荣昌生物

9995
🏛️ 香港 →
112.00
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
09:30 105.10 105.10 102.70 103.90 399.0K
09:35 104.10 105.50 104.00 104.80 205.5K
09:40 104.50 105.30 103.00 103.20 241.0K
09:45 103.00 103.00 101.60 101.90 397.5K
09:50 102.00 102.40 101.50 102.40 299.0K
09:55 102.50 102.50 100.90 101.30 388.0K
10:00 101.30 101.70 100.60 100.70 297.5K
10:05 100.70 101.10 100.20 100.40 480.5K
10:10 100.40 100.50 99.10 99.35 526.4K
10:15 99.30 101.00 99.15 101.00 245.0K
10:20 100.90 101.50 100.60 101.30 174.0K
10:25 101.40 102.10 101.40 101.40 92.0K
10:30 101.30 101.50 101.00 101.50 63.5K
10:35 101.40 101.60 101.30 101.30 25.0K
10:40 101.40 101.40 101.00 101.30 63.0K
10:45 101.10 101.50 101.00 101.50 34.5K
10:50 101.70 102.40 101.70 102.40 77.0K
10:55 102.50 102.90 102.40 102.90 129.5K
11:00 102.80 103.00 102.70 102.80 49.5K
11:05 102.70 103.40 102.60 103.30 89.0K
11:10 103.40 103.40 102.80 103.00 43.0K
11:15 103.30 103.40 103.00 103.00 27.0K
11:20 103.10 103.20 103.00 103.20 18.5K
11:25 103.20 103.30 102.60 103.30 36.5K
11:30 103.10 103.60 103.10 103.60 24.5K
11:35 103.50 103.50 102.80 102.80 30.3K
11:40 103.00 103.00 102.80 102.80 16.5K
11:45 102.90 103.00 102.90 103.00 2.5K
11:50 102.90 103.30 102.90 103.20 9.5K
11:55 103.10 103.10 103.00 103.10 6.0K
13:00 103.20 103.20 102.90 102.90 22.0K
13:05 103.00 103.00 102.20 102.50 22.2K
13:10 102.30 102.90 102.30 102.90 17.5K
13:15 102.80 102.80 102.70 102.70 17.0K
13:20 102.80 102.80 102.40 102.40 7.5K
13:25 102.50 102.70 102.40 102.50 15.5K
13:30 102.40 102.60 102.20 102.30 21.0K
13:35 102.30 102.50 102.20 102.50 27.5K
13:40 102.60 103.00 102.60 102.80 19.5K
13:45 102.60 103.00 102.50 103.00 22.5K
13:50 102.90 103.30 102.90 103.20 23.5K
13:55 103.30 103.30 102.50 102.50 32.0K
14:00 102.60 102.90 102.40 102.80 17.0K
14:05 102.70 102.80 102.60 102.80 10.5K
14:10 102.90 103.00 102.60 103.00 21.0K
14:15 102.90 103.10 102.90 102.90 10.5K
14:20 103.00 103.20 102.90 103.00 33.0K
14:25 102.90 103.10 102.70 103.00 40.0K
14:30 103.10 103.10 102.80 102.80 34.5K
14:35 102.70 104.00 102.70 104.00 145.0K
14:40 104.00 104.00 103.70 103.70 41.0K
14:45 103.60 103.80 103.40 103.70 32.0K
14:50 103.50 103.70 103.50 103.50 32.5K
14:55 103.20 103.50 103.00 103.50 32.0K
15:00 103.30 103.30 102.70 102.70 26.0K
15:05 102.70 102.80 102.40 102.60 41.0K
15:10 102.50 102.50 102.40 102.40 17.5K
15:15 102.30 102.30 102.00 102.00 42.5K
15:20 102.10 102.30 101.50 101.70 56.0K
15:25 101.80 102.30 101.80 102.10 20.0K
15:30 102.00 102.50 102.00 102.40 39.0K
15:35 102.30 102.40 102.00 102.00 30.0K
15:40 101.90 102.00 101.40 101.40 69.5K
15:45 101.50 102.00 101.50 102.00 54.0K
15:50 101.90 102.00 101.80 101.90 45.0K
15:55 101.80 102.30 101.80 102.00 145.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 105.50 112.50 103.10 112.00 7.6M
2025-09-26 105.60 105.60 99.00 102.00 5.8M
2025-09-25 104.20 111.60 104.20 107.00 7.1M
2025-09-24 105.00 107.00 101.00 102.90 3.9M
2025-09-23 105.50 106.00 101.10 103.70 4.3M
2025-09-22 105.30 106.50 102.20 104.00 4.7M
2025-09-19 106.00 109.40 100.00 103.90 7.2M
2025-09-18 107.20 115.40 104.50 107.00 7.3M
2025-09-17 114.00 114.00 105.00 106.20 5.1M
2025-09-16 110.90 113.30 108.20 111.00 3.8M
2025-09-15 109.40 115.00 108.20 110.40 5.0M
2025-09-12 111.70 113.00 106.80 109.40 6.2M
2025-09-11 93.80 112.80 91.00 111.70 16.5M
2025-09-10 104.40 107.20 100.30 101.40 5.3M
2025-09-09 98.25 111.80 96.60 104.40 17.4M
2025-09-08 92.60 98.20 90.75 96.75 6.5M
2025-09-05 92.00 93.90 87.65 92.45 7.0M
2025-09-04 97.00 97.45 88.80 90.45 6.7M
2025-09-03 98.25 98.60 94.60 95.90 3.7M
2025-09-02 101.50 103.40 95.35 96.75 5.9M
2025-09-01 98.15 103.50 96.40 101.30 7.1M
2025-08-29 88.80 100.80 87.50 98.15 12.3M
2025-08-28 91.30 91.30 84.70 88.00 6.5M
2025-08-27 93.70 94.90 86.05 87.85 8.4M
2025-08-26 89.50 96.35 88.20 91.85 11.1M
2025-08-25 84.20 92.40 80.45 88.70 10.0M
2025-08-22 82.60 82.60 79.35 81.10 4.3M
2025-08-21 78.60 83.15 78.60 81.75 5.1M
2025-08-20 79.00 80.60 75.10 78.45 10.6M
2025-08-19 83.95 86.35 79.70 81.35 10.7M
2025-08-18 77.60 81.60 77.10 80.40 8.0M
2025-08-15 77.45 79.15 75.40 77.10 6.9M
2025-08-14 71.35 79.50 70.90 77.45 22.8M
2025-08-13 64.65 69.45 64.65 68.15 8.7M
2025-08-12 67.00 68.75 64.50 65.90 5.8M
2025-08-11 64.80 66.80 61.65 66.55 9.8M
2025-08-08 60.55 64.70 59.70 64.70 10.7M
2025-08-07 63.00 63.00 59.75 60.50 5.3M
2025-08-06 63.30 63.70 60.65 62.90 6.0M
2025-08-05 59.80 63.45 59.80 63.30 8.9M
2025-08-04 57.95 59.65 57.65 59.15 5.6M
2025-08-01 60.25 62.40 58.00 58.65 9.4M
2025-07-31 64.50 65.15 59.60 60.30 14.2M
2025-07-30 69.00 69.75 63.60 64.70 12.0M
2025-07-29 69.75 72.00 68.70 70.00 10.0M
2025-07-28 67.00 69.35 65.70 68.90 7.9M
2025-07-25 68.50 69.35 66.30 66.95 4.4M
2025-07-24 66.70 68.40 65.00 68.40 8.3M
2025-07-23 66.30 68.00 64.60 66.50 8.0M
2025-07-22 69.00 72.30 65.40 66.15 11.4M
2025-07-21 70.50 71.20 67.65 69.80 6.0M
2025-07-18 70.90 74.70 69.60 70.75 12.6M
2025-07-17 68.80 70.75 67.85 68.95 7.3M
2025-07-16 69.10 73.20 68.50 68.60 10.0M
2025-07-15 63.90 70.30 63.00 69.80 14.7M
2025-07-14 64.05 64.95 61.35 63.95 7.8M
2025-07-11 63.50 65.25 60.55 63.20 10.5M
2025-07-10 66.50 66.50 63.05 63.95 7.3M
2025-07-09 66.95 68.50 64.35 65.30 8.6M
2025-07-08 69.00 69.50 65.20 68.00 12.0M
2025-07-07 67.80 68.15 62.60 64.50 12.9M
2025-07-04 60.60 69.65 60.60 67.80 24.6M
2025-07-03 55.00 59.45 54.90 58.95 15.1M
2025-07-02 58.00 58.80 54.45 55.25 14.1M
2025-06-30 56.50 57.40 53.90 54.45 9.5M
2025-06-27 58.15 59.00 53.65 55.55 20.0M
2025-06-26 57.15 60.20 50.05 59.20 48.2M
2025-06-25 64.35 70.10 63.90 67.05 16.7M
2025-06-24 55.65 64.60 55.55 64.50 22.5M
2025-06-23 51.85 56.85 50.40 55.50 16.4M
2025-06-20 49.50 52.00 49.40 52.00 8.0M
2025-06-19 51.90 53.95 48.55 49.90 8.4M
2025-06-18 50.50 51.80 49.75 51.65 7.5M
2025-06-17 54.90 55.65 49.20 50.30 12.3M
2025-06-16 54.80 56.45 52.65 54.20 13.4M
2025-06-13 57.75 57.85 51.65 53.55 18.0M
2025-06-12 48.10 60.45 48.10 57.65 28.8M
2025-06-11 48.50 50.55 47.30 48.00 8.9M
2025-06-10 46.80 48.35 45.05 47.95 13.9M
2025-06-09 46.05 47.55 44.05 46.20 11.4M
2025-06-06 46.50 48.40 45.70 46.00 8.2M
2025-06-05 50.00 50.00 46.50 47.30 6.7M
2025-06-04 51.20 51.60 48.80 49.40 8.9M
2025-06-03 48.20 51.80 48.15 50.55 11.2M
2025-06-02 47.00 47.95 45.90 47.70 1.9M
2025-05-30 47.10 48.35 45.95 48.20 11.7M
2025-05-29 45.20 47.40 45.15 46.35 11.4M
2025-05-28 47.05 47.05 43.85 45.55 8.5M
2025-05-27 45.30 49.25 44.95 46.30 15.4M
2025-05-26 50.50 51.70 45.85 46.00 13.8M
2025-05-23 49.30 52.95 48.60 51.20 12.8M
2025-05-22 44.95 49.50 44.10 49.45 14.4M
2025-05-21 47.00 48.90 46.00 46.90 7.7M
2025-05-20 41.50 48.60 41.35 47.00 25.3M
2025-05-19 40.00 40.85 39.25 40.45 5.4M
2025-05-16 41.50 42.45 40.00 40.30 5.6M
2025-05-15 41.50 42.50 40.55 41.20 3.7M
2025-05-14 39.70 41.55 39.15 41.35 6.6M
2025-05-13 39.30 40.95 38.65 39.20 12.3M
2025-05-12 36.00 39.20 35.15 37.45 9.4M
2025-05-09 38.70 40.30 36.25 37.45 10.3M
2025-05-08 38.60 39.35 37.15 38.80 6.2M
2025-05-07 41.00 41.00 37.90 37.90 8.2M
2025-05-06 40.70 42.00 39.70 40.90 7.0M
2025-05-02 38.05 42.55 37.15 41.40 3.0M
2025-04-30 37.35 38.85 37.00 38.05 13.3M
2025-04-29 42.05 43.35 36.80 36.95 22.0M
2025-04-28 42.10 46.90 41.35 41.40 18.4M
2025-04-25 42.45 43.60 39.55 43.45 13.0M
2025-04-24 36.45 41.80 36.45 41.35 17.9M
2025-04-23 37.30 37.80 34.50 35.30 10.6M
2025-04-22 36.05 37.20 34.90 35.95 13.1M
2025-04-17 35.00 35.65 32.60 33.30 8.9M
2025-04-16 33.35 35.20 31.70 34.90 11.6M
2025-04-15 30.60 34.50 29.50 33.40 12.5M
2025-04-14 29.30 31.60 29.30 30.20 10.9M
2025-04-11 29.50 30.45 28.25 28.60 8.9M
2025-04-10 27.25 30.40 26.25 29.90 14.3M
2025-04-09 21.35 26.95 21.05 25.70 20.3M
2025-04-08 22.40 23.85 21.95 23.45 9.6M
2025-04-07 24.35 24.80 21.20 21.60 15.0M
2025-04-03 26.35 28.95 25.55 26.50 11.8M
2025-04-02 26.70 27.60 25.65 26.80 9.3M
2025-04-01 24.05 27.30 24.05 26.15 15.2M
2025-03-31 23.50 25.00 22.90 23.70 8.5M
2025-03-28 22.45 25.65 22.05 23.40 15.6M
2025-03-27 20.05 22.40 19.40 22.25 8.9M
2025-03-26 20.35 20.95 19.80 20.15 2.8M
2025-03-25 21.05 22.70 20.20 20.35 9.0M
2025-03-24 19.70 22.00 19.70 21.30 7.0M
2025-03-21 21.75 22.10 19.58 19.82 6.4M
2025-03-20 20.75 22.00 20.50 21.55 8.6M
2025-03-19 19.28 21.10 18.82 20.70 11.2M
2025-03-18 19.08 19.38 18.44 18.78 4.5M
2025-03-17 16.24 19.14 16.18 19.00 10.7M
2025-03-14 15.92 16.36 15.80 16.20 1.8M
2025-03-13 16.34 16.62 15.50 15.68 1.8M
2025-03-12 16.40 16.68 16.00 16.26 1.9M
2025-03-11 16.40 16.54 15.72 16.20 3.9M
2025-03-10 17.92 17.92 16.58 16.62 3.1M
2025-03-07 17.90 18.48 17.42 17.80 3.2M
2025-03-06 17.00 18.06 17.00 17.90 4.1M
2025-03-05 17.10 17.18 16.38 16.96 2.5M
2025-03-04 17.60 17.60 16.60 16.64 3.3M
2025-03-03 17.94 18.86 17.12 17.60 4.9M
2025-02-28 18.94 19.06 17.58 17.98 5.0M
2025-02-27 18.30 19.80 18.04 18.92 10.8M
2025-02-26 16.66 18.84 16.40 18.34 6.3M
2025-02-25 15.10 16.58 14.96 16.46 4.5M
2025-02-24 16.56 16.56 15.48 15.64 4.8M
2025-02-21 15.74 16.68 15.52 16.48 7.5M
2025-02-20 16.02 16.68 15.52 15.70 3.2M
2025-02-19 15.62 16.24 15.38 16.02 2.5M
2025-02-18 15.96 16.38 15.48 15.84 3.5M
2025-02-17 15.42 15.90 15.16 15.66 3.1M
2025-02-14 14.72 15.68 14.72 15.62 3.3M
2025-02-13 15.60 15.70 14.58 14.70 2.4M
2025-02-12 15.52 15.88 15.16 15.48 2.0M
2025-02-11 15.42 15.88 15.10 15.26 2.2M
2025-02-10 14.46 15.80 14.40 15.58 3.3M
2025-02-07 13.52 14.88 13.52 14.46 2.5M
2025-02-06 13.30 13.90 13.08 13.90 1.4M
2025-02-05 13.48 13.60 13.02 13.08 3.1M
2025-02-04 13.02 13.70 13.02 13.50 0.3M
2025-02-03 13.28 13.80 12.72 13.60 0.5M
2025-01-28 13.60 13.64 13.24 13.28 0.1M
2025-01-27 13.56 13.78 13.44 13.74 0.9M
2025-01-24 13.60 13.82 13.14 13.50 1.1M
2025-01-23 13.60 13.68 13.26 13.44 0.9M
2025-01-22 13.08 13.50 12.90 13.44 1.5M
2025-01-21 12.82 13.58 12.36 13.06 2.3M
2025-01-20 12.36 13.50 12.36 12.62 3.5M
2025-01-17 12.64 12.78 12.18 12.32 1.5M
2025-01-16 12.48 12.82 12.32 12.64 0.8M
2025-01-15 12.38 12.54 12.02 12.38 0.7M
2025-01-14 12.20 12.44 12.12 12.38 0.8M
2025-01-13 11.62 12.36 11.52 12.08 1.5M
2025-01-10 12.18 12.32 11.62 11.74 1.6M
2025-01-09 12.52 12.56 12.06 12.12 1.4M
2025-01-08 13.26 13.26 12.22 12.50 1.9M
2025-01-07 13.14 13.36 12.96 13.30 1.3M
2025-01-06 13.32 13.68 13.00 13.18 1.6M
2025-01-03 13.18 13.64 13.04 13.12 1.3M
2025-01-02 14.32 14.32 13.36 13.48 2.1M