沛嘉医疗-B

9996
🏛️ 香港 →
6.13
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 6.29 6.29 6.15 6.22 124.0K
09:35 6.20 6.23 6.16 6.18 57.0K
09:40 6.21 6.21 6.18 6.18 22.0K
09:45 6.15 6.18 6.15 6.18 47.0K
09:50 6.17 6.17 6.11 6.14 124.0K
09:55 6.13 6.13 6.09 6.11 169.0K
10:00 6.12 6.16 6.11 6.12 100.0K
10:05 6.13 6.16 6.13 6.16 108.0K
10:10 6.17 6.17 6.11 6.11 59.0K
10:15 6.12 6.15 6.12 6.14 70.0K
10:20 6.12 6.16 6.12 6.16 17.0K
10:25 6.17 6.17 6.15 6.15 5.0K
10:30 6.16 6.17 6.14 6.14 9.0K
10:35 6.13 6.15 6.13 6.15 24.0K
10:40 6.14 6.14 6.13 6.14 45.0K
10:45 6.13 6.15 6.12 6.14 26.0K
10:50 6.13 6.21 6.13 6.15 197.0K
10:55 6.14 6.16 6.14 6.14 39.0K
11:00 6.13 6.17 6.13 6.17 59.0K
11:05 6.17 6.20 6.16 6.16 133.0K
11:10 6.17 6.18 6.15 6.18 54.0K
11:20 6.18 6.18 6.17 6.17 10.0K
11:25 6.20 6.21 6.20 6.21 35.0K
11:30 6.22 6.22 6.22 6.22 20.0K
11:35 6.24 6.24 6.21 6.21 34.0K
11:45 6.22 6.23 6.22 6.23 32.0K
11:55 6.23 6.23 6.23 6.23 4.0K
13:00 6.23 6.23 6.23 6.23 1.0K
13:05 6.21 6.27 6.21 6.25 28.0K
13:10 6.24 6.25 6.23 6.24 9.0K
13:15 6.25 6.25 6.23 6.24 20.0K
13:20 6.23 6.23 6.23 6.23 7.0K
13:25 6.25 6.25 6.25 6.25 9.0K
13:30 6.23 6.23 6.19 6.22 55.0K
13:45 6.21 6.23 6.21 6.23 44.0K
13:50 6.22 6.22 6.22 6.22 2.0K
13:55 6.20 6.20 6.20 6.20 9.0K
14:05 6.19 6.19 6.19 6.19 2.0K
14:10 6.22 6.22 6.21 6.21 2.0K
14:15 6.19 6.19 6.19 6.19 8.0K
14:20 6.18 6.20 6.18 6.20 12.0K
14:30 6.17 6.20 6.17 6.20 7.0K
14:35 6.19 6.19 6.17 6.18 8.0K
14:40 6.18 6.18 6.18 6.18 9.0K
14:45 6.16 6.17 6.16 6.17 27.0K
14:50 6.16 6.16 6.16 6.16 2.0K
14:55 6.18 6.18 6.17 6.17 68.0K
15:00 6.16 6.16 6.14 6.14 17.0K
15:05 6.16 6.18 6.16 6.17 44.0K
15:10 6.16 6.17 6.15 6.17 8.0K
15:15 6.16 6.16 6.13 6.13 6.0K
15:20 6.12 6.16 6.12 6.16 61.0K
15:25 6.16 6.18 6.16 6.18 31.0K
15:30 6.17 6.17 6.16 6.16 23.0K
15:35 6.15 6.16 6.15 6.16 9.0K
15:40 6.15 6.16 6.13 6.15 107.0K
15:45 6.14 6.15 6.14 6.15 20.0K
15:50 6.14 6.14 6.13 6.13 7.0K
15:55 6.12 6.13 6.10 6.13 51.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.30 6.30 6.09 6.13 2.3M
2025-09-25 6.31 6.44 6.20 6.30 2.0M
2025-09-24 6.45 6.45 6.23 6.31 2.9M
2025-09-23 6.79 6.79 6.34 6.38 1.9M
2025-09-22 6.46 6.75 6.42 6.61 2.7M
2025-09-19 6.76 6.83 6.46 6.55 3.4M
2025-09-18 6.85 6.99 6.59 6.73 5.3M
2025-09-17 7.17 7.17 6.85 6.93 1.5M
2025-09-16 7.30 7.30 6.93 7.10 1.3M
2025-09-15 7.31 7.40 7.14 7.21 1.9M
2025-09-12 7.69 7.69 7.09 7.30 1.7M
2025-09-11 7.40 7.44 7.04 7.42 1.7M
2025-09-10 7.78 7.80 7.35 7.54 2.4M
2025-09-09 7.75 7.85 7.62 7.71 1.8M
2025-09-08 7.65 7.89 7.50 7.85 1.9M
2025-09-05 7.40 7.70 7.28 7.63 1.3M
2025-09-04 7.83 7.83 7.32 7.34 2.7M
2025-09-03 7.61 7.88 7.55 7.76 1.7M
2025-09-02 7.84 7.89 7.57 7.61 1.5M
2025-09-01 7.41 7.85 7.35 7.80 2.3M
2025-08-29 7.26 7.47 7.15 7.41 2.3M
2025-08-28 7.59 7.61 7.10 7.17 2.8M
2025-08-27 8.11 8.13 7.44 7.50 4.8M
2025-08-26 8.27 8.27 8.05 8.09 1.8M
2025-08-25 8.52 8.65 8.20 8.31 2.7M
2025-08-22 8.79 8.79 8.43 8.49 1.4M
2025-08-21 8.46 8.99 8.42 8.79 1.1M
2025-08-20 9.24 9.24 8.60 8.74 3.0M
2025-08-19 9.20 9.20 8.75 9.00 1.8M
2025-08-18 8.90 9.36 8.87 9.05 2.7M
2025-08-15 8.80 8.96 8.66 8.94 0.7M
2025-08-14 8.86 8.99 8.58 8.79 1.5M
2025-08-13 8.56 8.99 8.56 8.86 1.8M
2025-08-12 8.40 8.62 8.21 8.55 2.0M
2025-08-11 8.60 8.70 8.38 8.50 2.3M
2025-08-08 8.65 8.69 8.40 8.60 2.7M
2025-08-07 8.94 8.94 8.10 8.65 12.0M
2025-08-06 9.20 9.30 8.92 9.26 2.8M
2025-08-05 8.99 9.12 8.62 9.12 2.1M
2025-08-04 8.31 8.62 8.29 8.62 1.3M
2025-08-01 8.99 8.99 8.28 8.33 2.9M
2025-07-31 8.88 9.00 8.47 8.63 2.6M
2025-07-30 8.76 9.20 8.56 8.88 4.9M
2025-07-29 8.49 8.73 8.28 8.68 3.7M
2025-07-28 8.22 8.46 8.10 8.30 2.2M
2025-07-25 8.18 8.57 8.02 8.22 2.9M
2025-07-24 8.07 8.23 8.02 8.18 1.7M
2025-07-23 8.17 8.17 7.95 8.07 1.3M
2025-07-22 8.29 8.32 7.94 8.01 1.9M
2025-07-21 8.30 8.33 7.99 8.14 1.0M
2025-07-18 7.99 8.22 7.99 8.15 2.4M
2025-07-17 7.67 7.93 7.67 7.93 1.9M
2025-07-16 7.55 7.79 7.51 7.67 1.5M
2025-07-15 7.52 7.76 7.39 7.64 3.5M
2025-07-14 7.12 7.45 7.12 7.36 1.8M
2025-07-11 7.08 7.16 6.91 7.05 1.3M
2025-07-10 7.31 7.53 6.93 7.08 2.0M
2025-07-09 6.91 7.33 6.62 7.30 3.1M
2025-07-08 6.90 6.90 6.62 6.70 1.6M
2025-07-07 7.09 7.16 6.78 6.84 2.1M
2025-07-04 6.91 7.15 6.91 7.09 2.6M
2025-07-03 6.88 6.99 6.72 6.93 1.6M
2025-07-02 6.48 6.98 6.48 6.68 3.0M
2025-06-30 6.40 6.60 6.35 6.47 1.1M
2025-06-27 6.37 6.39 6.16 6.39 1.7M
2025-06-26 6.28 6.49 6.10 6.30 1.7M
2025-06-25 6.40 6.40 6.22 6.30 0.8M
2025-06-24 6.33 6.41 6.18 6.36 0.8M
2025-06-23 6.23 6.44 6.05 6.31 2.1M
2025-06-20 6.45 6.45 6.06 6.23 1.7M
2025-06-19 6.31 6.35 6.04 6.23 1.5M
2025-06-18 6.36 6.37 6.00 6.34 2.5M
2025-06-17 6.40 6.51 6.00 6.30 2.5M
2025-06-16 6.61 6.65 6.26 6.43 5.0M
2025-06-13 6.39 6.59 6.12 6.48 4.3M
2025-06-12 6.12 6.58 6.12 6.39 5.8M
2025-06-11 6.10 6.27 5.89 6.10 2.4M
2025-06-10 5.69 6.12 5.66 5.99 3.5M
2025-06-09 5.48 5.81 5.45 5.69 2.5M
2025-06-06 5.43 5.59 5.33 5.47 0.9M
2025-06-05 5.77 5.84 5.46 5.58 0.9M
2025-06-04 5.48 5.87 5.45 5.74 1.8M
2025-06-03 5.49 5.64 5.41 5.48 1.3M
2025-06-02 5.49 5.58 5.33 5.49 0.8M
2025-05-30 5.74 5.75 5.42 5.56 1.1M
2025-05-29 5.56 5.76 5.51 5.69 0.9M
2025-05-28 5.81 5.81 5.48 5.56 0.8M
2025-05-27 5.59 5.86 5.56 5.75 0.8M
2025-05-26 5.88 5.92 5.47 5.53 1.1M
2025-05-23 5.75 5.86 5.68 5.80 0.7M
2025-05-22 5.94 5.94 5.72 5.75 0.5M
2025-05-21 5.79 6.05 5.72 5.86 3.1M
2025-05-20 5.50 5.98 5.45 5.76 2.6M
2025-05-19 5.50 5.50 5.00 5.40 1.3M
2025-05-16 5.30 5.30 5.04 5.07 3.1M
2025-05-15 5.52 5.52 5.26 5.29 1.2M
2025-05-14 5.62 5.62 5.38 5.44 0.7M
2025-05-13 5.32 5.75 5.23 5.70 1.5M
2025-05-12 5.49 5.49 5.11 5.22 3.2M
2025-05-09 5.83 5.83 5.49 5.57 1.4M
2025-05-08 5.77 5.84 5.61 5.80 1.1M
2025-05-07 5.52 5.88 5.52 5.78 1.8M
2025-05-06 5.53 5.55 5.39 5.52 1.3M
2025-05-02 5.50 5.53 5.35 5.45 0.6M
2025-04-30 5.26 5.39 5.12 5.31 0.6M
2025-04-29 5.05 5.22 5.05 5.12 0.3M
2025-04-28 5.32 5.39 4.99 5.05 1.7M
2025-04-25 5.50 5.59 5.33 5.41 1.1M
2025-04-24 5.23 5.58 5.23 5.51 3.4M
2025-04-23 5.18 5.37 5.13 5.24 2.0M
2025-04-22 4.63 5.11 4.62 5.06 1.4M
2025-04-17 4.60 4.62 4.50 4.62 0.6M
2025-04-16 4.69 4.83 4.56 4.60 0.8M
2025-04-15 4.85 4.88 4.64 4.69 0.9M
2025-04-14 4.60 4.83 4.60 4.82 1.4M
2025-04-11 4.45 4.54 4.33 4.54 1.2M
2025-04-10 4.43 4.53 4.35 4.46 1.6M
2025-04-09 4.20 4.41 4.02 4.37 1.4M
2025-04-08 4.60 4.67 4.26 4.42 2.5M
2025-04-07 4.54 4.65 4.25 4.48 4.2M
2025-04-03 4.62 5.27 4.61 5.10 1.1M
2025-04-02 5.26 5.45 5.17 5.20 1.2M
2025-04-01 4.89 5.31 4.89 5.26 1.1M
2025-03-31 5.10 5.20 4.91 4.99 1.1M
2025-03-28 5.12 5.27 4.92 5.13 1.4M
2025-03-27 4.70 5.09 4.67 5.09 1.4M
2025-03-26 4.69 4.86 4.52 4.80 2.1M
2025-03-25 4.80 4.89 4.73 4.80 2.1M
2025-03-24 4.93 4.96 4.70 4.81 3.9M
2025-03-21 5.40 5.47 4.88 4.96 3.2M
2025-03-20 5.52 5.52 5.21 5.41 1.4M
2025-03-19 5.07 5.58 4.97 5.53 2.3M
2025-03-18 4.67 5.16 4.67 5.02 2.0M
2025-03-17 4.69 4.80 4.56 4.68 1.0M
2025-03-14 4.75 4.78 4.64 4.69 1.4M
2025-03-13 4.75 4.75 4.50 4.68 0.8M
2025-03-12 4.96 4.96 4.59 4.68 1.8M
2025-03-11 4.75 4.80 4.60 4.75 1.4M
2025-03-10 4.84 4.98 4.66 4.82 2.2M
2025-03-07 4.68 4.90 4.57 4.84 3.9M
2025-03-06 4.21 4.78 4.21 4.69 5.9M
2025-03-05 3.92 4.28 3.83 4.17 3.3M
2025-03-04 3.84 3.92 3.72 3.83 2.4M
2025-03-03 4.03 4.10 3.81 3.84 2.8M
2025-02-28 4.37 4.37 3.95 4.01 1.8M
2025-02-27 4.33 4.55 4.26 4.34 2.5M
2025-02-26 4.30 4.46 4.23 4.33 2.4M
2025-02-25 4.32 4.40 4.20 4.30 2.2M
2025-02-24 4.50 4.50 4.26 4.35 1.7M
2025-02-21 4.58 4.64 4.43 4.52 0.7M
2025-02-20 4.34 4.65 4.34 4.54 2.0M
2025-02-19 4.10 4.33 4.10 4.31 1.1M
2025-02-18 4.22 4.30 4.09 4.14 1.2M
2025-02-17 4.13 4.27 4.07 4.22 1.9M
2025-02-14 3.86 4.15 3.86 4.13 1.3M
2025-02-13 4.02 4.02 3.82 3.84 0.5M
2025-02-12 4.06 4.06 3.97 4.00 0.8M
2025-02-11 4.02 4.13 3.91 4.03 2.2M
2025-02-10 3.79 4.06 3.72 4.00 2.1M
2025-02-07 3.51 3.74 3.51 3.72 0.5M
2025-02-06 3.43 3.72 3.43 3.56 1.9M
2025-02-05 3.58 3.65 3.40 3.57 0.5M
2025-02-04 3.64 3.64 3.54 3.59 0.4M
2025-02-03 3.76 3.76 3.56 3.63 0.1M
2025-01-28 3.69 3.69 3.60 3.62 0.1M
2025-01-27 3.81 3.81 3.62 3.69 0.6M
2025-01-24 3.77 3.87 3.69 3.75 0.4M
2025-01-23 4.04 4.04 3.70 3.78 1.0M
2025-01-22 3.87 4.05 3.87 4.04 0.4M
2025-01-21 3.79 3.97 3.71 3.95 0.6M
2025-01-20 3.70 3.81 3.70 3.79 0.3M
2025-01-17 3.69 3.86 3.64 3.64 0.2M
2025-01-16 3.72 3.79 3.69 3.69 0.2M
2025-01-15 3.74 3.80 3.68 3.70 0.1M
2025-01-14 3.77 3.85 3.70 3.74 0.1M
2025-01-13 3.70 3.84 3.66 3.81 0.1M
2025-01-10 3.80 3.88 3.75 3.81 0.1M
2025-01-09 3.88 3.91 3.81 3.81 0.0M
2025-01-08 3.85 3.94 3.70 3.88 0.4M
2025-01-07 3.94 4.03 3.75 3.99 0.1M
2025-01-06 3.95 3.95 3.69 3.94 0.3M
2025-01-03 3.80 3.84 3.70 3.79 0.7M
2025-01-02 3.98 3.98 3.80 3.80 0.7M