玖龙纸业

2689
🏛️ 香港 →
5.49
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 3.85 3.85 3.77 3.85 5.2M
2023-12-28 3.80 3.81 3.76 3.79 3.0M
2023-12-27 3.74 3.75 3.69 3.72 2.4M
2023-12-22 3.77 3.82 3.71 3.74 4.5M
2023-12-21 3.75 3.80 3.72 3.77 4.5M
2023-12-20 3.85 3.86 3.73 3.75 3.4M
2023-12-19 3.85 3.87 3.79 3.82 3.3M
2023-12-18 3.89 3.96 3.84 3.87 6.0M
2023-12-15 3.75 3.94 3.70 3.91 8.7M
2023-12-14 3.64 3.69 3.59 3.66 5.2M
2023-12-13 3.62 3.62 3.51 3.54 6.2M
2023-12-12 3.61 3.65 3.55 3.62 4.7M
2023-12-11 3.65 3.68 3.52 3.60 7.0M
2023-12-08 3.73 3.73 3.63 3.65 6.4M
2023-12-07 3.77 3.81 3.65 3.73 4.6M
2023-12-06 3.73 3.80 3.68 3.77 5.2M
2023-12-05 3.90 3.92 3.70 3.73 9.0M
2023-12-04 3.87 3.87 3.76 3.78 8.3M
2023-12-01 4.00 4.00 3.81 3.81 6.6M
2023-11-30 4.05 4.06 3.84 3.91 11.7M
2023-11-29 4.14 4.14 3.91 3.94 9.0M
2023-11-28 4.15 4.15 4.04 4.07 5.3M
2023-11-27 4.12 4.13 4.01 4.07 5.3M
2023-11-24 4.29 4.29 4.12 4.12 3.6M
2023-11-23 4.29 4.29 4.08 4.23 6.0M
2023-11-22 4.13 4.19 4.13 4.17 3.1M
2023-11-21 4.08 4.27 4.08 4.16 7.4M
2023-11-20 4.05 4.09 3.96 4.07 13.8M
2023-11-17 4.34 4.34 4.02 4.05 20.0M
2023-11-16 4.36 4.36 4.18 4.21 11.1M
2023-11-15 4.42 4.42 4.32 4.33 3.2M
2023-11-14 4.36 4.41 4.31 4.33 9.1M
2023-11-13 4.36 4.39 4.26 4.37 7.3M
2023-11-10 4.45 4.45 4.31 4.36 4.2M
2023-11-09 4.50 4.50 4.36 4.45 4.6M
2023-11-08 4.47 4.49 4.38 4.42 2.3M
2023-11-07 4.65 4.65 4.45 4.47 3.4M
2023-11-06 4.45 4.60 4.45 4.57 8.4M
2023-11-03 4.43 4.44 4.36 4.42 3.3M
2023-11-02 4.50 4.50 4.35 4.37 2.0M
2023-11-01 4.48 4.50 4.41 4.46 2.3M
2023-10-31 4.50 4.50 4.38 4.45 4.1M
2023-10-30 4.32 4.48 4.32 4.47 3.5M
2023-10-27 4.35 4.43 4.32 4.34 3.6M
2023-10-26 4.27 4.38 4.19 4.35 7.4M
2023-10-25 4.36 4.45 4.24 4.27 4.1M
2023-10-24 4.29 4.30 4.19 4.28 5.9M
2023-10-20 4.24 4.31 4.21 4.28 4.8M
2023-10-19 4.35 4.35 4.21 4.27 2.5M
2023-10-18 4.29 4.33 4.22 4.28 8.5M
2023-10-17 4.43 4.45 4.20 4.29 8.9M
2023-10-16 4.40 4.46 4.33 4.35 4.2M
2023-10-13 4.42 4.55 4.34 4.36 6.1M
2023-10-12 4.60 4.65 4.49 4.53 5.9M
2023-10-11 4.63 4.68 4.56 4.58 4.1M
2023-10-10 4.56 4.68 4.54 4.54 4.4M
2023-10-09 4.60 4.60 4.47 4.50 3.2M
2023-10-06 4.37 4.52 4.35 4.52 3.4M
2023-10-05 4.13 4.38 4.08 4.34 4.2M
2023-10-04 4.16 4.16 4.02 4.10 5.5M
2023-10-03 4.34 4.34 4.15 4.16 6.7M
2023-09-29 4.29 4.44 4.27 4.40 5.5M
2023-09-28 4.28 4.37 4.27 4.34 4.9M
2023-09-27 4.42 4.42 4.18 4.30 13.2M
2023-09-26 4.52 4.52 4.35 4.43 8.9M
2023-09-25 4.54 4.59 4.52 4.52 5.4M
2023-09-22 4.52 4.60 4.44 4.57 5.7M
2023-09-21 4.55 4.55 4.43 4.52 6.2M
2023-09-20 4.61 4.62 4.50 4.50 4.2M
2023-09-19 4.46 4.61 4.44 4.57 5.6M
2023-09-18 4.55 4.55 4.40 4.47 3.2M
2023-09-15 4.44 4.57 4.42 4.50 6.9M
2023-09-14 4.51 4.52 4.42 4.46 4.0M
2023-09-13 4.43 4.48 4.41 4.46 5.3M
2023-09-12 4.50 4.50 4.35 4.43 5.5M
2023-09-11 4.37 4.50 4.31 4.46 9.4M
2023-09-07 4.40 4.41 4.26 4.33 12.3M
2023-09-06 4.48 4.48 4.35 4.44 6.3M
2023-09-05 4.60 4.60 4.38 4.44 6.7M
2023-09-04 4.30 4.64 4.27 4.56 12.0M
2023-08-31 4.48 4.48 4.30 4.35 13.9M
2023-08-30 4.47 4.47 4.37 4.39 4.1M
2023-08-29 4.40 4.44 4.35 4.42 7.8M
2023-08-28 4.51 4.57 4.36 4.40 3.8M
2023-08-25 4.30 4.46 4.29 4.41 9.4M
2023-08-24 4.40 4.41 4.32 4.32 5.2M
2023-08-23 4.33 4.38 4.22 4.34 7.4M
2023-08-22 4.38 4.43 4.30 4.34 4.4M
2023-08-21 4.46 4.46 4.25 4.36 7.6M
2023-08-18 4.54 4.59 4.40 4.40 6.4M
2023-08-17 4.47 4.54 4.35 4.49 5.6M
2023-08-16 4.50 4.52 4.39 4.47 5.1M
2023-08-15 4.49 4.54 4.41 4.50 5.1M
2023-08-14 4.76 4.76 4.31 4.51 13.5M
2023-08-11 4.62 4.63 4.54 4.58 4.1M
2023-08-10 4.45 4.65 4.38 4.62 10.4M
2023-08-09 4.68 4.68 4.43 4.45 10.0M
2023-08-08 4.67 4.72 4.52 4.54 9.4M
2023-08-07 4.70 4.78 4.59 4.72 6.7M
2023-08-04 4.83 4.93 4.70 4.75 5.4M
2023-08-03 4.95 4.95 4.78 4.80 6.4M
2023-08-02 4.99 5.08 4.93 4.96 3.4M
2023-08-01 5.15 5.22 4.97 4.99 4.9M
2023-07-31 5.06 5.22 5.06 5.11 9.8M
2023-07-28 5.00 5.07 4.98 5.06 6.5M
2023-07-27 4.94 5.04 4.91 5.03 5.0M
2023-07-26 4.96 4.96 4.87 4.94 2.7M
2023-07-25 4.90 4.98 4.88 4.95 3.4M
2023-07-24 4.82 4.84 4.72 4.82 7.4M
2023-07-21 4.80 4.86 4.77 4.81 3.3M
2023-07-20 4.85 4.98 4.81 4.84 4.7M
2023-07-19 4.82 4.85 4.72 4.85 7.1M
2023-07-18 4.90 4.90 4.74 4.83 6.7M
2023-07-14 4.89 4.96 4.87 4.91 3.4M
2023-07-13 4.97 4.98 4.88 4.94 4.2M
2023-07-12 4.97 4.97 4.86 4.89 4.3M
2023-07-11 4.90 4.93 4.82 4.87 6.1M
2023-07-10 4.97 4.98 4.83 4.83 6.1M
2023-07-07 4.95 4.95 4.82 4.90 8.7M
2023-07-06 4.87 4.97 4.87 4.95 8.2M
2023-07-05 5.03 5.09 4.87 4.93 14.5M
2023-07-04 4.95 5.07 4.89 5.03 8.0M
2023-07-03 4.88 4.99 4.86 4.95 7.9M
2023-06-30 4.90 4.93 4.82 4.83 5.5M
2023-06-29 4.84 4.87 4.77 4.85 4.6M
2023-06-28 4.84 4.86 4.72 4.85 7.4M
2023-06-27 4.75 4.84 4.69 4.82 8.4M
2023-06-26 4.63 4.80 4.62 4.70 11.4M
2023-06-23 4.67 4.69 4.50 4.63 8.5M
2023-06-21 4.68 4.78 4.61 4.67 13.4M
2023-06-20 4.82 4.87 4.68 4.76 22.6M
2023-06-19 4.88 4.88 4.73 4.78 9.4M
2023-06-16 4.89 4.92 4.75 4.88 25.8M
2023-06-15 4.76 4.83 4.71 4.82 7.0M
2023-06-14 4.71 4.77 4.68 4.74 6.7M
2023-06-13 4.82 4.84 4.67 4.71 10.9M
2023-06-12 4.73 4.83 4.63 4.82 9.4M
2023-06-09 4.80 4.83 4.69 4.71 10.6M
2023-06-08 4.78 4.82 4.61 4.81 22.5M
2023-06-07 4.64 4.79 4.64 4.70 13.8M
2023-06-06 4.58 4.78 4.54 4.63 13.5M
2023-06-05 4.55 4.60 4.43 4.58 24.8M
2023-06-02 4.55 4.68 4.47 4.51 38.2M
2023-06-01 4.32 4.55 4.18 4.47 37.7M
2023-05-31 4.44 4.46 4.31 4.34 37.4M
2023-05-30 4.75 4.85 4.31 4.47 47.4M
2023-05-29 4.71 4.81 4.55 4.74 21.6M
2023-05-25 5.03 5.15 4.65 4.67 23.8M
2023-05-24 5.20 5.20 4.93 5.03 27.6M
2023-05-23 5.22 5.32 5.10 5.18 22.4M
2023-05-22 5.02 5.24 4.99 5.22 10.9M
2023-05-19 5.05 5.14 4.92 5.02 13.5M
2023-05-18 5.20 5.25 4.95 5.03 30.8M
2023-05-17 5.20 5.20 5.09 5.18 8.1M
2023-05-16 5.25 5.29 5.07 5.16 12.9M
2023-05-15 5.15 5.21 5.03 5.20 11.8M
2023-05-12 5.47 5.53 5.08 5.12 21.8M
2023-05-11 5.55 5.55 5.29 5.47 16.5M
2023-05-10 5.60 5.63 5.39 5.43 12.1M
2023-05-09 5.76 5.78 5.54 5.59 14.3M
2023-05-08 5.53 5.74 5.53 5.70 11.2M
2023-05-05 5.44 5.53 5.42 5.51 5.8M
2023-05-04 5.37 5.47 5.32 5.44 8.4M
2023-05-03 5.50 5.50 5.32 5.37 3.4M
2023-05-02 5.64 5.64 5.46 5.52 5.3M
2023-04-28 5.48 5.57 5.40 5.43 6.7M
2023-04-27 5.53 5.55 5.37 5.43 12.4M
2023-04-26 5.55 5.66 5.30 5.50 18.2M
2023-04-25 6.17 6.28 5.54 5.55 45.9M
2023-04-24 6.12 6.21 6.00 6.18 14.2M
2023-04-21 6.12 6.18 6.04 6.12 10.4M
2023-04-20 6.00 6.14 5.95 6.12 10.6M
2023-04-19 6.19 6.22 6.04 6.07 10.1M
2023-04-18 6.16 6.19 6.02 6.14 8.2M
2023-04-17 6.09 6.16 6.02 6.14 6.4M
2023-04-14 6.18 6.21 6.11 6.14 2.7M
2023-04-13 6.07 6.18 6.00 6.11 4.5M
2023-04-12 6.30 6.32 6.13 6.17 4.9M
2023-04-11 6.00 6.36 5.92 6.29 12.1M
2023-04-06 6.02 6.08 5.86 6.01 12.1M
2023-04-04 6.01 6.04 5.81 6.02 13.0M
2023-04-03 5.88 6.11 5.76 6.03 18.2M
2023-03-31 6.30 6.30 5.87 5.88 23.4M
2023-03-30 6.20 6.27 6.03 6.25 9.4M
2023-03-29 6.28 6.28 6.00 6.18 9.0M
2023-03-28 6.14 6.26 5.98 6.17 10.9M
2023-03-27 6.25 6.27 6.00 6.09 10.2M
2023-03-24 6.23 6.28 6.06 6.11 11.4M
2023-03-23 6.01 6.23 5.95 6.21 8.2M
2023-03-22 5.96 6.02 5.87 5.98 4.7M
2023-03-21 5.75 5.93 5.75 5.84 8.0M
2023-03-20 5.85 5.85 5.61 5.75 8.5M
2023-03-17 5.73 5.92 5.71 5.85 18.8M
2023-03-16 5.68 5.80 5.63 5.73 11.0M
2023-03-15 5.58 5.78 5.55 5.71 13.9M
2023-03-14 5.89 5.89 5.48 5.53 14.7M
2023-03-13 5.75 5.99 5.60 5.74 23.4M
2023-03-10 5.93 5.93 5.63 5.68 12.5M
2023-03-09 6.20 6.20 5.84 5.88 21.3M
2023-03-08 6.27 6.40 6.11 6.20 8.1M
2023-03-07 6.57 6.61 6.29 6.35 15.5M
2023-03-06 6.51 6.60 6.42 6.57 4.8M
2023-03-03 6.65 6.68 6.48 6.58 15.8M
2023-03-02 6.53 6.78 6.38 6.60 21.3M
2023-03-01 6.38 6.59 6.38 6.55 8.0M
2023-02-28 6.45 6.53 6.27 6.39 9.9M
2023-02-27 6.33 6.48 6.26 6.39 9.1M
2023-02-24 6.69 6.69 6.18 6.31 20.9M
2023-02-23 6.75 6.88 6.38 6.69 24.5M
2023-02-22 6.75 6.84 6.43 6.78 16.6M
2023-02-21 6.60 6.83 6.60 6.75 4.1M
2023-02-20 6.64 6.75 6.58 6.70 6.3M
2023-02-17 6.65 6.73 6.57 6.64 6.4M
2023-02-16 6.72 6.76 6.54 6.65 9.8M
2023-02-15 6.95 7.02 6.71 6.80 13.8M
2023-02-14 6.90 7.14 6.87 7.02 7.3M
2023-02-13 6.97 7.05 6.79 6.95 9.0M
2023-02-10 6.86 6.95 6.77 6.88 5.0M
2023-02-09 6.59 7.02 6.56 6.92 15.2M
2023-02-08 6.60 6.70 6.40 6.61 27.0M
2023-02-07 6.54 6.65 6.41 6.55 17.7M
2023-02-06 6.77 6.77 6.28 6.56 22.1M
2023-02-03 7.25 7.33 6.83 6.87 25.8M
2023-02-02 7.15 7.27 7.08 7.20 12.2M
2023-02-01 7.10 7.20 6.93 7.14 18.4M
2023-01-31 7.07 7.09 6.81 7.02 15.0M
2023-01-30 7.48 7.70 6.99 7.01 26.2M
2023-01-27 7.32 7.53 7.22 7.47 7.2M
2023-01-26 7.38 7.45 7.29 7.32 6.0M
2023-01-20 7.39 7.48 7.18 7.31 7.6M
2023-01-19 7.24 7.32 7.12 7.30 6.4M
2023-01-18 7.49 7.65 7.12 7.25 31.9M
2023-01-17 7.70 7.84 7.33 7.46 22.0M
2023-01-16 7.52 7.79 7.45 7.69 21.7M
2023-01-13 7.59 7.71 7.29 7.48 24.2M
2023-01-12 7.48 7.71 7.35 7.51 23.6M
2023-01-11 7.80 7.86 7.45 7.48 25.3M
2023-01-10 7.70 7.79 7.50 7.74 13.4M
2023-01-09 7.80 7.87 7.61 7.76 14.3M
2023-01-06 7.71 7.89 7.52 7.71 15.4M
2023-01-05 7.80 7.83 7.58 7.69 11.7M
2023-01-04 7.36 7.77 7.27 7.68 12.2M
2023-01-03 7.09 7.46 6.92 7.36 8.5M