南洋集团

0212
🏛️ 香港 →
29.00
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 39.00 39.00 39.00 38.30 0.0M
2021-12-30 39.00 39.00 39.00 38.30 0.0M
2021-12-29 38.30 38.30 38.01 38.30 0.0M
2021-12-28 39.00 39.00 39.00 38.30 0.0M
2021-12-24 39.00 39.00 39.00 38.30 0.0M
2021-12-23 38.30 38.50 38.30 38.30 0.0M
2021-12-22 38.30 38.30 38.30 38.30 0.0M
2021-12-21 37.86 38.30 37.86 38.30 0.0M
2021-12-20 38.85 38.85 38.85 38.15 0.0M
2021-12-17 38.11 38.11 38.11 38.15 0.0M
2021-12-16 38.01 38.01 38.01 38.01 0.0M
2021-12-15 38.01 38.01 38.01 38.01 0.0M
2021-12-14 38.20 38.20 38.20 38.20 0.0M
2021-12-13 38.11 38.20 38.11 38.20 0.0M
2021-12-10 38.80 38.80 38.80 38.11 0.0M
2021-12-09 38.01 38.11 37.96 38.11 0.0M
2021-12-08 38.65 38.65 38.65 37.96 0.0M
2021-12-07 38.65 38.65 38.65 37.96 0.0M
2021-12-06 38.01 38.01 37.96 37.96 0.0M
2021-12-03 38.11 38.11 38.11 38.11 0.0M
2021-12-02 39.00 39.00 39.00 38.30 0.0M
2021-12-01 39.00 39.00 39.00 38.30 0.0M
2021-11-30 39.00 39.00 39.00 38.30 0.0M
2021-11-29 37.86 37.86 37.86 38.30 0.0M
2021-11-26 38.35 38.35 38.30 38.30 0.0M
2021-11-25 38.40 38.40 38.35 38.35 0.0M
2021-11-24 38.40 38.40 38.40 38.40 0.0M
2021-11-23 38.40 38.45 38.40 38.40 0.0M
2021-11-22 38.40 38.40 38.35 38.35 0.0M
2021-11-19 38.30 38.50 38.30 38.50 0.0M
2021-11-18 38.55 38.55 38.55 38.55 0.0M
2021-11-17 38.65 38.65 38.65 38.65 0.0M
2021-11-16 39.35 39.35 39.35 38.65 0.0M
2021-11-15 39.35 39.35 39.35 38.65 0.0M
2021-11-12 39.35 39.35 39.35 38.65 0.0M
2021-11-11 39.35 39.35 39.35 38.65 0.0M
2021-11-10 39.35 39.35 39.35 38.65 0.0M
2021-11-09 38.65 38.65 38.65 38.65 0.0M
2021-11-08 38.70 38.70 38.65 38.65 0.0M
2021-11-05 39.82 39.82 38.79 38.79 0.0M
2021-11-04 39.09 39.09 39.09 39.09 0.0M
2021-11-03 39.19 39.19 39.19 39.19 0.0M
2021-11-02 38.79 38.79 38.79 38.79 0.0M
2021-11-01 39.50 39.50 39.50 38.79 0.0M
2021-10-29 39.50 39.50 39.50 38.79 0.0M
2021-10-28 38.79 38.79 38.79 38.79 0.0M
2021-10-27 39.80 39.80 39.80 39.09 0.0M
2021-10-26 39.80 39.80 39.80 39.09 0.0M
2021-10-25 39.95 39.95 39.95 39.24 0.0M
2021-10-22 39.28 39.28 39.28 39.28 0.0M
2021-10-21 39.50 39.50 39.50 38.79 0.0M
2021-10-20 39.50 39.50 39.50 38.79 0.0M
2021-10-19 39.50 39.50 39.50 38.79 0.0M
2021-10-18 39.50 39.50 39.50 38.79 0.0M
2021-10-15 39.50 39.50 39.50 38.79 0.0M
2021-10-12 39.50 39.50 39.50 38.79 0.0M
2021-10-11 39.50 39.50 39.50 38.79 0.0M
2021-10-08 39.50 39.50 39.50 38.79 0.0M
2021-10-07 39.50 39.50 39.50 38.79 0.0M
2021-10-06 38.79 38.79 38.79 38.79 0.0M
2021-10-05 38.79 38.79 38.79 38.79 0.0M
2021-10-04 38.50 38.50 38.50 37.81 0.0M
2021-09-30 38.50 38.50 38.50 37.81 0.0M
2021-09-29 37.71 37.81 37.71 37.81 0.0M
2021-09-28 37.22 37.22 37.22 37.22 0.0M
2021-09-27 36.14 36.53 35.36 36.53 0.0M
2021-09-24 37.30 37.30 37.30 36.63 0.0M
2021-09-23 37.30 37.30 37.30 36.63 0.0M
2021-09-21 36.14 36.34 34.67 36.34 0.0M
2021-09-20 38.30 38.30 38.30 37.32 0.0M
2021-09-17 39.00 39.00 39.00 38.30 0.0M
2021-09-16 38.30 38.30 38.30 38.30 0.0M
2021-09-15 39.00 39.00 39.00 38.30 0.0M
2021-09-14 38.20 38.20 37.86 38.30 0.0M
2021-09-13 38.30 38.30 38.30 38.30 0.0M
2021-09-10 39.05 39.05 39.05 38.35 0.0M
2021-09-09 39.24 39.24 38.35 38.35 0.0M
2021-09-08 38.30 38.30 38.30 38.30 0.0M
2021-09-07 38.79 38.79 38.79 38.79 0.0M
2021-09-06 39.28 39.28 39.28 38.79 0.0M
2021-09-03 38.30 39.28 38.30 39.28 0.0M
2021-09-02 38.30 38.30 38.30 38.30 0.0M
2021-09-01 38.30 38.30 38.30 38.30 0.0M
2021-08-31 38.30 38.30 38.30 38.30 0.1M
2021-08-30 38.30 38.30 38.30 38.30 0.0M
2021-08-27 38.30 38.30 38.30 38.79 0.0M
2021-08-26 37.81 37.81 37.81 37.81 0.0M
2021-08-25 37.81 37.81 37.81 37.81 0.0M
2021-08-24 36.83 36.83 36.83 37.32 0.0M
2021-08-23 37.40 37.40 37.40 36.73 0.0M
2021-08-20 36.83 36.83 36.63 36.68 0.0M
2021-08-19 37.12 37.12 37.12 37.12 0.0M
2021-08-18 37.91 37.91 36.83 37.12 0.0M
2021-08-17 38.60 39.28 38.30 38.30 0.0M
2021-08-16 40.00 40.00 40.00 39.28 0.0M
2021-08-13 40.00 40.00 40.00 39.28 0.0M
2021-08-12 40.00 40.00 40.00 39.28 0.0M
2021-08-11 40.00 40.00 40.00 39.28 0.0M
2021-08-10 40.00 40.00 40.00 39.28 0.0M
2021-08-09 40.00 40.00 40.00 39.28 0.0M
2021-08-06 40.00 40.00 40.00 39.28 0.0M
2021-08-05 40.00 40.00 40.00 39.28 0.0M
2021-08-04 39.28 39.28 39.28 39.28 0.0M
2021-08-03 38.60 38.60 38.60 38.89 0.0M
2021-08-02 38.89 38.89 38.89 38.89 0.0M
2021-07-30 39.28 39.28 38.89 38.89 0.0M
2021-07-29 40.00 40.00 40.00 39.28 0.0M
2021-07-28 40.00 40.00 40.00 39.28 0.0M
2021-07-27 40.00 40.00 40.00 39.28 0.0M
2021-07-26 39.38 39.53 39.28 39.28 0.0M
2021-07-23 41.30 41.30 41.30 40.56 0.0M
2021-07-22 41.95 41.95 41.95 41.20 0.0M
2021-07-21 41.25 41.25 41.25 41.25 0.0M
2021-07-20 41.80 41.80 41.80 41.05 0.0M
2021-07-19 41.95 41.95 41.95 41.20 0.0M
2021-07-16 39.78 41.25 39.78 41.20 0.0M
2021-07-15 40.50 40.50 40.50 39.78 0.0M
2021-07-14 40.50 40.50 40.50 39.78 0.0M
2021-07-13 39.78 39.78 39.78 39.78 0.0M
2021-07-12 39.48 39.48 39.48 39.48 0.0M
2021-07-09 39.48 39.48 39.48 39.48 0.0M
2021-07-08 39.48 39.48 39.48 39.48 0.0M
2021-07-07 39.78 39.78 39.78 39.78 0.0M
2021-07-06 39.48 39.48 39.48 39.48 0.0M
2021-07-05 39.38 40.32 39.38 39.48 0.0M
2021-07-02 39.38 39.38 39.33 39.33 0.0M
2021-06-30 39.28 39.28 39.28 39.28 0.0M
2021-06-29 39.78 39.78 39.28 39.28 0.0M
2021-06-28 39.28 39.28 39.28 39.28 0.0M
2021-06-25 39.78 39.78 39.78 39.78 0.0M
2021-06-24 39.28 39.28 39.28 39.28 0.0M
2021-06-23 39.28 39.28 39.28 39.28 0.0M
2021-06-22 40.00 40.00 40.00 39.28 0.0M
2021-06-21 40.00 40.00 40.00 39.28 0.0M
2021-06-18 39.28 39.28 39.28 39.28 0.0M
2021-06-17 39.28 39.28 39.28 39.28 0.0M
2021-06-16 39.28 39.28 39.28 39.28 0.0M
2021-06-15 39.78 39.78 39.78 39.73 0.0M
2021-06-11 39.48 39.48 39.28 39.28 0.0M
2021-06-10 39.28 39.28 39.28 39.28 0.0M
2021-06-09 39.28 39.28 39.28 39.28 0.0M
2021-06-08 39.28 39.28 39.28 39.28 0.0M
2021-06-07 39.28 39.28 39.28 39.28 0.0M
2021-06-04 41.20 41.20 41.20 40.46 0.0M
2021-06-03 40.46 40.46 40.46 40.46 0.0M
2021-06-02 41.80 41.80 41.80 41.05 0.0M
2021-06-01 41.80 41.80 41.80 41.05 0.0M
2021-05-31 40.51 41.35 40.51 41.05 0.0M
2021-05-28 40.10 40.10 40.10 39.38 0.0M
2021-05-27 40.10 40.10 40.10 39.38 0.0M
2021-05-26 41.50 41.50 41.50 40.07 0.0M
2021-05-25 41.50 41.50 41.50 40.07 0.0M
2021-05-24 41.50 41.50 41.50 40.07 0.0M
2021-05-21 41.50 41.50 41.50 40.07 0.0M
2021-05-20 41.50 41.50 41.50 40.07 0.0M
2021-05-18 40.07 40.07 40.07 40.07 0.0M
2021-05-17 41.50 41.50 41.50 40.07 0.0M
2021-05-14 40.07 40.07 40.07 40.07 0.0M
2021-05-13 41.50 41.50 41.50 40.07 0.0M
2021-05-12 41.50 41.50 41.50 40.07 0.0M
2021-05-11 40.07 40.07 40.07 40.07 0.0M
2021-05-10 40.55 40.55 40.55 40.55 0.0M
2021-05-07 41.60 41.60 41.60 40.17 0.0M
2021-05-06 41.60 41.60 41.60 40.17 0.0M
2021-05-05 41.60 41.60 41.60 40.17 0.0M
2021-05-04 41.60 41.60 41.60 40.17 0.0M
2021-05-03 41.60 41.60 41.60 40.17 0.0M
2021-04-30 41.60 41.60 41.60 40.17 0.0M
2021-04-29 41.60 41.60 41.60 40.17 0.0M
2021-04-28 41.60 41.60 41.60 40.17 0.0M
2021-04-27 40.17 40.17 40.17 40.17 0.0M
2021-04-26 41.50 41.50 41.50 40.07 0.0M
2021-04-23 41.50 41.50 41.50 40.07 0.0M
2021-04-22 40.07 40.07 40.07 40.07 0.0M
2021-04-21 40.99 40.99 40.36 40.36 0.0M
2021-04-20 41.85 41.85 41.85 40.41 0.0M
2021-04-19 40.36 40.36 40.36 40.41 0.0M
2021-04-16 42.45 42.45 42.45 40.99 0.0M
2021-04-15 42.45 42.45 42.45 40.99 0.0M
2021-04-14 42.45 42.45 42.45 40.99 0.0M
2021-04-13 41.08 41.08 41.04 40.99 0.0M
2021-04-12 41.00 41.00 41.00 39.59 0.0M
2021-04-09 39.10 39.10 39.10 39.10 0.0M
2021-04-08 39.15 39.15 39.15 39.15 0.0M
2021-04-07 39.10 39.10 38.96 38.96 0.0M
2021-04-01 40.50 40.50 40.50 39.10 0.0M
2021-03-31 40.50 40.50 40.50 39.10 0.0M
2021-03-30 39.10 39.10 39.10 39.10 0.0M
2021-03-29 38.72 38.72 38.72 38.72 0.0M
2021-03-26 39.68 39.68 39.68 39.68 0.0M
2021-03-25 38.62 38.62 38.62 38.62 0.0M
2021-03-24 38.62 38.62 38.62 38.62 0.0M
2021-03-23 38.24 38.24 38.24 38.24 0.0M
2021-03-22 39.30 39.30 37.70 38.24 0.0M
2021-03-19 40.70 40.70 40.70 39.30 0.0M
2021-03-18 41.00 41.00 41.00 39.59 0.0M
2021-03-17 39.59 39.59 39.59 39.59 0.0M
2021-03-16 40.80 40.80 40.80 39.39 0.0M
2021-03-15 40.80 40.80 40.80 39.39 0.0M
2021-03-12 40.80 40.80 40.80 39.39 0.0M
2021-03-11 40.80 40.80 40.80 39.39 0.0M
2021-03-10 40.80 40.80 40.80 39.39 0.0M
2021-03-09 40.80 40.80 40.80 39.39 0.0M
2021-03-08 40.80 40.80 40.80 39.39 0.0M
2021-03-05 40.80 40.80 40.80 39.39 0.0M
2021-03-04 41.20 41.20 41.20 39.78 0.0M
2021-03-03 41.35 41.35 41.35 39.93 0.0M
2021-03-02 41.35 41.35 41.35 39.93 0.0M
2021-03-01 37.66 39.93 37.66 39.93 0.0M
2021-02-26 37.66 37.66 37.66 37.66 0.0M
2021-02-25 38.62 39.59 38.62 38.62 0.0M
2021-02-24 39.01 39.01 38.62 38.62 0.0M
2021-02-23 38.62 39.59 38.62 39.59 0.0M
2021-02-22 39.25 40.07 39.20 39.20 0.0M
2021-02-19 41.00 41.00 41.00 39.59 0.0M
2021-02-18 39.59 39.59 39.59 39.59 0.0M
2021-02-17 41.80 41.80 41.80 40.36 0.0M
2021-02-16 41.80 41.80 41.80 40.36 0.0M
2021-02-11 41.80 41.80 41.80 40.36 0.0M
2021-02-10 40.99 40.99 40.36 40.36 0.0M
2021-02-09 39.59 39.59 39.59 39.59 0.0M
2021-02-08 39.59 40.36 39.59 40.36 0.0M
2021-02-05 41.30 41.30 41.30 39.88 0.0M
2021-02-04 39.88 39.88 39.88 39.88 0.0M
2021-02-03 41.70 41.70 41.70 40.26 0.0M
2021-02-02 41.04 42.05 39.78 40.07 0.0M
2021-02-01 42.00 42.00 42.00 40.55 0.0M
2021-01-29 42.00 42.00 42.00 40.55 0.0M
2021-01-28 42.00 42.00 42.00 40.55 0.0M
2021-01-27 42.00 42.00 42.00 40.55 0.0M
2021-01-26 40.55 40.55 40.55 40.55 0.0M
2021-01-25 41.13 41.42 40.89 40.89 0.0M
2021-01-22 41.04 41.04 41.04 41.04 0.0M
2021-01-21 41.33 41.33 41.33 41.33 0.0M
2021-01-20 41.42 41.42 41.42 41.42 0.0M
2021-01-19 41.04 41.42 41.04 41.42 0.0M
2021-01-18 40.79 41.04 40.79 41.04 0.0M
2021-01-15 42.20 42.20 42.20 40.75 0.0M
2021-01-14 40.55 40.75 40.55 40.75 0.0M
2021-01-13 41.95 41.95 41.95 40.50 0.0M
2021-01-12 40.21 40.50 40.21 40.50 0.0M
2021-01-11 40.70 40.70 40.70 39.30 0.0M
2021-01-08 39.39 39.39 39.10 39.20 0.0M
2021-01-07 41.25 41.25 41.25 39.83 0.0M
2021-01-06 41.00 41.00 41.00 39.59 0.0M
2021-01-05 39.59 39.59 39.59 39.59 0.0M
2021-01-04 39.59 39.59 39.59 39.59 0.0M