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
2023-12-29 24.20 24.20 24.20 23.65 0.0M
2023-12-28 23.61 23.65 23.61 23.65 0.0M
2023-12-27 24.20 24.20 24.20 23.65 0.0M
2023-12-22 24.20 24.20 24.20 23.65 0.0M
2023-12-21 24.20 24.20 24.20 23.65 0.0M
2023-12-20 24.20 24.20 24.20 23.65 0.0M
2023-12-19 24.20 24.20 24.20 23.65 0.0M
2023-12-18 23.26 23.65 23.26 23.65 0.0M
2023-12-15 23.80 23.80 23.80 23.26 0.0M
2023-12-14 23.80 23.80 23.80 23.26 0.0M
2023-12-13 23.80 23.80 23.80 23.26 0.0M
2023-12-12 23.80 23.80 23.80 23.26 0.0M
2023-12-11 23.80 23.80 23.80 23.26 0.0M
2023-12-08 23.80 23.80 23.80 23.26 0.0M
2023-12-07 23.80 23.80 23.80 23.26 0.0M
2023-12-06 23.61 23.61 23.12 23.12 0.0M
2023-12-05 23.70 23.70 23.70 23.17 0.0M
2023-12-04 23.26 23.26 22.97 22.97 0.0M
2023-12-01 23.85 23.85 23.85 23.31 0.0M
2023-11-30 23.85 23.85 23.85 23.31 0.0M
2023-11-29 23.85 23.85 23.85 23.31 0.0M
2023-11-28 23.31 23.31 23.31 23.31 0.0M
2023-11-27 24.10 24.10 24.10 23.56 0.0M
2023-11-24 23.65 23.65 23.41 23.56 0.0M
2023-11-23 24.20 24.20 24.20 23.65 0.0M
2023-11-22 24.20 24.20 24.20 23.65 0.0M
2023-11-21 24.20 24.20 24.20 23.65 0.0M
2023-11-20 24.20 24.20 24.20 23.65 0.0M
2023-11-17 24.20 24.20 24.20 23.65 0.0M
2023-11-16 24.20 24.20 24.20 23.65 0.0M
2023-11-15 24.20 24.20 24.20 23.65 0.0M
2023-11-14 23.80 23.80 23.80 23.26 0.0M
2023-11-13 23.26 23.26 23.26 23.26 0.0M
2023-11-10 23.26 23.26 23.26 23.26 0.0M
2023-11-09 24.30 24.30 24.30 23.75 0.0M
2023-11-08 24.20 24.20 24.20 23.65 0.0M
2023-11-07 23.90 23.90 23.90 23.36 0.0M
2023-11-06 23.90 23.90 23.90 23.36 0.0M
2023-11-03 23.80 23.80 23.80 23.26 0.0M
2023-11-02 23.80 23.80 23.80 23.26 0.0M
2023-11-01 23.65 23.65 23.26 23.26 0.0M
2023-10-31 24.20 24.20 24.20 23.65 0.0M
2023-10-30 24.20 24.20 24.20 23.65 0.0M
2023-10-27 23.65 23.65 23.65 23.65 0.0M
2023-10-26 24.20 24.20 24.20 23.65 0.0M
2023-10-25 24.20 24.20 24.20 23.65 0.0M
2023-10-24 24.20 24.20 24.20 23.65 0.0M
2023-10-20 23.95 23.95 23.65 23.65 0.0M
2023-10-19 24.50 24.50 24.50 23.95 0.0M
2023-10-18 24.55 24.55 24.55 24.00 0.0M
2023-10-17 23.65 24.00 23.41 24.00 0.0M
2023-10-16 24.20 24.20 24.20 23.65 0.0M
2023-10-13 24.20 24.20 24.20 23.65 0.0M
2023-10-12 23.65 23.65 23.65 23.65 0.0M
2023-10-11 24.20 24.20 24.20 23.65 0.0M
2023-10-10 24.20 24.20 24.20 23.65 0.0M
2023-10-09 24.20 24.20 24.20 23.65 0.0M
2023-10-06 24.20 24.20 24.20 23.65 0.0M
2023-10-05 24.20 24.20 24.20 23.65 0.0M
2023-10-04 24.20 24.20 24.20 23.65 0.0M
2023-10-03 24.20 24.20 24.20 23.65 0.0M
2023-09-29 24.20 24.20 24.20 23.65 0.0M
2023-09-28 23.65 23.65 23.65 23.65 0.0M
2023-09-27 24.00 24.00 24.00 23.46 0.0M
2023-09-26 23.46 23.46 23.46 23.46 0.0M
2023-09-25 23.46 23.65 23.46 23.65 0.0M
2023-09-22 23.95 23.95 23.95 23.95 0.0M
2023-09-21 24.40 24.40 24.40 23.85 0.0M
2023-09-20 24.40 24.40 24.40 23.85 0.0M
2023-09-19 23.85 23.85 23.85 23.85 0.0M
2023-09-18 23.95 23.95 23.95 23.95 0.0M
2023-09-15 23.46 23.46 23.46 23.85 0.0M
2023-09-14 23.85 23.85 23.85 23.85 0.0M
2023-09-13 23.85 23.85 23.46 23.85 0.0M
2023-09-12 24.05 24.24 23.85 23.85 0.0M
2023-09-11 23.17 23.17 23.17 23.26 0.0M
2023-09-07 23.56 23.56 23.56 23.65 0.0M
2023-09-06 24.80 24.80 24.80 24.24 0.0M
2023-09-05 25.00 25.00 25.00 24.44 0.0M
2023-09-04 24.44 24.93 24.44 24.44 0.0M
2023-08-31 24.20 24.20 24.20 23.65 0.0M
2023-08-30 24.20 24.20 24.20 23.65 0.0M
2023-08-29 24.20 24.20 24.20 23.65 0.0M
2023-08-28 24.20 24.20 24.20 23.65 0.0M
2023-08-25 23.56 23.56 23.56 23.65 0.0M
2023-08-24 23.95 23.95 23.46 23.75 0.0M
2023-08-23 22.87 22.87 22.87 22.87 0.0M
2023-08-22 22.77 22.77 22.77 22.87 0.0M
2023-08-21 23.07 23.07 22.87 22.87 0.0M
2023-08-18 24.00 24.00 24.00 23.46 0.0M
2023-08-17 23.95 23.95 23.46 23.46 0.0M
2023-08-16 23.46 23.46 22.77 22.97 0.0M
2023-08-15 23.95 23.95 23.95 23.95 0.0M
2023-08-14 24.80 24.80 24.80 24.24 0.0M
2023-08-11 24.24 24.24 24.24 24.24 0.0M
2023-08-10 23.95 24.44 23.95 24.44 0.0M
2023-08-09 24.44 24.44 24.44 24.44 0.0M
2023-08-08 23.95 24.44 23.95 24.44 0.0M
2023-08-07 24.40 24.40 24.40 23.85 0.0M
2023-08-04 23.46 23.85 23.46 23.85 0.0M
2023-08-03 23.46 23.46 23.46 23.46 0.0M
2023-08-02 23.46 23.46 23.46 23.46 0.0M
2023-08-01 23.46 23.46 23.46 23.46 0.0M
2023-07-31 23.85 23.85 23.65 23.85 0.0M
2023-07-28 23.65 23.85 23.65 23.85 0.0M
2023-07-27 22.97 23.26 22.97 23.26 0.0M
2023-07-26 22.97 22.97 22.97 22.97 0.0M
2023-07-25 23.30 23.30 23.30 22.77 0.0M
2023-07-24 22.77 22.77 22.77 22.77 0.0M
2023-07-21 22.97 23.07 22.77 23.07 0.0M
2023-07-20 23.50 23.50 23.50 22.97 0.0M
2023-07-19 23.50 23.50 23.50 22.97 0.0M
2023-07-18 23.50 23.50 23.50 22.97 0.0M
2023-07-14 22.97 22.97 22.97 22.97 0.0M
2023-07-13 22.97 22.97 22.97 22.97 0.0M
2023-07-12 22.97 22.97 22.97 22.97 0.0M
2023-07-11 22.97 23.65 22.97 23.65 0.0M
2023-07-10 24.00 24.00 24.00 23.46 0.0M
2023-07-07 24.00 24.00 24.00 23.46 0.0M
2023-07-06 24.00 24.00 24.00 23.46 0.0M
2023-07-05 23.46 23.46 23.46 23.46 0.0M
2023-07-04 23.46 23.46 22.77 22.77 0.0M
2023-07-03 24.05 24.05 24.05 23.51 0.0M
2023-06-30 24.05 24.05 24.05 23.51 0.0M
2023-06-29 23.61 23.61 23.51 23.51 0.0M
2023-06-28 23.95 24.14 23.95 24.14 0.0M
2023-06-27 24.70 24.70 24.70 24.14 0.0M
2023-06-26 24.70 24.70 24.70 24.14 0.0M
2023-06-23 23.95 24.14 23.95 24.14 0.0M
2023-06-21 24.50 24.50 24.50 23.95 0.0M
2023-06-20 24.50 24.50 24.50 23.95 0.0M
2023-06-19 24.50 24.50 24.50 23.95 0.0M
2023-06-16 25.12 25.12 23.95 23.95 0.0M
2023-06-15 24.93 24.93 24.93 24.93 0.0M
2023-06-14 24.93 24.93 24.93 24.93 0.0M
2023-06-13 25.10 25.10 25.10 24.53 0.0M
2023-06-12 25.10 25.10 25.10 24.53 0.0M
2023-06-09 25.10 25.10 25.10 24.53 0.0M
2023-06-08 25.10 25.10 25.10 24.53 0.0M
2023-06-07 25.10 25.10 25.10 24.53 0.0M
2023-06-06 24.34 24.34 24.34 24.53 0.0M
2023-06-05 24.90 24.90 24.90 24.34 0.0M
2023-06-02 24.90 24.90 24.90 24.34 0.0M
2023-06-01 24.34 24.34 24.34 24.34 0.0M
2023-05-31 24.90 24.90 24.90 24.34 0.0M
2023-05-30 24.90 24.90 24.90 24.34 0.0M
2023-05-29 23.70 24.44 23.70 24.34 0.0M
2023-05-25 23.95 23.95 23.95 23.95 0.0M
2023-05-24 25.12 25.32 25.12 25.32 0.0M
2023-05-23 25.12 25.12 25.12 25.12 0.0M
2023-05-22 26.20 26.20 26.20 25.32 0.0M
2023-05-19 25.12 25.32 25.12 25.32 0.0M
2023-05-18 25.12 25.12 25.12 25.12 0.0M
2023-05-17 24.74 24.93 24.74 24.93 0.0M
2023-05-16 25.60 25.60 25.60 24.74 0.0M
2023-05-15 25.70 25.70 25.70 24.83 0.0M
2023-05-12 25.90 25.90 25.90 25.03 0.0M
2023-05-11 25.03 25.03 25.03 25.03 0.0M
2023-05-10 24.06 24.54 23.77 24.54 0.0M
2023-05-09 24.21 24.21 24.16 24.16 0.0M
2023-05-08 24.35 24.35 24.25 24.30 0.0M
2023-05-05 25.22 25.22 24.25 24.25 0.0M
2023-05-04 25.99 25.99 25.22 26.04 0.0M
2023-05-03 26.38 26.38 26.04 26.04 0.0M
2023-05-02 27.60 27.60 27.60 26.67 0.0M
2023-04-28 27.60 27.60 27.60 26.67 0.0M
2023-04-27 27.60 27.60 27.60 26.67 0.0M
2023-04-26 27.60 27.60 27.60 26.67 0.0M
2023-04-25 27.60 27.60 27.60 26.67 0.0M
2023-04-24 27.60 27.60 27.60 26.67 0.0M
2023-04-21 27.60 27.60 27.60 26.67 0.0M
2023-04-20 27.60 27.60 27.60 26.67 0.0M
2023-04-19 27.60 27.60 27.60 26.67 0.0M
2023-04-18 27.55 27.55 27.55 26.62 0.0M
2023-04-17 27.55 27.55 27.55 26.62 0.0M
2023-04-14 27.55 27.55 27.55 26.62 0.0M
2023-04-13 27.55 27.55 27.55 26.62 0.0M
2023-04-12 27.55 27.55 27.55 26.62 0.0M
2023-04-11 27.55 27.55 27.55 26.62 0.0M
2023-04-06 27.55 27.55 27.55 26.62 0.0M
2023-04-04 27.55 27.55 27.55 26.62 0.0M
2023-04-03 27.55 27.55 27.55 26.62 0.0M
2023-03-31 26.62 26.62 26.62 26.62 0.0M
2023-03-30 26.62 26.62 26.62 26.62 0.0M
2023-03-29 26.57 26.57 26.57 26.57 0.0M
2023-03-28 26.57 26.57 26.57 26.57 0.0M
2023-03-27 26.57 26.57 26.57 26.57 0.0M
2023-03-24 26.57 26.57 26.57 26.57 0.0M
2023-03-23 27.50 27.50 27.50 26.57 0.0M
2023-03-22 27.90 27.90 27.90 26.96 0.0M
2023-03-21 27.90 27.90 27.90 26.96 0.0M
2023-03-20 26.96 26.96 26.96 26.96 0.0M
2023-03-17 28.20 28.20 28.20 27.25 0.0M
2023-03-16 28.20 28.20 28.20 27.25 0.0M
2023-03-15 27.25 27.25 27.25 27.25 0.0M
2023-03-14 28.50 28.50 28.50 27.54 0.0M
2023-03-13 27.54 27.54 27.54 27.54 0.0M
2023-03-10 27.25 27.25 27.25 27.25 0.0M
2023-03-09 28.30 28.30 28.30 27.35 0.0M
2023-03-08 28.25 28.25 28.25 27.30 0.0M
2023-03-07 27.25 27.25 27.25 27.30 0.0M
2023-03-06 27.30 27.30 27.25 27.35 0.0M
2023-03-03 28.70 28.70 28.70 27.73 0.0M
2023-03-02 28.80 28.80 28.80 27.83 0.0M
2023-03-01 28.80 28.80 28.80 27.83 0.0M
2023-02-28 28.80 28.80 28.80 27.83 0.0M
2023-02-27 28.80 28.80 28.80 27.83 0.0M
2023-02-24 28.80 28.80 28.80 27.83 0.0M
2023-02-23 27.83 27.83 27.83 27.83 0.0M
2023-02-22 29.00 29.00 29.00 28.02 0.0M
2023-02-21 29.00 29.00 29.00 28.02 0.0M
2023-02-20 29.00 29.00 29.00 28.02 0.0M
2023-02-17 29.00 29.00 29.00 28.02 0.0M
2023-02-16 29.00 29.00 29.00 28.02 0.0M
2023-02-15 29.00 29.00 29.00 28.02 0.0M
2023-02-14 27.83 28.02 27.83 28.02 0.0M
2023-02-13 29.00 29.00 29.00 28.02 0.0M
2023-02-10 29.00 29.00 29.00 28.02 0.0M
2023-02-09 29.00 29.00 29.00 28.02 0.0M
2023-02-08 28.60 28.60 28.60 27.64 0.0M
2023-02-07 27.54 27.54 27.01 27.54 0.0M
2023-02-06 26.86 27.54 26.86 27.54 0.0M
2023-02-03 28.00 28.00 28.00 27.06 0.0M
2023-02-02 26.86 26.86 26.86 26.86 0.0M
2023-02-01 27.80 27.80 27.80 26.86 0.0M
2023-01-31 27.80 27.80 27.80 26.86 0.0M
2023-01-30 27.80 27.80 27.80 26.86 0.0M
2023-01-27 26.86 26.86 26.86 26.86 0.0M
2023-01-26 26.57 27.06 26.57 27.06 0.0M
2023-01-20 28.00 28.00 28.00 27.06 0.0M
2023-01-19 28.00 28.00 28.00 27.06 0.0M
2023-01-18 28.00 28.00 28.00 27.06 0.0M
2023-01-17 28.00 28.00 28.00 27.06 0.0M
2023-01-16 28.00 28.00 28.00 27.06 0.0M
2023-01-13 27.06 27.06 27.06 27.06 0.0M
2023-01-12 27.06 27.06 27.06 27.06 0.0M
2023-01-11 26.38 26.48 26.38 26.48 0.0M
2023-01-10 26.38 26.38 26.38 26.38 0.0M
2023-01-09 26.28 26.38 26.28 26.38 0.0M
2023-01-06 27.20 27.20 27.20 26.28 0.0M
2023-01-05 26.38 26.38 26.38 26.38 0.0M
2023-01-04 26.33 26.33 26.33 26.33 0.0M
2023-01-03 26.28 26.28 26.28 26.28 0.0M