三生制药

1530
🏛️ 香港 →
29.08
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 30.30 30.64 29.60 30.40 1,406.5K
09:35 30.36 30.54 30.34 30.44 1,055.0K
09:40 30.40 30.42 29.92 29.94 2,113.0K
09:45 29.98 30.24 29.98 30.18 566.0K
09:50 30.20 30.30 30.12 30.12 407.5K
09:55 30.12 30.60 30.08 30.60 589.6K
10:00 30.60 30.60 30.20 30.22 392.0K
10:05 30.20 30.22 30.12 30.20 467.0K
10:10 30.18 30.44 30.18 30.44 387.5K
10:15 30.44 30.80 30.44 30.72 845.5K
10:20 30.72 30.74 30.58 30.66 467.5K
10:25 30.74 30.86 30.64 30.64 620.5K
10:30 30.62 30.62 30.44 30.56 281.5K
10:35 30.56 30.56 30.46 30.46 143.5K
10:40 30.44 30.46 30.36 30.38 137.0K
10:45 30.38 30.38 30.18 30.20 511.0K
10:50 30.18 30.22 30.18 30.22 500.5K
10:55 30.24 30.28 30.12 30.24 987.5K
11:00 30.22 30.22 30.12 30.14 350.0K
11:05 30.16 30.16 30.14 30.16 247.0K
11:10 30.18 30.24 30.12 30.24 402.5K
11:15 30.22 30.24 30.14 30.14 140.5K
11:20 30.16 30.18 30.10 30.12 391.0K
11:25 30.10 30.10 30.02 30.02 685.5K
11:30 30.04 30.04 29.86 29.88 2,054.0K
11:35 29.90 29.90 29.88 29.90 425.0K
11:40 29.90 29.98 29.88 29.92 488.5K
11:45 29.90 29.94 29.90 29.94 192.5K
11:50 29.96 29.98 29.94 29.96 155.0K
11:55 29.98 30.10 29.96 30.08 207.5K
13:00 29.98 29.98 29.80 29.80 1,198.5K
13:05 29.82 29.84 29.72 29.72 1,165.3K
13:10 29.72 29.86 29.72 29.82 677.0K
13:15 29.80 29.90 29.80 29.88 368.0K
13:20 29.88 29.98 29.86 29.98 314.0K
13:25 30.02 30.18 30.02 30.10 604.5K
13:30 30.16 30.20 30.06 30.06 331.0K
13:35 30.08 30.08 30.00 30.00 104.0K
13:40 30.00 30.14 30.00 30.12 398.5K
13:45 30.14 30.14 30.04 30.10 185.0K
13:50 30.10 30.12 30.06 30.06 131.8K
13:55 30.08 30.14 30.06 30.10 167.0K
14:00 30.12 30.12 30.08 30.10 130.0K
14:05 30.08 30.16 30.08 30.10 161.5K
14:10 30.08 30.14 30.08 30.14 198.0K
14:15 30.12 30.14 30.12 30.12 69.0K
14:20 30.14 30.14 30.10 30.12 118.5K
14:25 30.10 30.16 30.10 30.10 203.0K
14:30 30.10 30.12 30.08 30.10 188.5K
14:35 30.12 30.20 30.12 30.16 246.0K
14:40 30.14 30.16 30.10 30.12 125.5K
14:45 30.10 30.22 30.10 30.22 343.0K
14:50 30.20 30.22 30.18 30.18 88.0K
14:55 30.20 30.20 30.18 30.20 141.0K
15:00 30.18 30.20 30.18 30.18 96.5K
15:05 30.20 30.20 30.18 30.18 162.0K
15:10 30.20 30.20 30.18 30.20 82.0K
15:15 30.18 30.18 30.16 30.16 149.5K
15:20 30.18 30.18 30.06 30.06 218.5K
15:25 30.08 30.08 30.02 30.02 323.5K
15:30 30.02 30.18 30.02 30.18 290.0K
15:35 30.16 30.16 30.14 30.16 207.5K
15:40 30.14 30.18 30.12 30.14 495.0K
15:45 30.14 30.14 30.12 30.12 264.0K
15:50 30.14 30.14 30.08 30.10 369.5K
15:55 30.08 30.16 30.06 30.10 1,251.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.10 30.52 29.00 29.08 39.8M
2025-09-25 30.50 31.08 30.10 30.72 26.2M
2025-09-24 30.90 30.90 29.60 30.10 29.2M
2025-09-23 30.94 31.64 30.24 30.92 23.4M
2025-09-22 30.76 31.14 30.36 30.92 22.8M
2025-09-19 31.70 31.82 29.96 30.44 37.2M
2025-09-18 31.20 32.10 30.52 31.26 42.9M
2025-09-17 32.20 32.22 30.36 31.18 47.5M
2025-09-16 32.10 32.34 30.96 31.80 26.1M
2025-09-15 32.52 32.94 31.72 32.00 31.5M
2025-09-12 33.18 33.18 31.74 32.54 49.3M
2025-09-11 30.34 33.34 30.30 31.96 94.3M
2025-09-10 36.06 36.80 32.54 32.90 55.8M
2025-09-09 34.48 36.10 33.60 35.90 35.9M
2025-09-08 34.88 35.68 33.06 34.98 56.8M
2025-09-05 30.60 35.70 30.50 35.66 111.3M
2025-09-04 32.38 32.38 30.10 30.16 40.9M
2025-09-03 31.36 32.26 31.06 31.76 37.2M
2025-09-02 30.70 32.28 30.64 31.06 76.2M
2025-09-01 29.58 30.24 28.08 29.96 61.3M
2025-08-29 27.96 29.50 27.60 29.16 56.1M
2025-08-28 28.40 28.74 26.92 27.64 60.9M
2025-08-27 30.76 31.04 27.80 28.24 103.5M
2025-08-26 29.92 30.34 29.04 30.10 147.3M
2025-08-25 31.48 31.92 29.60 29.92 55.6M
2025-08-22 31.10 31.22 30.24 31.08 27.0M
2025-08-21 31.00 31.38 29.76 30.92 42.2M
2025-08-20 31.20 32.12 29.98 30.46 40.8M
2025-08-19 32.70 33.20 30.70 31.54 66.2M
2025-08-18 33.72 35.30 32.46 32.52 45.9M
2025-08-15 32.00 33.96 31.76 33.54 37.8M
2025-08-14 31.08 32.28 30.84 31.96 50.6M
2025-08-13 30.92 31.18 29.72 31.08 49.9M
2025-08-12 30.34 30.84 29.60 30.50 29.7M
2025-08-11 30.20 30.62 28.72 30.48 39.6M
2025-08-08 29.80 30.60 29.54 29.86 31.9M
2025-08-07 31.10 31.50 29.60 30.10 41.5M
2025-08-06 32.34 32.70 30.68 30.96 43.6M
2025-08-05 31.30 32.32 30.10 32.30 42.4M
2025-08-04 30.30 30.92 29.36 30.48 33.3M
2025-08-01 31.70 32.75 29.65 30.20 64.2M
2025-07-31 32.00 34.20 31.75 32.10 50.7M
2025-07-30 32.70 34.00 30.90 31.90 64.6M
2025-07-29 31.90 33.90 31.00 33.55 61.5M
2025-07-28 28.95 32.00 28.30 31.90 60.5M
2025-07-25 29.35 29.70 27.40 28.45 104.9M
2025-07-24 28.75 30.90 27.90 30.40 69.5M
2025-07-23 29.10 29.85 27.95 28.55 42.6M
2025-07-22 29.50 30.90 28.50 28.80 64.0M
2025-07-21 30.45 31.00 29.05 29.80 50.5M
2025-07-18 30.65 31.70 29.95 31.35 31.5M
2025-07-17 28.15 31.30 28.05 30.60 61.2M
2025-07-16 28.95 28.95 27.50 27.95 30.0M
2025-07-15 27.55 29.00 26.85 28.60 39.2M
2025-07-14 25.40 29.10 24.70 28.20 67.6M
2025-07-11 24.55 25.65 24.10 25.15 35.8M
2025-07-10 24.80 25.30 24.00 24.40 23.1M
2025-07-09 24.05 25.20 23.70 24.80 37.1M
2025-07-08 24.25 25.00 23.90 24.55 26.4M
2025-07-07 25.90 25.90 24.40 24.55 33.3M
2025-07-04 25.20 26.10 24.70 25.45 42.0M
2025-07-03 24.05 25.55 23.65 25.15 61.4M
2025-07-02 24.60 26.10 23.85 24.25 71.9M
2025-06-30 22.70 23.80 21.85 23.65 45.2M
2025-06-27 22.25 23.10 21.45 22.70 31.8M
2025-06-26 21.80 22.50 21.25 21.95 29.7M
2025-06-25 22.80 23.30 22.05 22.40 38.6M
2025-06-24 22.30 22.80 21.20 22.65 37.4M
2025-06-23 20.50 22.05 20.20 21.90 41.3M
2025-06-20 20.75 21.20 20.45 20.80 27.9M
2025-06-19 21.50 22.15 20.10 20.85 46.6M
2025-06-18 21.10 21.90 21.00 21.45 26.9M
2025-06-17 23.45 23.70 20.85 21.30 66.6M
2025-06-16 23.45 24.25 22.00 23.05 43.8M
2025-06-13 23.40 24.20 22.55 23.30 53.0M
2025-06-12 23.05 24.00 23.05 23.40 47.1M
2025-06-11 23.80 24.45 22.65 23.00 70.0M
2025-06-10 22.00 24.95 21.50 24.00 94.3M
2025-06-09 20.40 22.50 19.82 21.85 70.4M
2025-06-06 19.50 20.85 19.26 20.20 60.1M
2025-06-05 19.68 19.90 18.92 19.44 40.1M
2025-06-04 19.94 20.50 19.42 19.64 55.1M
2025-06-03 19.30 20.20 18.84 19.70 59.6M
2025-06-02 18.66 19.02 18.10 18.96 16.0M
2025-05-30 20.00 20.25 18.82 18.82 52.3M
2025-05-29 18.64 20.20 18.38 19.76 77.3M
2025-05-28 19.36 19.54 18.44 18.62 42.2M
2025-05-27 18.80 19.82 18.72 19.26 60.9M
2025-05-26 20.00 20.00 18.52 18.86 67.5M
2025-05-23 20.30 20.55 19.42 20.05 70.4M
2025-05-22 20.85 20.90 19.74 19.98 94.0M
2025-05-21 19.66 21.30 19.08 20.85 121.2M
2025-05-20 16.66 22.00 16.66 19.18 239.5M
2025-05-19 13.90 14.74 12.84 14.50 113.9M
2025-05-16 11.58 12.86 11.38 12.74 66.2M
2025-05-15 11.56 11.64 11.10 11.44 24.4M
2025-05-14 11.46 11.94 11.30 11.56 24.0M
2025-05-13 11.84 11.84 11.22 11.50 31.4M
2025-05-12 11.52 11.54 10.94 11.22 48.6M
2025-05-09 11.58 12.30 11.58 12.08 40.8M
2025-05-08 11.56 11.74 11.08 11.56 39.3M
2025-05-07 12.20 12.42 11.26 11.56 55.4M
2025-05-06 13.02 13.28 12.30 12.38 33.3M
2025-05-02 11.96 13.52 11.92 13.42 18.1M
2025-04-30 12.12 12.56 11.80 11.96 32.6M
2025-04-29 12.00 12.82 11.72 12.26 43.0M
2025-04-28 11.10 12.32 11.08 11.78 98.0M
2025-04-25 13.66 13.98 12.86 13.02 43.2M
2025-04-24 12.96 13.60 12.72 13.38 50.2M
2025-04-23 13.40 13.84 12.52 12.80 51.5M
2025-04-22 12.46 12.96 12.08 12.52 43.0M
2025-04-17 12.02 12.14 11.70 11.96 28.6M
2025-04-16 12.46 12.58 11.68 12.06 40.5M
2025-04-15 13.16 13.16 12.46 12.48 38.3M
2025-04-14 12.66 13.50 12.58 12.86 52.8M
2025-04-11 11.62 12.76 11.30 12.40 62.2M
2025-04-10 11.96 13.10 11.68 11.78 60.0M
2025-04-09 10.50 11.50 10.00 11.28 83.5M
2025-04-08 10.52 11.30 10.34 11.20 85.7M
2025-04-07 11.70 11.70 10.02 10.12 119.2M
2025-04-03 12.78 13.74 12.48 13.20 58.0M
2025-04-02 13.06 13.44 12.66 12.96 48.2M
2025-04-01 11.96 13.48 11.94 13.06 72.0M
2025-03-31 12.00 12.58 11.68 11.96 54.9M
2025-03-28 12.40 13.08 11.96 12.28 86.3M
2025-03-27 10.84 12.40 10.58 12.00 87.1M
2025-03-26 9.82 11.04 9.72 10.82 67.4M
2025-03-25 10.50 10.72 9.60 9.83 67.8M
2025-03-24 10.34 11.02 10.32 10.64 53.8M
2025-03-21 10.56 11.02 9.99 10.32 67.2M
2025-03-20 9.80 10.78 9.71 10.56 51.5M
2025-03-19 9.53 9.95 9.53 9.85 26.0M
2025-03-18 9.41 9.88 9.41 9.57 38.1M
2025-03-17 9.80 10.00 9.31 9.48 42.0M
2025-03-14 9.07 9.85 9.00 9.69 57.0M
2025-03-13 9.15 9.52 8.95 9.03 52.6M
2025-03-12 8.61 9.40 8.53 9.00 77.4M
2025-03-11 8.01 8.77 8.01 8.52 78.8M
2025-03-10 7.71 8.26 7.71 8.14 68.9M
2025-03-07 7.45 7.85 7.40 7.57 39.6M
2025-03-06 7.47 7.76 7.30 7.50 29.0M
2025-03-05 7.30 7.76 7.24 7.47 28.6M
2025-03-04 7.10 7.28 6.92 7.19 18.6M
2025-03-03 7.50 7.50 7.07 7.16 21.3M
2025-02-28 7.50 7.72 7.29 7.34 47.9M
2025-02-27 7.12 7.65 7.11 7.50 47.0M
2025-02-26 6.72 7.23 6.72 7.12 27.3M
2025-02-25 6.76 6.91 6.67 6.80 12.9M
2025-02-24 7.00 7.10 6.82 6.89 15.0M
2025-02-21 6.62 6.95 6.62 6.90 27.5M
2025-02-20 6.75 6.79 6.48 6.53 25.0M
2025-02-19 6.51 6.78 6.44 6.67 13.7M
2025-02-18 6.51 6.63 6.39 6.59 15.3M
2025-02-17 6.74 6.80 6.39 6.48 16.2M
2025-02-14 6.52 6.74 6.49 6.73 18.9M
2025-02-13 6.38 6.56 6.35 6.43 20.0M
2025-02-12 6.33 6.39 6.24 6.38 13.2M
2025-02-11 6.46 6.49 6.30 6.35 8.4M
2025-02-10 6.43 6.56 6.38 6.49 7.7M
2025-02-07 6.40 6.60 6.37 6.43 13.2M
2025-02-06 6.15 6.42 6.13 6.42 13.2M
2025-02-05 6.12 6.24 6.08 6.15 9.4M
2025-02-04 6.19 6.20 6.03 6.10 2.9M
2025-02-03 6.01 6.19 5.81 6.13 5.6M
2025-01-28 6.20 6.22 5.99 6.01 0.9M
2025-01-27 6.14 6.22 6.07 6.21 6.6M
2025-01-24 6.18 6.28 6.11 6.14 7.4M
2025-01-23 6.42 6.44 6.19 6.24 7.7M
2025-01-22 6.30 6.39 6.25 6.39 13.8M
2025-01-21 6.37 6.45 6.30 6.34 12.8M
2025-01-20 6.18 6.53 6.17 6.37 20.0M
2025-01-17 6.02 6.32 5.88 6.20 14.2M
2025-01-16 5.74 6.00 5.74 5.95 11.2M
2025-01-15 5.76 5.79 5.71 5.73 3.2M
2025-01-14 5.64 5.81 5.64 5.76 4.3M
2025-01-13 5.69 5.75 5.60 5.69 4.6M
2025-01-10 5.76 5.82 5.67 5.69 6.3M
2025-01-09 5.86 5.86 5.70 5.74 7.1M
2025-01-08 5.93 5.93 5.71 5.81 4.9M
2025-01-07 5.85 5.90 5.81 5.86 5.3M
2025-01-06 5.95 5.98 5.84 5.88 4.6M
2025-01-03 5.98 6.05 5.88 5.91 4.7M
2025-01-02 6.08 6.09 5.94 5.97 5.7M