森松国际

2155
🏛️ 香港 →
10.76
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
2021-12-31 9.41 9.41 8.80 8.95 1.9M
2021-12-30 9.50 9.50 9.04 9.14 1.2M
2021-12-29 9.60 10.00 9.40 9.50 2.3M
2021-12-28 10.00 10.50 9.70 9.97 2.1M
2021-12-24 10.84 10.88 9.96 10.00 0.8M
2021-12-23 10.86 11.16 10.72 10.84 0.4M
2021-12-22 10.90 11.24 10.80 10.94 0.6M
2021-12-21 10.56 11.14 10.56 10.82 0.6M
2021-12-20 11.30 11.32 10.60 10.66 1.7M
2021-12-17 11.76 12.02 11.30 11.42 0.5M
2021-12-16 11.30 12.00 11.26 11.88 0.6M
2021-12-15 10.80 11.68 10.80 11.30 2.2M
2021-12-14 11.60 11.94 10.90 11.06 0.6M
2021-12-13 12.38 12.38 11.52 11.52 0.7M
2021-12-10 12.60 12.74 12.10 12.38 0.5M
2021-12-09 12.28 12.70 12.16 12.60 1.0M
2021-12-08 11.40 12.28 11.18 12.28 0.9M
2021-12-07 11.16 11.62 10.82 11.40 2.0M
2021-12-06 11.88 11.88 10.32 10.42 2.5M
2021-12-03 12.06 12.06 11.28 11.90 1.8M
2021-12-02 12.92 12.92 12.00 12.06 1.0M
2021-12-01 12.42 12.98 12.42 12.84 1.7M
2021-11-30 12.96 13.30 12.14 12.70 2.2M
2021-11-29 13.18 13.50 13.00 13.20 1.4M
2021-11-26 13.66 13.66 12.84 13.18 1.6M
2021-11-25 13.48 13.88 13.40 13.66 0.4M
2021-11-24 12.98 13.78 12.96 13.54 1.6M
2021-11-23 13.30 13.44 12.74 13.08 1.9M
2021-11-22 13.10 13.90 12.92 13.40 2.3M
2021-11-19 13.10 13.70 13.08 13.08 1.9M
2021-11-18 12.90 13.80 12.86 13.24 3.7M
2021-11-17 13.10 13.48 12.72 12.98 3.5M
2021-11-16 12.06 13.32 11.86 13.20 4.9M
2021-11-15 11.46 12.30 11.40 12.10 2.4M
2021-11-12 12.18 12.32 11.26 11.46 4.2M
2021-11-11 11.24 12.60 11.24 12.20 4.5M
2021-11-10 10.96 12.02 10.96 11.20 10.6M
2021-11-09 10.30 11.12 10.06 10.94 1.5M
2021-11-08 10.14 10.22 9.78 10.22 0.5M
2021-11-05 10.18 10.30 9.80 10.14 1.1M
2021-11-04 9.53 10.16 9.52 10.12 1.2M
2021-11-03 9.46 9.68 9.30 9.40 0.3M
2021-11-02 9.76 9.78 9.37 9.52 1.4M
2021-11-01 9.98 10.26 9.34 9.49 1.3M
2021-10-29 9.80 10.16 9.77 9.98 1.7M
2021-10-28 10.10 10.30 9.61 9.80 2.2M
2021-10-27 9.55 10.30 9.55 9.95 4.2M
2021-10-26 10.00 10.10 9.30 9.45 1.1M
2021-10-25 9.00 9.85 9.00 9.61 1.8M
2021-10-22 8.75 9.19 8.75 8.85 0.8M
2021-10-21 9.00 9.35 8.75 8.75 0.7M
2021-10-20 8.45 9.10 8.34 9.00 2.6M
2021-10-19 8.35 8.55 8.15 8.49 0.9M
2021-10-18 8.58 8.58 8.10 8.22 1.6M
2021-10-15 8.41 9.03 8.39 8.58 2.5M
2021-10-12 8.27 8.80 8.25 8.40 1.6M
2021-10-11 8.22 8.42 8.20 8.20 0.4M
2021-10-08 8.54 8.80 8.11 8.21 0.5M
2021-10-07 8.61 8.80 8.43 8.53 0.7M
2021-10-06 8.66 8.77 8.45 8.50 0.5M
2021-10-05 8.61 8.70 8.25 8.64 1.1M
2021-10-04 9.30 9.30 8.60 8.80 1.0M
2021-09-30 8.93 9.22 8.88 9.10 2.5M
2021-09-29 9.27 9.28 8.68 8.93 1.5M
2021-09-28 9.79 9.79 9.15 9.27 0.8M
2021-09-27 9.58 9.80 9.50 9.69 0.3M
2021-09-24 9.72 9.72 9.43 9.64 0.3M
2021-09-23 9.70 10.06 9.60 9.65 0.7M
2021-09-21 9.25 9.60 9.25 9.48 0.1M
2021-09-20 9.60 9.60 9.00 9.30 0.7M
2021-09-17 9.27 9.70 8.92 9.60 0.5M
2021-09-16 9.60 9.60 8.89 9.27 1.1M
2021-09-15 9.39 9.71 9.25 9.53 1.1M
2021-09-14 10.10 10.10 9.08 9.35 2.7M
2021-09-13 10.36 10.36 9.73 9.80 1.1M
2021-09-10 10.70 10.84 10.26 10.34 0.7M
2021-09-09 10.50 10.94 10.50 10.54 1.3M
2021-09-08 10.42 10.54 10.30 10.46 0.9M
2021-09-07 10.56 10.70 10.20 10.42 1.0M
2021-09-06 10.80 10.84 10.40 10.52 1.8M
2021-09-03 10.58 10.78 10.42 10.70 1.6M
2021-09-02 10.88 10.96 10.20 10.58 0.7M
2021-09-01 11.20 11.20 10.60 10.74 0.6M
2021-08-31 11.20 11.20 10.54 11.20 0.9M
2021-08-30 10.58 11.20 10.28 11.02 1.3M
2021-08-27 10.60 10.70 10.24 10.34 0.5M
2021-08-26 11.04 11.36 10.50 10.54 1.2M
2021-08-25 10.66 11.88 10.66 11.00 6.4M
2021-08-24 10.34 11.30 10.08 10.66 2.7M
2021-08-23 9.47 11.40 9.47 9.88 7.1M
2021-08-20 8.99 9.37 8.39 9.20 2.7M
2021-08-19 9.30 9.33 8.88 8.99 0.9M
2021-08-18 9.28 9.30 8.80 9.16 1.4M
2021-08-17 9.74 9.74 9.10 9.28 1.2M
2021-08-16 10.12 10.12 9.34 9.64 2.0M
2021-08-13 10.12 10.56 9.90 9.99 2.2M
2021-08-12 10.72 11.14 10.12 10.12 1.0M
2021-08-11 10.50 11.00 10.20 10.72 1.6M
2021-08-10 10.78 10.82 10.16 10.50 2.0M
2021-08-09 10.86 11.80 10.58 10.62 0.5M
2021-08-06 11.20 11.20 10.48 10.86 1.4M
2021-08-05 10.80 11.20 10.26 11.00 1.9M
2021-08-04 11.10 11.10 10.32 10.78 3.3M
2021-08-03 12.06 12.06 10.88 11.10 1.2M
2021-08-02 12.10 12.80 11.28 11.30 1.3M
2021-07-30 11.02 12.10 11.02 12.10 2.7M
2021-07-29 10.50 11.50 10.50 10.86 1.8M
2021-07-28 9.19 10.00 8.80 10.00 4.5M
2021-07-27 10.88 10.88 8.31 9.19 7.0M
2021-07-26 11.64 11.64 10.46 10.88 4.1M
2021-07-23 12.36 12.50 10.22 11.70 2.8M
2021-07-22 12.58 12.90 12.00 12.32 3.3M
2021-07-21 12.36 12.80 12.10 12.56 2.2M
2021-07-20 12.60 13.50 11.62 12.30 4.0M
2021-07-19 13.80 14.30 12.66 12.76 1.4M
2021-07-16 13.84 14.30 13.40 13.80 1.1M
2021-07-15 14.46 14.46 13.40 13.84 1.7M
2021-07-14 14.58 15.00 14.00 14.46 2.6M
2021-07-13 13.62 14.82 13.40 14.48 3.4M
2021-07-12 13.12 14.00 13.00 13.60 1.9M
2021-07-09 13.00 13.44 11.42 13.12 5.9M
2021-07-08 14.70 15.64 12.88 13.00 11.9M
2021-07-07 13.80 15.34 12.50 14.70 16.4M
2021-07-06 12.44 14.16 10.60 13.88 35.7M
2021-07-05 9.60 12.46 9.31 12.44 29.6M
2021-07-02 8.39 12.54 8.39 10.14 29.3M
2021-06-30 7.78 8.50 7.60 8.07 12.8M
2021-06-29 8.60 9.40 7.50 7.78 45.6M
2021-06-28 4.96 10.76 4.96 8.90 172.4M