电能实业

0006
🏛️ 香港 →
49.60
最后更新: 2025-09-29
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
2025-09-29 49.74 49.94 49.36 49.60 4.5M
2025-09-26 49.92 50.05 49.54 49.66 3.9M
2025-09-25 50.55 50.60 49.82 49.90 4.4M
2025-09-24 50.60 50.90 50.35 50.50 3.4M
2025-09-23 50.70 50.85 50.45 50.55 2.1M
2025-09-22 51.20 51.20 50.40 50.45 2.4M
2025-09-19 51.30 51.50 50.65 50.75 4.4M
2025-09-18 51.45 51.65 51.25 51.45 1.8M
2025-09-17 51.80 51.80 51.25 51.45 2.3M
2025-09-16 51.25 51.80 51.25 51.80 3.4M
2025-09-15 51.00 51.60 51.00 51.45 2.3M
2025-09-12 51.10 51.25 50.85 51.15 2.3M
2025-09-11 50.60 51.00 50.50 50.80 1.9M
2025-09-10 50.90 50.90 50.20 50.65 3.7M
2025-09-09 51.20 51.45 51.10 51.35 4.0M
2025-09-08 51.30 51.30 50.90 51.20 3.1M
2025-09-05 51.00 51.45 50.90 51.30 5.6M
2025-09-04 50.85 50.85 50.55 50.80 3.3M
2025-09-03 50.85 50.90 50.55 50.65 5.7M
2025-09-02 50.85 50.90 50.65 50.85 2.0M
2025-09-01 50.95 50.95 50.65 50.85 1.9M
2025-08-29 51.05 51.05 50.60 50.75 2.8M
2025-08-28 50.25 50.65 50.25 50.50 2.2M
2025-08-27 50.50 50.50 50.15 50.25 6.6M
2025-08-26 50.40 50.60 50.20 50.50 12.7M
2025-08-25 50.70 50.85 50.45 50.60 3.1M
2025-08-22 50.40 50.65 50.30 50.40 4.6M
2025-08-21 50.55 50.70 50.35 50.40 3.2M
2025-08-20 50.35 50.55 50.15 50.35 4.2M
2025-08-19 50.85 51.05 50.35 50.40 4.6M
2025-08-18 50.80 51.10 50.80 50.80 4.0M
2025-08-15 51.45 51.70 50.75 50.75 10.0M
2025-08-14 52.95 53.15 51.40 51.45 8.8M
2025-08-13 53.00 53.20 52.55 52.90 3.6M
2025-08-12 53.00 53.30 52.60 52.85 1.7M
2025-08-11 53.15 53.40 52.85 53.20 2.0M
2025-08-08 52.75 53.15 52.50 53.05 2.9M
2025-08-07 51.75 52.75 51.75 52.75 3.1M
2025-08-06 52.20 52.20 51.70 51.75 2.3M
2025-08-05 52.00 52.35 51.95 52.25 2.3M
2025-08-04 51.10 52.65 51.10 52.20 3.9M
2025-08-01 51.70 51.85 50.90 51.00 2.2M
2025-07-31 51.85 52.05 51.60 51.70 3.0M
2025-07-30 52.20 52.25 51.80 52.00 2.1M
2025-07-29 51.85 52.20 51.65 52.20 3.6M
2025-07-28 51.20 52.00 51.20 51.85 4.0M
2025-07-25 51.10 51.35 50.85 50.95 2.0M
2025-07-24 51.30 51.50 50.90 51.05 4.1M
2025-07-23 51.25 51.50 51.15 51.50 4.6M
2025-07-22 50.70 51.25 50.70 51.20 4.4M
2025-07-21 50.15 50.80 50.15 50.80 3.3M
2025-07-18 50.35 50.60 50.00 50.15 4.0M
2025-07-17 50.30 50.65 50.20 50.30 4.4M
2025-07-16 50.35 50.80 50.15 50.30 3.8M
2025-07-15 50.15 50.55 50.05 50.35 3.7M
2025-07-14 49.90 50.25 49.85 50.15 2.0M
2025-07-11 50.05 50.40 49.90 49.90 4.9M
2025-07-10 50.15 50.50 50.00 50.00 2.6M
2025-07-09 50.70 50.70 50.00 50.10 3.1M
2025-07-08 50.90 51.30 50.40 50.40 3.1M
2025-07-07 51.45 51.55 50.80 50.90 1.9M
2025-07-04 51.10 51.50 50.85 51.45 1.3M
2025-07-03 51.05 51.30 50.80 51.25 2.1M
2025-07-02 50.75 51.05 50.55 50.75 2.4M
2025-06-30 51.00 51.00 50.25 50.45 3.3M
2025-06-27 51.10 51.40 50.50 50.70 3.3M
2025-06-26 51.95 52.05 51.05 51.05 2.6M
2025-06-25 51.50 52.10 51.50 51.85 2.7M
2025-06-24 51.00 51.55 51.00 51.50 2.2M
2025-06-23 51.10 51.15 50.65 50.80 2.2M
2025-06-20 50.70 51.20 50.50 50.75 3.1M
2025-06-19 51.05 51.25 50.65 50.70 1.2M
2025-06-18 51.90 51.90 51.05 51.05 1.6M
2025-06-17 51.85 52.10 51.60 51.95 2.2M
2025-06-16 51.40 52.05 51.40 51.80 2.7M
2025-06-13 51.35 51.70 51.05 51.40 2.7M
2025-06-12 50.70 51.40 50.70 51.05 2.4M
2025-06-11 51.00 51.20 50.70 50.70 2.3M
2025-06-10 51.35 51.35 50.85 51.05 2.0M
2025-06-09 51.20 51.50 51.10 51.25 2.5M
2025-06-06 52.20 52.20 50.80 50.80 5.8M
2025-06-05 51.25 52.35 51.20 52.25 6.5M
2025-06-04 51.20 51.85 50.90 51.25 5.6M
2025-06-03 50.15 51.20 50.05 51.20 4.7M
2025-06-02 49.80 50.10 49.45 50.05 5.7M
2025-05-30 49.10 50.00 48.85 49.65 8.9M
2025-05-29 49.00 49.10 48.60 48.95 2.5M
2025-05-28 49.15 49.40 48.85 49.05 2.6M
2025-05-27 49.95 49.95 49.15 49.15 3.6M
2025-05-26 50.00 50.25 49.65 49.95 2.6M
2025-05-23 52.00 52.10 51.70 52.00 2.9M
2025-05-22 51.90 52.05 51.40 51.90 4.0M
2025-05-21 52.80 52.80 51.80 51.90 5.0M
2025-05-20 52.30 52.80 52.15 52.70 2.7M
2025-05-19 52.00 52.25 51.80 52.00 1.6M
2025-05-16 51.85 52.00 51.35 51.95 3.4M
2025-05-15 52.15 52.30 51.55 51.85 3.5M
2025-05-14 52.60 52.60 51.85 52.20 2.1M
2025-05-13 52.65 52.70 51.95 52.15 4.6M
2025-05-12 52.10 53.20 52.10 52.85 5.3M
2025-05-09 52.35 52.75 51.65 52.25 2.8M
2025-05-08 52.50 52.80 52.10 52.55 3.3M
2025-05-07 52.50 52.60 51.90 52.20 3.4M
2025-05-06 51.80 52.25 51.35 52.25 4.0M
2025-05-02 51.15 51.70 51.05 51.35 2.3M
2025-04-30 51.15 51.50 51.05 51.35 4.3M
2025-04-29 51.10 51.50 51.00 51.15 2.8M
2025-04-28 50.90 51.20 50.75 50.75 2.4M
2025-04-25 50.35 51.15 50.20 50.75 4.7M
2025-04-24 49.95 50.60 49.95 50.35 3.8M
2025-04-23 49.40 50.40 49.40 50.30 4.8M
2025-04-22 49.30 49.60 49.15 49.40 5.1M
2025-04-17 48.35 49.40 48.20 49.15 4.7M
2025-04-16 47.55 48.25 47.55 48.20 5.6M
2025-04-15 47.80 48.10 47.45 47.90 2.2M
2025-04-14 47.05 48.10 47.05 48.00 3.1M
2025-04-11 47.00 47.15 46.35 47.10 3.3M
2025-04-10 46.25 47.35 45.60 47.00 6.4M
2025-04-09 46.30 46.70 45.95 46.30 5.7M
2025-04-08 47.45 48.30 46.10 46.50 10.1M
2025-04-07 48.05 49.10 46.20 47.75 17.5M
2025-04-03 47.50 48.15 47.25 48.05 4.5M
2025-04-02 47.50 47.80 47.20 47.60 3.5M
2025-04-01 46.70 47.55 46.60 47.40 4.5M
2025-03-31 46.00 46.70 46.00 46.60 4.6M
2025-03-28 46.70 46.80 45.95 46.25 7.0M
2025-03-27 47.10 47.55 46.50 46.55 6.8M
2025-03-26 47.40 47.80 47.05 47.20 3.5M
2025-03-25 47.95 48.10 47.15 47.15 5.2M
2025-03-24 48.25 48.30 47.60 47.95 7.5M
2025-03-21 48.50 48.70 48.10 48.25 8.9M
2025-03-20 49.70 49.70 48.00 48.05 13.4M
2025-03-19 50.10 50.50 49.40 49.75 6.8M
2025-03-18 51.00 51.05 49.90 50.10 11.7M
2025-03-17 51.45 51.60 50.60 50.75 5.1M
2025-03-14 52.90 53.20 51.15 51.45 5.8M
2025-03-13 53.35 53.45 52.65 52.75 3.0M
2025-03-12 53.35 53.35 52.45 53.15 3.0M
2025-03-11 53.25 54.00 52.90 53.95 3.1M
2025-03-10 53.55 54.00 53.05 53.20 2.6M
2025-03-07 53.60 54.10 53.35 53.90 4.5M
2025-03-06 53.60 54.20 53.20 53.50 4.8M
2025-03-05 52.20 53.75 52.20 53.60 7.1M
2025-03-04 51.50 52.45 51.45 52.15 3.1M
2025-03-03 52.30 52.80 51.15 51.65 6.4M
2025-02-28 52.45 52.70 51.90 52.70 6.7M
2025-02-27 51.45 52.55 51.25 52.50 4.4M
2025-02-26 51.50 52.40 51.50 51.65 4.0M
2025-02-25 50.60 51.65 50.60 51.50 5.1M
2025-02-24 50.30 51.05 49.95 50.65 4.7M
2025-02-21 50.05 50.55 49.80 50.35 4.1M
2025-02-20 49.75 50.55 49.75 50.05 3.1M
2025-02-19 49.80 50.00 49.50 49.95 2.7M
2025-02-18 49.40 50.20 49.40 49.85 3.2M
2025-02-17 49.20 49.70 48.80 49.50 4.1M
2025-02-14 49.75 50.10 49.10 49.20 4.8M
2025-02-13 49.70 50.20 49.60 49.80 3.6M
2025-02-12 49.80 50.05 49.55 49.60 3.3M
2025-02-11 50.00 50.05 49.30 49.45 3.0M
2025-02-10 49.95 50.25 49.60 49.65 3.7M
2025-02-07 50.15 50.20 49.60 49.65 3.1M
2025-02-06 50.05 50.40 49.80 49.90 2.4M
2025-02-05 50.25 50.80 49.90 50.05 3.1M
2025-02-04 50.85 51.10 50.15 50.25 3.2M
2025-02-03 49.40 50.50 49.40 50.40 3.2M
2025-01-28 50.75 51.15 50.35 50.35 1.3M
2025-01-27 50.95 51.60 50.75 50.75 1.6M
2025-01-24 51.10 51.70 50.80 50.90 2.9M
2025-01-23 51.40 51.70 50.90 51.00 2.1M
2025-01-22 52.00 52.30 51.30 51.40 1.9M
2025-01-21 52.75 52.80 51.80 51.80 1.5M
2025-01-20 52.00 52.75 51.75 52.40 1.8M
2025-01-17 51.15 52.30 51.15 51.85 3.1M
2025-01-16 51.10 51.80 51.05 51.15 2.0M
2025-01-15 51.20 51.80 50.80 51.00 2.1M
2025-01-14 51.45 51.80 51.10 51.20 2.7M
2025-01-13 52.60 52.60 50.80 51.30 3.3M
2025-01-10 52.00 53.10 52.00 52.55 2.0M
2025-01-09 52.25 52.60 51.95 52.45 2.4M
2025-01-08 52.85 53.50 52.25 52.25 2.5M
2025-01-07 53.75 53.80 52.70 52.85 2.2M
2025-01-06 52.95 53.95 52.95 53.75 1.8M
2025-01-03 53.15 53.65 52.95 53.15 2.0M
2025-01-02 54.20 54.20 52.85 53.15 2.6M