Pegbio Co Ltd

2565
🏛️ 香港 →
55.00
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
09:30 56.50 56.85 56.50 56.85 1.5K
09:35 56.15 56.30 55.90 56.30 1.5K
09:40 56.25 56.30 56.25 56.25 0.0K
09:45 55.55 55.80 55.55 55.75 1.0K
09:50 55.70 56.10 55.70 56.00 4.5K
09:55 55.95 55.95 55.95 55.95 0.0K
10:00 56.00 56.00 55.95 55.95 0.0K
10:05 55.90 55.90 55.80 55.80 0.0K
10:10 55.75 55.90 55.75 55.90 0.0K
10:15 55.85 55.85 55.45 55.80 2.5K
10:20 55.70 55.70 55.50 55.70 1.0K
10:40 55.40 55.60 55.10 55.10 2.5K
10:45 55.50 55.50 55.35 55.40 5.0K
10:50 55.50 55.50 55.20 55.35 10.5K
10:55 55.40 55.55 55.30 55.35 24.5K
11:05 55.40 55.40 55.25 55.30 6.0K
11:10 55.25 55.25 55.25 55.25 13.5K
11:15 55.30 55.50 55.30 55.50 11.0K
11:20 55.45 55.45 55.35 55.35 0.5K
11:25 55.20 55.30 55.20 55.30 1.5K
11:35 55.25 55.25 55.20 55.20 0.5K
11:40 55.15 55.15 55.10 55.10 5.0K
11:45 55.35 55.35 55.35 55.35 1.0K
13:00 54.90 54.90 54.90 54.90 1.0K
13:05 54.60 55.15 54.60 55.15 10.5K
13:15 55.10 55.10 54.90 54.90 1.0K
13:20 55.05 55.05 55.05 55.05 0.5K
13:35 55.00 55.00 55.00 55.00 1.0K
14:10 54.80 54.85 54.80 54.85 1.5K
14:15 54.95 54.95 54.90 54.90 5.0K
14:25 54.65 54.65 54.50 54.50 24.5K
14:30 54.60 55.30 54.60 55.30 10.5K
14:35 55.25 55.30 55.25 55.30 13.5K
14:40 55.05 55.05 55.05 55.05 0.5K
14:45 55.10 55.10 55.00 55.00 1.0K
14:50 55.15 55.15 55.15 55.15 0.5K
15:05 55.10 55.15 55.05 55.15 0.0K
15:10 55.10 55.15 55.05 55.15 7.5K
15:15 55.10 55.15 54.80 54.80 1.5K
15:20 55.00 55.05 54.95 55.05 5.5K
15:25 54.95 55.00 54.90 54.90 0.5K
15:35 54.40 54.85 54.40 54.85 5.5K
15:40 54.75 54.90 54.20 54.90 14.5K
15:50 55.05 55.05 55.00 55.00 5.0K
15:55 55.00 55.00 55.00 55.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.50 56.85 54.20 55.00 0.2M
2025-09-25 56.00 56.50 54.80 55.90 0.5M
2025-09-24 55.20 57.70 54.75 56.00 0.3M
2025-09-23 52.00 55.95 50.65 55.20 0.8M
2025-09-22 50.35 52.00 48.80 51.45 0.4M
2025-09-19 52.45 53.50 49.08 49.70 0.3M
2025-09-18 50.00 51.95 48.20 51.90 0.4M
2025-09-17 53.65 54.00 48.92 50.45 0.4M
2025-09-16 53.90 54.55 51.75 53.20 0.3M
2025-09-15 51.20 53.95 43.50 53.00 0.5M
2025-09-12 52.00 53.00 49.72 50.80 0.3M
2025-09-11 51.80 51.80 49.50 51.50 0.3M
2025-09-10 48.16 52.20 47.70 51.95 0.6M
2025-09-09 46.32 48.26 46.00 48.00 0.3M
2025-09-08 44.40 47.18 43.24 46.32 0.4M
2025-09-05 43.46 44.68 42.26 43.90 0.7M
2025-09-04 43.22 43.46 41.20 42.42 0.5M
2025-09-03 41.84 43.28 39.50 43.20 0.5M
2025-09-02 40.26 41.92 38.10 41.84 0.7M
2025-09-01 36.00 40.48 35.06 40.24 0.9M
2025-08-29 34.80 35.98 33.06 35.94 0.3M
2025-08-28 35.40 35.96 32.70 34.80 0.4M
2025-08-27 34.54 35.68 33.50 35.26 0.3M
2025-08-26 34.00 35.36 33.80 34.92 0.3M
2025-08-25 34.00 35.18 33.00 34.00 0.4M
2025-08-22 31.10 34.24 31.10 33.42 0.4M
2025-08-21 30.66 33.48 30.66 31.80 0.4M
2025-08-20 32.12 33.20 30.00 30.76 0.6M
2025-08-19 34.30 35.34 31.60 32.10 1.0M
2025-08-18 32.00 37.00 28.82 34.96 1.0M
2025-08-15 27.78 34.10 27.78 32.00 3.2M
2025-08-14 20.22 24.50 19.47 24.16 1.3M
2025-08-13 16.87 20.38 16.87 20.24 1.1M
2025-08-12 17.64 17.82 16.55 16.87 0.4M
2025-08-11 16.50 17.97 16.08 17.64 0.5M
2025-08-08 15.15 16.48 15.15 16.45 0.4M
2025-08-07 15.20 15.36 15.05 15.27 0.3M
2025-08-06 15.13 15.50 15.13 15.37 0.2M
2025-08-05 15.30 15.30 15.10 15.15 0.2M
2025-08-04 15.35 15.36 14.80 15.30 0.2M
2025-08-01 15.36 15.70 14.96 15.36 0.3M
2025-07-31 14.92 15.60 14.92 15.36 0.4M
2025-07-30 15.14 15.34 14.50 14.92 0.3M
2025-07-29 15.64 15.78 15.08 15.34 0.2M
2025-07-28 15.38 15.64 15.22 15.54 0.2M
2025-07-25 15.60 15.64 14.84 15.30 0.5M
2025-07-24 15.42 15.62 15.30 15.48 0.5M
2025-07-23 14.80 15.60 14.58 15.44 0.6M
2025-07-22 14.60 14.98 14.38 14.80 0.7M
2025-07-21 13.60 14.58 13.48 14.58 1.0M
2025-07-18 13.52 13.72 13.34 13.60 0.7M
2025-07-17 13.10 13.80 13.10 13.70 1.0M
2025-07-16 11.60 13.38 11.60 13.04 1.6M
2025-07-15 11.22 12.30 11.02 12.00 1.5M
2025-07-14 10.92 11.22 10.90 11.22 0.5M
2025-07-11 10.36 10.98 10.36 10.92 0.4M
2025-07-10 10.20 10.48 10.02 10.36 0.2M
2025-07-09 10.00 10.40 10.00 10.22 0.2M
2025-07-08 10.44 10.70 10.24 10.26 0.4M
2025-07-07 11.30 11.30 10.20 10.52 0.7M
2025-07-04 10.44 11.36 10.44 11.22 1.0M
2025-07-03 10.50 10.66 10.26 10.40 0.3M
2025-07-02 9.80 10.50 9.80 10.46 0.5M
2025-06-30 9.98 10.04 9.50 10.00 0.3M
2025-06-27 8.92 10.12 8.89 9.98 1.1M
2025-06-26 9.00 9.00 8.90 8.93 0.1M
2025-06-25 9.07 9.07 8.93 9.00 0.1M
2025-06-24 8.90 9.15 8.90 9.07 0.1M
2025-06-23 9.00 9.03 8.68 9.00 0.3M
2025-06-20 9.04 9.13 9.00 9.06 0.3M
2025-06-19 9.10 9.10 9.00 9.04 0.2M
2025-06-18 9.06 9.19 9.04 9.10 0.2M
2025-06-17 9.20 9.25 9.03 9.06 0.1M
2025-06-16 9.02 9.28 9.02 9.20 0.2M
2025-06-13 9.11 9.18 9.02 9.02 0.2M
2025-06-12 9.00 9.35 9.00 9.24 0.4M
2025-06-11 9.21 9.21 9.04 9.09 0.4M
2025-06-10 9.56 9.56 9.10 9.20 0.6M
2025-06-09 9.62 9.71 9.50 9.56 0.2M
2025-06-06 9.85 9.85 9.57 9.62 0.3M
2025-06-05 10.20 10.20 9.72 9.84 0.3M
2025-06-04 9.72 10.36 9.58 10.20 0.7M
2025-06-03 9.68 9.82 9.35 9.70 0.7M
2025-06-02 10.16 10.18 9.48 9.68 0.9M
2025-05-30 10.84 10.84 10.00 10.20 0.8M
2025-05-29 10.58 11.10 10.58 10.84 1.1M
2025-05-28 11.68 12.18 10.44 10.58 3.2M
2025-05-27 13.00 13.50 11.22 11.56 11.3M