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
2022-12-30 27.25 27.25 27.25 26.33 0.0M
2022-12-29 27.30 27.30 27.30 26.38 0.0M
2022-12-28 26.28 26.38 26.28 26.38 0.0M
2022-12-23 26.28 26.28 26.04 26.14 0.0M
2022-12-22 27.50 27.50 27.50 26.57 0.0M
2022-12-21 27.50 27.50 27.50 26.57 0.0M
2022-12-20 27.60 27.60 27.60 26.67 0.0M
2022-12-19 27.60 27.60 27.60 26.67 0.0M
2022-12-16 26.62 26.67 26.62 26.67 0.0M
2022-12-15 27.05 27.05 27.05 26.14 0.0M
2022-12-14 27.05 27.05 27.05 26.14 0.0M
2022-12-13 26.67 26.67 26.14 26.14 0.0M
2022-12-12 26.67 26.67 26.67 26.67 0.0M
2022-12-09 27.60 27.60 27.60 26.67 0.0M
2022-12-08 25.61 26.67 25.61 26.67 0.0M
2022-12-07 26.57 26.57 26.57 26.57 0.0M
2022-12-06 27.00 27.00 27.00 26.09 0.0M
2022-12-05 27.00 27.00 27.00 26.09 0.0M
2022-12-02 26.09 26.09 26.09 26.09 0.0M
2022-12-01 25.61 25.65 25.61 25.65 0.0M
2022-11-30 26.09 26.09 26.09 25.61 0.0M
2022-11-29 26.09 26.09 25.36 25.61 0.0M
2022-11-28 25.61 25.90 25.61 25.90 0.0M
2022-11-25 26.25 26.25 26.25 25.36 0.0M
2022-11-24 25.90 25.90 25.32 25.32 0.0M
2022-11-23 27.50 27.50 27.50 26.57 0.0M
2022-11-22 26.57 26.57 26.57 26.57 0.0M
2022-11-21 27.20 27.20 27.20 26.28 0.0M
2022-11-18 26.28 26.28 26.28 26.28 0.0M
2022-11-17 27.20 27.20 27.20 26.28 0.0M
2022-11-16 27.20 27.20 27.20 26.28 0.0M
2022-11-15 27.20 27.20 27.20 26.28 0.0M
2022-11-14 26.70 26.70 26.70 25.80 0.0M
2022-11-11 26.50 26.50 26.50 25.61 0.0M
2022-11-10 26.50 26.50 26.50 25.61 0.0M
2022-11-09 26.50 26.50 26.50 25.61 0.0M
2022-11-08 26.50 26.50 26.50 25.61 0.0M
2022-11-07 26.50 26.50 26.50 25.61 0.0M
2022-11-04 25.61 25.61 25.61 25.61 0.0M
2022-11-03 26.20 26.20 26.20 25.32 0.0M
2022-11-02 26.20 26.20 26.20 25.32 0.0M
2022-11-01 26.00 26.00 26.00 25.12 0.0M
2022-10-31 26.00 26.00 26.00 25.12 0.0M
2022-10-28 26.00 26.00 26.00 25.12 0.0M
2022-10-27 25.12 25.12 25.12 25.12 0.0M
2022-10-26 24.16 25.12 24.16 24.64 0.0M
2022-10-25 24.40 24.40 24.35 24.45 0.0M
2022-10-24 26.86 26.86 25.12 25.12 0.0M
2022-10-21 27.10 27.10 26.86 26.86 0.0M
2022-10-20 28.02 28.02 28.02 28.02 0.0M
2022-10-19 28.55 28.55 28.55 27.59 0.0M
2022-10-18 27.54 27.54 27.54 27.59 0.0M
2022-10-17 28.99 28.99 27.25 28.79 0.0M
2022-10-14 30.50 30.50 30.50 29.47 0.0M
2022-10-13 30.80 30.80 30.80 29.76 0.0M
2022-10-12 30.80 30.80 30.80 29.76 0.0M
2022-10-11 30.80 30.80 30.80 29.76 0.0M
2022-10-10 31.00 31.00 31.00 29.95 0.0M
2022-10-07 31.00 31.00 31.00 29.95 0.0M
2022-10-06 31.00 31.00 31.00 29.95 0.0M
2022-10-05 31.00 31.00 31.00 29.95 0.0M
2022-10-03 31.00 31.00 31.00 29.95 0.0M
2022-09-30 29.95 29.95 29.95 29.95 0.0M
2022-09-29 29.95 29.95 29.95 29.95 0.0M
2022-09-28 31.00 31.00 31.00 29.95 0.0M
2022-09-27 31.00 31.00 31.00 29.95 0.0M
2022-09-26 30.00 30.00 29.95 29.95 0.0M
2022-09-23 30.44 30.44 30.44 30.44 0.0M
2022-09-22 30.92 30.92 30.44 30.44 0.0M
2022-09-21 30.78 30.78 30.29 30.78 0.0M
2022-09-20 30.82 30.82 30.73 30.78 0.0M
2022-09-19 31.89 31.89 31.11 31.11 0.0M
2022-09-16 31.89 31.89 31.89 31.89 0.0M
2022-09-15 33.00 33.00 33.00 31.89 0.0M
2022-09-14 33.00 33.00 33.00 31.89 0.0M
2022-09-13 33.00 33.00 33.00 31.89 0.0M
2022-09-09 31.89 31.89 31.89 31.89 0.0M
2022-09-08 31.84 31.84 31.84 31.84 0.0M
2022-09-07 31.89 31.89 31.89 31.89 0.0M
2022-09-06 33.20 33.20 33.20 32.08 0.0M
2022-09-05 33.20 33.20 33.20 32.08 0.0M
2022-09-02 33.20 33.20 33.20 32.08 0.0M
2022-09-01 33.00 33.00 33.00 31.89 0.0M
2022-08-31 31.89 31.89 31.89 31.89 0.0M
2022-08-30 31.89 31.89 31.89 31.89 0.0M
2022-08-29 31.69 31.89 31.69 31.89 0.0M
2022-08-26 31.89 31.89 31.89 31.89 0.0M
2022-08-25 31.89 31.89 31.89 31.89 0.0M
2022-08-24 31.89 31.89 31.89 31.89 0.0M
2022-08-23 32.08 32.08 32.08 32.08 0.0M
2022-08-22 32.27 32.27 32.18 32.18 0.0M
2022-08-19 32.66 32.66 32.66 32.66 0.0M
2022-08-18 32.66 32.66 32.66 32.66 0.0M
2022-08-17 32.47 32.85 32.47 32.85 0.0M
2022-08-16 34.80 34.80 34.80 33.63 0.0M
2022-08-15 34.80 34.80 34.80 33.63 0.0M
2022-08-12 34.80 34.80 34.80 33.63 0.0M
2022-08-11 33.77 33.82 33.63 33.63 0.0M
2022-08-10 33.43 33.43 32.71 32.71 0.0M
2022-08-09 33.34 33.82 33.34 33.53 0.0M
2022-08-08 33.34 33.34 33.34 33.48 0.0M
2022-08-05 33.92 34.30 33.92 34.30 0.0M
2022-08-04 35.30 35.30 35.30 34.11 0.0M
2022-08-03 34.11 34.11 34.11 34.11 0.0M
2022-08-02 34.69 34.69 34.11 34.11 0.0M
2022-08-01 36.80 36.80 36.80 35.56 0.0M
2022-07-29 36.80 36.80 36.80 35.56 0.0M
2022-07-28 36.80 36.80 36.80 35.56 0.0M
2022-07-27 36.80 36.80 36.80 35.56 0.0M
2022-07-26 36.80 36.80 36.80 35.56 0.0M
2022-07-25 36.80 36.80 36.80 35.56 0.0M
2022-07-22 37.00 37.00 37.00 35.75 0.0M
2022-07-21 36.04 36.04 35.75 35.75 0.0M
2022-07-20 36.28 36.28 36.28 36.28 0.0M
2022-07-19 37.55 37.55 37.55 36.28 0.0M
2022-07-18 37.55 37.55 37.55 36.28 0.0M
2022-07-15 36.23 36.23 36.23 36.28 0.0M
2022-07-14 38.00 38.00 38.00 36.72 0.0M
2022-07-13 38.05 38.05 38.05 36.77 0.0M
2022-07-12 38.10 38.10 38.10 36.81 0.0M
2022-07-11 38.10 38.10 38.10 36.81 0.0M
2022-07-08 38.15 38.15 38.15 36.86 0.0M
2022-07-07 38.15 38.15 38.15 36.86 0.0M
2022-07-06 38.15 38.15 38.15 36.86 0.0M
2022-07-05 38.15 38.15 38.15 36.86 0.0M
2022-07-04 38.15 38.15 38.15 36.86 0.0M
2022-06-30 38.15 38.15 38.15 36.86 0.0M
2022-06-29 36.91 36.91 36.91 36.86 0.0M
2022-06-28 36.04 36.72 36.04 36.72 0.0M
2022-06-27 36.23 36.23 36.23 36.23 0.0M
2022-06-24 38.00 38.00 38.00 36.72 0.0M
2022-06-23 36.72 36.72 36.72 36.72 0.0M
2022-06-22 37.01 37.01 37.01 37.01 0.0M
2022-06-21 38.30 38.30 38.30 37.01 0.0M
2022-06-20 38.30 38.30 38.30 37.01 0.0M
2022-06-17 38.30 38.30 38.30 37.01 0.0M
2022-06-16 38.30 38.30 38.30 37.01 0.0M
2022-06-15 38.30 38.30 38.30 37.01 0.0M
2022-06-14 36.23 37.01 36.23 37.01 0.0M
2022-06-13 38.20 38.20 38.20 36.91 0.0M
2022-06-10 38.20 38.20 38.20 36.91 0.0M
2022-06-09 38.20 38.20 38.20 36.91 0.0M
2022-06-08 38.20 38.20 38.20 36.91 0.0M
2022-06-07 38.20 38.20 38.20 36.91 0.0M
2022-06-06 36.91 36.91 36.91 36.91 0.0M
2022-06-02 38.20 38.20 38.20 36.91 0.0M
2022-06-01 38.20 38.20 38.20 36.91 0.0M
2022-05-31 38.20 38.20 38.20 36.91 0.0M
2022-05-30 38.20 38.20 38.20 36.91 0.0M
2022-05-27 38.00 38.00 38.00 36.72 0.0M
2022-05-26 37.70 37.70 37.70 36.43 0.0M
2022-05-25 37.06 37.10 37.06 37.10 0.0M
2022-05-24 39.00 39.00 39.00 37.01 0.0M
2022-05-23 39.00 39.00 39.00 37.01 0.0M
2022-05-20 39.00 39.00 39.00 37.01 0.0M
2022-05-19 39.00 39.00 39.00 37.01 0.0M
2022-05-18 39.00 39.00 39.00 37.01 0.0M
2022-05-17 39.00 39.00 39.00 37.01 0.0M
2022-05-16 39.00 39.00 39.00 37.01 0.0M
2022-05-13 39.00 39.00 39.00 37.01 0.0M
2022-05-12 39.00 39.00 39.00 37.01 0.0M
2022-05-11 39.00 39.00 39.00 37.01 0.0M
2022-05-10 39.10 39.10 39.10 37.10 0.0M
2022-05-06 39.10 39.10 39.10 37.10 0.0M
2022-05-05 39.10 39.10 39.10 37.10 0.0M
2022-05-04 39.10 39.10 39.10 37.10 0.0M
2022-05-03 37.29 37.29 37.29 37.29 0.0M
2022-04-29 36.35 36.35 36.35 36.54 0.0M
2022-04-28 38.55 38.55 38.55 36.58 0.0M
2022-04-27 38.55 38.55 38.55 36.58 0.0M
2022-04-26 38.55 38.55 38.55 36.58 0.0M
2022-04-25 36.58 36.58 36.58 36.58 0.0M
2022-04-22 38.55 38.55 38.55 36.58 0.0M
2022-04-21 36.58 36.58 36.58 36.58 0.0M
2022-04-20 39.00 39.00 39.00 38.30 0.0M
2022-04-19 39.00 39.00 39.00 38.30 0.0M
2022-04-14 39.00 39.00 39.00 38.30 0.0M
2022-04-13 39.00 39.00 39.00 38.30 0.0M
2022-04-12 39.00 39.00 39.00 38.30 0.0M
2022-04-11 39.00 39.00 39.00 38.30 0.0M
2022-04-08 38.30 38.40 38.30 38.50 0.0M
2022-04-07 38.50 38.50 38.50 38.50 0.0M
2022-04-06 38.11 38.55 38.11 38.55 0.0M
2022-04-04 38.50 38.50 38.50 37.81 0.0M
2022-04-01 37.81 37.81 37.81 37.81 0.0M
2022-03-31 38.25 38.25 38.25 37.57 0.0M
2022-03-30 37.57 37.57 37.57 37.57 0.0M
2022-03-29 37.52 37.52 37.52 37.52 0.0M
2022-03-28 37.57 37.57 37.57 37.57 0.0M
2022-03-25 37.91 37.91 37.61 37.61 0.0M
2022-03-24 37.66 37.81 37.66 37.81 0.0M
2022-03-23 37.57 37.57 37.57 37.57 0.0M
2022-03-22 37.81 37.81 37.81 37.81 0.0M
2022-03-21 37.57 37.81 37.57 37.81 0.0M
2022-03-18 38.01 38.01 37.32 37.52 0.0M
2022-03-17 36.83 37.03 36.83 37.03 0.0M
2022-03-16 35.85 36.14 35.85 36.14 0.0M
2022-03-15 37.15 37.15 37.15 36.49 0.0M
2022-03-14 37.15 37.15 37.15 36.49 0.0M
2022-03-11 37.15 37.15 37.15 36.49 0.0M
2022-03-10 37.15 37.15 37.15 36.49 0.0M
2022-03-09 36.44 36.44 36.44 36.44 0.0M
2022-03-08 36.63 36.83 36.63 36.83 0.0M
2022-03-07 37.07 37.07 37.07 37.07 0.0M
2022-03-04 38.00 38.00 38.00 37.32 0.0M
2022-03-03 38.00 38.00 38.00 37.32 0.0M
2022-03-02 37.70 37.70 37.70 37.03 0.0M
2022-03-01 37.03 37.03 37.03 37.03 0.0M
2022-02-28 38.30 38.30 37.76 37.76 0.0M
2022-02-25 42.72 42.72 38.20 38.30 0.0M
2022-02-24 38.70 38.70 38.30 38.30 0.0M
2022-02-23 38.70 38.70 38.70 38.70 0.0M
2022-02-22 38.74 38.74 38.70 38.70 0.0M
2022-02-21 39.09 39.09 39.09 39.09 0.0M
2022-02-18 39.28 39.28 39.28 39.28 0.0M
2022-02-17 39.14 39.28 39.09 39.28 0.0M
2022-02-16 39.19 39.19 39.19 39.19 0.0M
2022-02-15 39.09 39.09 39.09 39.09 0.0M
2022-02-14 39.28 39.28 39.09 39.09 0.0M
2022-02-11 39.24 39.28 39.24 39.28 0.0M
2022-02-10 39.09 39.09 38.84 38.89 0.0M
2022-02-09 39.70 39.70 39.70 38.99 0.0M
2022-02-08 38.79 38.79 38.79 38.79 0.0M
2022-02-07 39.55 39.55 39.55 38.84 0.0M
2022-02-04 38.70 38.70 38.70 38.79 0.0M
2022-01-31 39.20 39.20 39.20 38.50 0.0M
2022-01-28 39.20 39.20 39.20 38.50 0.0M
2022-01-27 39.20 39.20 39.20 38.50 0.0M
2022-01-26 39.20 39.20 39.20 38.50 0.0M
2022-01-25 39.20 39.20 39.20 38.50 0.0M
2022-01-24 39.20 39.20 39.20 38.50 0.0M
2022-01-21 39.20 39.20 39.20 38.50 0.0M
2022-01-20 39.20 39.20 39.20 38.50 0.0M
2022-01-19 39.20 39.20 39.20 38.50 0.0M
2022-01-18 39.20 39.20 39.20 38.50 0.0M
2022-01-17 38.50 38.50 38.50 38.50 0.0M
2022-01-14 39.00 39.00 39.00 38.30 0.0M
2022-01-13 38.79 38.79 37.91 38.30 0.0M
2022-01-12 38.30 38.30 38.30 38.30 0.0M
2022-01-11 38.30 38.30 38.30 38.30 0.0M
2022-01-10 38.30 38.30 38.30 38.30 0.0M
2022-01-07 38.30 38.30 38.30 38.30 0.0M
2022-01-06 39.00 39.00 39.00 38.30 0.0M
2022-01-05 39.00 39.00 39.00 38.30 0.0M
2022-01-04 38.30 38.30 38.30 38.30 0.0M
2022-01-03 38.30 38.30 38.30 38.30 0.0M