速腾聚创

2498
🏛️ 香港 →
39.98
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 42.54 42.54 41.66 41.96 636.0K
09:35 41.98 42.50 41.92 42.50 283.1K
09:40 42.52 42.86 42.28 42.76 270.3K
09:45 42.80 42.98 42.50 42.58 250.4K
09:50 42.58 42.58 42.02 42.10 170.0K
09:55 42.10 42.12 41.94 42.12 189.4K
10:00 42.12 42.32 42.06 42.32 74.2K
10:05 42.36 42.42 42.16 42.32 108.7K
10:10 42.28 42.28 41.76 41.78 227.3K
10:15 41.78 41.82 41.54 41.56 483.2K
10:20 41.54 41.72 41.54 41.66 185.2K
10:25 41.68 41.90 41.68 41.82 112.8K
10:30 41.82 41.96 41.78 41.88 92.6K
10:35 41.90 41.90 41.70 41.72 73.5K
10:40 41.74 41.74 41.38 41.42 346.0K
10:45 41.42 41.64 41.32 41.64 265.6K
10:50 41.68 41.68 41.62 41.62 31.5K
10:55 41.60 41.66 41.56 41.66 42.3K
11:00 41.64 41.78 41.62 41.78 30.7K
11:05 41.80 41.94 41.80 41.92 42.1K
11:10 41.94 41.94 41.80 41.80 67.2K
11:15 41.82 41.90 41.56 41.56 54.1K
11:20 41.58 41.60 41.44 41.50 86.9K
11:25 41.42 41.58 41.36 41.58 76.1K
11:30 41.54 41.54 41.38 41.38 64.9K
11:35 41.40 41.40 41.34 41.38 71.9K
11:40 41.40 41.52 41.40 41.50 44.1K
11:45 41.52 41.54 41.44 41.48 134.2K
11:50 41.44 41.46 41.42 41.46 26.8K
11:55 41.44 41.46 41.36 41.36 126.5K
13:00 41.46 41.46 41.30 41.32 183.1K
13:05 41.34 41.38 41.26 41.26 234.9K
13:10 41.28 41.32 41.26 41.32 107.4K
13:15 41.32 41.46 41.32 41.46 103.6K
13:20 41.48 41.50 41.36 41.38 61.5K
13:25 41.38 41.48 41.36 41.44 66.0K
13:30 41.40 41.42 41.26 41.26 120.0K
13:35 41.28 41.32 41.24 41.28 74.9K
13:40 41.26 41.30 41.26 41.30 119.9K
13:45 41.28 41.40 41.14 41.40 318.5K
13:50 41.38 41.42 41.22 41.24 61.8K
13:55 41.28 41.30 41.14 41.18 78.2K
14:00 41.14 41.16 41.10 41.14 150.5K
14:05 41.16 41.24 41.14 41.24 59.9K
14:10 41.26 41.26 41.20 41.20 27.9K
14:15 41.20 41.24 41.18 41.24 50.4K
14:20 41.22 41.24 41.20 41.20 44.8K
14:25 41.18 41.18 40.94 41.04 479.8K
14:30 41.00 41.08 41.00 41.00 190.3K
14:35 40.98 41.02 40.86 41.00 171.3K
14:40 40.98 41.08 40.94 41.06 80.6K
14:45 41.08 41.14 40.98 40.98 49.3K
14:50 41.00 41.00 40.84 40.86 173.9K
14:55 40.84 40.90 40.84 40.84 88.1K
15:00 40.88 40.88 40.62 40.62 216.1K
15:05 40.60 40.76 40.54 40.76 223.5K
15:10 40.72 40.72 40.46 40.46 262.4K
15:15 40.42 40.44 40.18 40.32 600.8K
15:20 40.38 40.38 40.02 40.16 468.2K
15:25 40.18 40.40 40.16 40.38 184.1K
15:30 40.34 40.46 40.12 40.42 200.6K
15:35 40.46 40.48 40.30 40.44 138.5K
15:40 40.44 40.46 40.04 40.16 327.2K
15:45 40.16 40.18 39.98 40.12 566.1K
15:50 40.14 40.14 39.98 39.98 347.1K
15:55 40.00 40.00 39.80 39.98 613.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.70 42.98 39.80 39.98 12.1M
2025-09-25 41.90 43.44 41.16 42.68 12.3M
2025-09-24 41.94 42.22 40.82 41.82 10.3M
2025-09-23 43.50 43.68 41.02 41.94 11.6M
2025-09-22 42.62 43.94 42.36 43.50 8.2M
2025-09-19 44.04 44.14 42.00 43.02 24.9M
2025-09-18 43.90 46.50 42.30 43.54 37.5M
2025-09-17 43.00 43.06 41.88 42.66 10.6M
2025-09-16 43.10 44.08 41.30 42.50 16.2M
2025-09-15 44.26 44.98 42.34 42.74 11.8M
2025-09-12 43.80 45.44 42.80 43.38 24.0M
2025-09-11 40.28 42.60 39.38 41.82 13.5M
2025-09-10 41.00 41.52 40.04 40.50 7.8M
2025-09-09 41.88 42.94 40.18 40.42 13.7M
2025-09-08 38.92 41.60 38.70 41.22 17.1M
2025-09-05 37.24 39.16 36.86 38.60 15.6M
2025-09-04 38.02 38.32 36.60 37.00 9.4M
2025-09-03 38.28 39.60 37.30 37.60 11.2M
2025-09-02 38.82 39.14 36.28 37.76 15.2M
2025-09-01 40.36 40.76 38.06 38.48 14.9M
2025-08-29 39.36 40.86 38.48 40.06 17.5M
2025-08-28 38.10 39.52 37.20 39.36 17.3M
2025-08-27 39.60 40.00 37.50 37.70 14.3M
2025-08-26 39.32 39.78 38.24 38.64 11.9M
2025-08-25 40.38 40.98 38.36 39.10 24.2M
2025-08-22 35.14 39.06 34.38 39.02 44.2M
2025-08-21 35.92 35.92 34.20 34.50 6.8M
2025-08-20 35.32 36.20 34.36 35.52 8.3M
2025-08-19 36.00 36.38 34.90 35.24 10.5M
2025-08-18 36.52 36.76 35.04 35.68 13.1M
2025-08-15 33.50 36.60 33.10 35.76 21.3M
2025-08-14 33.30 34.76 32.98 33.32 11.6M
2025-08-13 33.00 33.46 32.82 33.30 6.3M
2025-08-12 33.00 33.38 32.54 32.80 4.6M
2025-08-11 32.00 33.30 31.80 33.22 8.3M
2025-08-08 32.68 32.90 31.68 31.90 5.0M
2025-08-07 33.06 33.38 32.14 32.30 5.6M
2025-08-06 32.26 33.74 32.04 32.98 14.0M
2025-08-05 32.06 32.38 31.60 32.14 5.5M
2025-08-04 29.52 31.98 29.26 31.98 11.6M
2025-08-01 30.80 31.15 29.55 29.65 7.3M
2025-07-31 30.60 31.80 30.50 30.65 8.7M
2025-07-30 31.50 31.60 30.65 30.85 7.7M
2025-07-29 32.55 32.55 31.15 31.85 8.0M
2025-07-28 33.20 33.60 32.40 32.40 5.0M
2025-07-25 33.50 33.90 32.65 33.15 6.7M
2025-07-24 32.40 33.10 32.25 32.90 8.5M
2025-07-23 32.80 33.00 31.80 32.40 7.3M
2025-07-22 33.80 33.80 32.35 32.45 8.5M
2025-07-21 33.80 34.80 33.55 33.80 9.2M
2025-07-18 33.60 33.60 32.80 33.35 6.0M
2025-07-17 31.85 33.70 31.50 33.50 10.6M
2025-07-16 32.80 32.85 32.00 32.25 5.1M
2025-07-15 32.40 32.95 31.80 32.50 6.8M
2025-07-14 31.45 32.65 31.25 32.40 8.4M
2025-07-11 31.00 31.65 30.70 31.20 5.6M
2025-07-10 31.15 31.40 30.80 30.95 4.2M
2025-07-09 31.40 32.15 30.90 31.00 5.7M
2025-07-08 30.95 31.45 30.70 31.25 3.7M
2025-07-07 31.40 31.60 30.30 30.55 3.8M
2025-07-04 30.80 31.70 30.20 31.20 5.5M
2025-07-03 31.05 31.20 30.30 30.65 5.8M
2025-07-02 32.25 32.25 30.80 30.95 8.5M
2025-06-30 33.10 33.45 32.15 32.25 5.4M
2025-06-27 33.80 33.85 32.40 32.65 9.0M
2025-06-26 32.80 33.35 32.05 32.35 6.4M
2025-06-25 33.70 34.30 32.95 33.35 8.6M
2025-06-24 31.90 32.95 31.70 32.75 9.3M
2025-06-23 30.20 31.45 29.70 31.40 5.2M
2025-06-20 31.05 31.75 30.35 30.70 5.5M
2025-06-19 31.60 31.90 30.40 31.00 6.7M
2025-06-18 31.70 31.95 31.30 31.60 3.5M
2025-06-17 32.40 32.55 31.55 31.70 4.9M
2025-06-16 32.00 32.40 31.60 32.30 5.3M
2025-06-13 33.60 33.60 31.55 32.00 10.7M
2025-06-12 34.45 34.50 33.55 33.55 6.3M
2025-06-11 34.65 35.30 33.65 34.10 12.2M
2025-06-10 33.50 33.70 32.35 33.45 8.5M
2025-06-09 32.70 33.85 32.70 33.05 6.1M
2025-06-06 33.65 33.70 32.45 32.60 5.3M
2025-06-05 33.50 33.90 33.00 33.50 7.5M
2025-06-04 32.80 33.80 32.55 33.10 8.2M
2025-06-03 31.80 32.80 31.20 32.05 15.4M
2025-06-02 30.15 32.35 30.15 32.25 6.1M
2025-05-30 35.00 35.20 33.50 34.30 15.1M
2025-05-29 35.35 35.95 34.20 35.90 10.5M
2025-05-28 38.50 39.20 34.60 34.85 23.4M
2025-05-27 37.30 38.30 36.85 37.90 7.7M
2025-05-26 40.40 40.80 37.30 37.30 17.0M
2025-05-23 38.60 41.65 38.10 40.15 27.3M
2025-05-22 38.35 39.40 37.70 37.95 11.5M
2025-05-21 38.15 38.85 37.40 37.65 10.9M
2025-05-20 37.70 38.45 36.95 37.00 6.4M
2025-05-19 37.10 37.30 35.85 37.00 7.2M
2025-05-16 35.70 37.35 35.60 36.70 6.2M
2025-05-15 38.00 38.00 36.00 36.00 9.1M
2025-05-14 38.10 38.60 37.30 38.00 6.7M
2025-05-13 39.80 39.80 37.40 37.60 10.0M
2025-05-12 37.30 39.30 36.90 39.00 15.2M
2025-05-09 37.00 37.35 36.05 36.40 5.7M
2025-05-08 36.45 37.70 36.20 36.90 7.4M
2025-05-07 38.20 38.50 36.20 36.70 11.6M
2025-05-06 38.90 38.95 37.25 37.25 11.7M
2025-05-02 37.90 39.15 37.45 38.70 3.1M
2025-04-30 37.45 38.45 36.70 37.70 21.3M
2025-04-29 34.30 37.05 33.75 35.55 16.6M
2025-04-28 34.10 34.75 33.45 34.00 4.3M
2025-04-25 34.65 35.25 33.85 34.20 9.7M
2025-04-24 35.20 35.80 33.50 33.90 16.2M
2025-04-23 33.00 34.65 32.65 34.25 21.7M
2025-04-22 31.40 32.25 30.55 31.45 9.5M
2025-04-17 29.80 30.50 29.55 30.30 6.8M
2025-04-16 31.60 31.60 29.50 30.20 13.8M
2025-04-15 32.70 33.15 31.70 32.00 9.6M
2025-04-14 33.10 33.65 32.05 32.40 14.3M
2025-04-11 30.75 32.15 30.20 31.90 17.5M
2025-04-10 31.55 32.45 30.20 30.75 24.1M
2025-04-09 26.30 29.80 25.40 29.60 37.1M
2025-04-08 29.05 29.50 26.60 27.90 33.4M
2025-04-07 31.95 33.45 27.15 27.85 39.9M
2025-04-03 37.55 38.45 36.10 36.80 19.7M
2025-04-02 40.85 41.00 38.70 38.75 27.4M
2025-04-01 38.90 39.25 36.75 38.00 15.3M
2025-03-31 39.10 39.65 36.00 38.15 26.8M
2025-03-28 41.85 42.40 40.00 40.10 10.3M
2025-03-27 40.90 42.75 39.40 41.20 12.4M
2025-03-26 40.80 41.60 40.20 40.55 7.7M
2025-03-25 42.50 43.25 39.65 41.00 14.7M
2025-03-24 44.15 44.25 40.80 43.05 16.1M
2025-03-21 45.95 46.30 42.25 43.75 22.8M
2025-03-20 46.20 48.35 45.20 46.65 19.7M
2025-03-19 45.95 47.70 44.80 46.05 13.9M
2025-03-18 46.30 46.95 45.45 46.50 15.7M
2025-03-17 45.80 46.00 43.35 44.55 10.7M
2025-03-14 44.30 46.00 43.30 45.00 16.2M
2025-03-13 46.35 47.15 43.45 44.30 22.8M
2025-03-12 49.35 50.80 45.10 45.20 57.8M
2025-03-11 40.70 43.70 40.55 42.95 17.2M
2025-03-10 44.85 45.50 42.10 43.20 13.9M
2025-03-07 45.90 47.20 43.35 44.00 24.1M
2025-03-06 46.55 47.95 46.15 46.50 24.3M
2025-03-05 43.70 44.85 42.95 44.65 16.4M
2025-03-04 40.25 43.90 40.05 42.95 20.0M
2025-03-03 43.10 45.05 41.80 42.65 19.9M
2025-02-28 48.50 48.50 41.20 43.05 55.7M
2025-02-27 50.15 52.50 47.00 49.40 31.6M
2025-02-26 51.00 51.85 47.55 49.15 34.4M
2025-02-25 45.90 53.50 45.90 50.40 32.1M
2025-02-24 50.05 51.75 48.40 49.30 20.2M
2025-02-21 48.20 50.00 47.05 49.10 30.5M
2025-02-20 46.80 49.50 46.25 46.55 24.7M
2025-02-19 42.95 48.45 42.25 47.90 40.8M
2025-02-18 42.60 44.25 41.10 42.75 25.6M
2025-02-17 42.00 42.75 39.85 41.75 26.4M
2025-02-14 38.20 41.75 37.95 41.40 30.2M
2025-02-13 40.00 42.00 37.60 37.70 29.6M
2025-02-12 38.40 39.95 37.65 39.90 27.3M
2025-02-11 40.95 41.00 37.00 37.10 33.6M
2025-02-10 39.70 41.95 38.15 40.35 40.7M
2025-02-07 38.50 39.95 36.30 38.10 51.5M
2025-02-06 32.50 37.50 31.50 37.40 53.5M
2025-02-05 34.80 35.85 33.15 33.45 18.5M
2025-02-04 35.95 36.95 33.55 35.20 9.4M
2025-02-03 33.00 38.35 32.55 36.05 12.6M
2025-01-28 31.15 32.85 30.25 32.85 2.3M
2025-01-27 32.80 33.55 30.60 31.40 16.2M
2025-01-24 30.10 33.50 29.90 33.50 25.0M
2025-01-23 31.65 32.05 29.40 29.80 12.1M
2025-01-22 31.70 32.50 31.15 31.35 7.8M
2025-01-21 31.80 32.20 30.30 31.70 14.3M
2025-01-20 30.15 32.00 29.00 31.30 19.1M
2025-01-17 28.45 30.00 28.20 29.40 13.5M
2025-01-16 25.60 29.55 25.25 29.20 25.4M
2025-01-15 27.00 27.15 25.60 25.85 9.5M
2025-01-14 24.40 26.60 24.25 26.10 18.0M
2025-01-13 26.90 27.20 25.10 25.15 12.8M
2025-01-10 27.00 27.95 25.60 25.80 18.0M
2025-01-09 24.10 26.70 23.60 26.40 17.1M
2025-01-08 26.25 26.25 24.05 24.80 25.9M
2025-01-07 27.85 27.95 26.00 26.55 20.2M
2025-01-06 31.35 31.55 27.80 27.85 24.8M
2025-01-03 31.45 34.75 30.45 30.80 48.7M
2025-01-02 30.60 30.70 29.10 29.20 9.1M