 0.0M
2025-06-17 0.37 0.37 0.36 0.36 0.0M
2025-06-16 0.35 0.37 0.35 0.37 0.1M
2025-06-13 0.36 0.36 0.36 0.36 0.1M
2025-06-12 0.37 0.37 0.36 0.36 0.5M
2025-06-11 0.35 0.36 0.35 0.36 0.5M
2025-06-10 0.36 0.36 0.35 0.35 0.5M
2025-06-09 0.35 0.37 0.35 0.37 0.3M
2025-06-06 0.37 0.37 0.36 0.36 1.5M
2025-06-05 0.37 0.38 0.37 0.37 0.3M
2025-06-04 0.36 0.38 0.36 0.38 0.7M
2025-06-03 0.35 0.36 0.34 0.36 0.3M
2025-06-02 0.36 0.37 0.35 0.36 4.0M
2025-05-30 0.38 0.38 0.37 0.37 0.3M
2025-05-29 0.38 0.41 0.37 0.38 6.8M
2025-05-28 0.37 0.38 0.36 0.37 5.5M
2025-05-27 0.39 0.39 0.36 0.37 0.4M
2025-05-26 0.35 0.39 0.35 0.38 3.4M
2025-05-23 0.36 0.36 0.31 0.35 2.1M
2025-05-22 0.36 0.36 0.36 0.36 0.2M
2025-05-21 0.39 0.39 0.37 0.38 0.3M
2025-05-20 0.36 0.40 0.36 0.40 8.1M
2025-05-19 0.37 0.38 0.35 0.36 2.5M
2025-05-16 0.34 0.37 0.34 0.37 6.9M
2025-05-15 0.35 0.35 0.34 0.34 2.5M
2025-05-14 0.36 0.36 0.35 0.35 0.6M
2025-05-13 0.35 0.43 0.34 0.36 3.2M
2025-05-12 0.34 0.34 0.33 0.34 0.5M
2025-05-09 0.33 0.33 0.33 0.33 0.1M
2025-05-08 0.33 0.35 0.32 0.34 0.7M
2025-05-07 0.34 0.34 0.33 0.33 0.2M
2025-05-06 0.34 0.34 0.34 0.34 0.1M
2025-05-02 0.36 0.36 0.34 0.34 0.3M
2025-04-30 0.34 0.36 0.34 0.36 0.5M
2025-04-29 0.36 0.36 0.35 0.36 0.3M
2025-04-28 0.38 0.38 0.35 0.36 0.2M
2025-04-25 0.39 0.41 0.36 0.38 5.2M
2025-04-24 0.35 0.38 0.35 0.37 0.3M
2025-04-23 0.38 0.38 0.36 0.36 4.0M
2025-04-22 0.41 0.41 0.36 0.38 1.2M
2025-04-17 0.38 0.45 0.37 0.41 2.7M
2025-04-16 0.36 0.38 0.36 0.38 4.7M
2025-04-15 0.35 0.39 0.35 0.36 6.6M
2025-04-14 0.35 0.38 0.35 0.36 4.9M
2025-04-11 0.33 0.38 0.32 0.36 9.5M
2025-04-10 0.32 0.35 0.30 0.34 8.9M
2025-04-09 0.30 0.36 0.28 0.32 10.7M
2025-04-08 0.28 0.28 0.25 0.26 5.9M
2025-04-07 0.31 0.31 0.25 0.25 10.4M
2025-04-03 0.33 0.34 0.29 0.31 12.4M
2025-04-02 0.39 0.40 0.25 0.32 14.4M
2025-04-01 0.41 0.42 0.37 0.39 6.2M
2025-03-31 0.42 0.44 0.41 0.42 3.2M
2025-03-28 0.43 0.44 0.42 0.42 1.1M
2025-03-27 0.43 0.46 0.41 0.43 1.6M
2025-03-26 0.44 0.44 0.42 0.42 1.4M
2025-03-25 0.43 0.44 0.42 0.44 1.0M
2025-03-24 0.50 0.50 0.43 0.43 1.8M
2025-03-21 0.48 0.51 0.47 0.50 3.4M
2025-03-20 0.46 0.50 0.45 0.48 5.2M
2025-03-19 0.44 0.47 0.42 0.46 5.4M
2025-03-18 0.43 0.45 0.42 0.44 2.1M
2025-03-17 0.41 0.44 0.41 0.43 3.9M
2025-03-14 0.41 0.43 0.40 0.42 3.4M
2025-03-13 0.43 0.43 0.40 0.42 5.6M
2025-03-12 0.40 0.44 0.40 0.42 5.5M
2025-03-11 0.42 0.42 0.38 0.40 3.8M
2025-03-10 0.42 0.42 0.40 0.40 0.3M
2025-03-07 0.40 0.44 0.39 0.40 3.3M
2025-03-06 0.40 0.40 0.40 0.40 0.2M
2025-03-05 0.39 0.40 0.38 0.39 2.0M
2025-03-04 0.40 0.40 0.38 0.39 1.6M
2025-03-03 0.39 0.41 0.39 0.40 1.9M
2025-02-28 0.39 0.43 0.39 0.39 2.1M
2025-02-27 0.39 0.40 0.38 0.40 3.3M
2025-02-26 0.39 0.41 0.39 0.39 2.6M
2025-02-25 0.38 0.44 0.38 0.40 3.1M
2025-02-24 0.40 0.40 0.39 0.40 2.0M
2025-02-21 0.39 0.40 0.39 0.40 1.3M
2025-02-20 0.39 0.41 0.38 0.39 0.6M
2025-02-19 0.37 0.39 0.37 0.38 1.0M
2025-02-18 0.41 0.41 0.36 0.36 5.3M
2025-02-17 0.40 0.42 0.40 0.41 3.5M
2025-02-14 0.39 0.43 0.38 0.40 3.5M
2025-02-13 0.38 0.44 0.38 0.39 3.2M
2025-02-12 0.39 0.39 0.37 0.38 0.2M
2025-02-11 0.37 0.43 0.37 0.39 0.8M
2025-02-10 0.37 0.38 0.37 0.37 0.1M
2025-02-07 0.39 0.45 0.38 0.38 0.4M
2025-02-06 0.38 0.39 0.38 0.39 0.3M
2025-02-05 0.36 0.40 0.36 0.39 0.9M
2025-02-04 0.38 0.39 0.38 0.38 0.4M
2025-02-03 0.38 0.38 0.37 0.37 0.0M
2025-01-28 0.38 0.39 0.36 0.38 0.4M
2025-01-27 0.36 0.37 0.35 0.38 0.1M
2025-01-24 0.35 0.37 0.35 0.37 1.2M
2025-01-23 0.36 0.36 0.36 0.36 0.2M
2025-01-22 0.37 0.37 0.36 0.36 0.3M
2025-01-21 0.35 0.38 0.35 0.38 0.6M
2025-01-20 0.35 0.35 0.34 0.35 0.5M
2025-01-17 0.39 0.39 0.34 0.35 1.9M
2025-01-16 0.40 0.42 0.39 0.39 3.0M
2025-01-15 0.37 0.50 0.37 0.40 3.4M
2025-01-14 0.34 0.38 0.34 0.37 0.8M
2025-01-13 0.32 0.32 0.32 0.32 0.1M
2025-01-10 0.32 0.33 0.32 0.32 0.1M
2025-01-09 0.33 0.33 0.33 0.33 0.0M
2025-01-08 0.34 0.34 0.33 0.33 0.4M
2025-01-07 0.34 0.37 0.33 0.33 2.9M
2025-01-06 0.36 0.36 0.34 0.34 0.4M
2025-01-03 0.34 0.42 0.34 0.36 4.2M
2025-01-02 0.37 0.40 0.34 0.35 4.6M