上海实业控股

0363
🏛️ 香港 →
13.56
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
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
2022-12-30 9.79 9.79 9.58 9.65 0.4M
2022-12-29 9.65 9.66 9.52 9.59 0.4M
2022-12-28 9.51 9.73 9.51 9.65 0.8M
2022-12-23 9.48 9.61 9.47 9.53 0.3M
2022-12-22 9.46 9.63 9.46 9.56 0.5M
2022-12-21 9.43 9.51 9.41 9.51 0.3M
2022-12-20 9.45 9.56 9.36 9.50 0.7M
2022-12-19 9.71 9.75 9.44 9.45 1.2M
2022-12-16 9.61 9.71 9.58 9.71 1.2M
2022-12-15 9.68 9.68 9.54 9.62 0.9M
2022-12-14 9.76 9.79 9.63 9.74 1.6M
2022-12-13 9.56 9.73 9.56 9.73 1.7M
2022-12-12 9.57 9.63 9.53 9.59 0.7M
2022-12-09 9.34 9.52 9.34 9.50 1.6M
2022-12-08 9.38 9.42 9.31 9.33 1.0M
2022-12-07 9.32 9.42 9.23 9.38 2.1M
2022-12-06 9.25 9.40 9.20 9.40 2.2M
2022-12-05 9.09 9.27 9.08 9.23 1.1M
2022-12-02 9.07 9.07 8.93 8.99 0.8M
2022-12-01 9.20 9.33 9.01 9.02 1.9M
2022-11-30 9.01 9.22 9.01 9.18 2.4M
2022-11-29 8.86 9.11 8.86 9.10 1.2M
2022-11-28 8.90 8.95 8.67 8.89 0.9M
2022-11-25 8.93 9.06 8.88 8.97 0.8M
2022-11-24 8.72 8.97 8.60 8.92 1.5M
2022-11-23 8.53 8.71 8.53 8.61 0.6M
2022-11-22 8.49 8.65 8.48 8.58 0.8M
2022-11-21 8.56 8.60 8.39 8.49 0.6M
2022-11-18 8.58 8.68 8.52 8.55 1.2M
2022-11-17 8.61 8.69 8.48 8.59 0.6M
2022-11-16 8.75 8.79 8.54 8.66 0.9M
2022-11-15 8.42 8.74 8.42 8.74 1.3M
2022-11-14 8.42 8.60 8.40 8.50 2.1M
2022-11-11 8.19 8.34 8.17 8.31 2.0M
2022-11-10 7.97 8.08 7.96 8.00 0.5M
2022-11-09 8.08 8.28 8.08 8.15 0.8M
2022-11-08 8.19 8.28 8.07 8.08 0.6M
2022-11-07 8.03 8.24 7.98 8.21 1.8M
2022-11-04 7.89 8.07 7.89 8.03 1.5M
2022-11-03 7.91 7.96 7.74 7.81 1.1M
2022-11-02 7.78 8.07 7.65 8.05 4.1M
2022-11-01 7.66 7.78 7.62 7.78 1.7M
2022-10-31 7.69 7.72 7.56 7.66 1.8M
2022-10-28 8.00 8.07 7.66 7.71 1.5M
2022-10-27 8.10 8.20 7.96 7.97 1.0M
2022-10-26 8.00 8.09 7.90 8.00 1.6M
2022-10-25 8.08 8.11 7.84 7.95 2.2M
2022-10-24 8.43 8.43 8.03 8.04 2.5M
2022-10-21 8.52 8.52 8.40 8.48 0.5M
2022-10-20 8.38 8.52 8.28 8.52 6.8M
2022-10-19 8.47 8.56 8.35 8.42 1.2M
2022-10-18 8.48 8.48 8.33 8.47 1.3M
2022-10-17 8.36 8.36 8.21 8.29 1.2M
2022-10-14 8.37 8.47 8.32 8.33 1.5M
2022-10-13 8.36 8.37 8.25 8.26 1.4M
2022-10-12 8.37 8.49 8.26 8.33 1.8M
2022-10-11 8.51 8.51 8.33 8.34 1.9M
2022-10-10 8.56 8.58 8.40 8.42 1.8M
2022-10-07 8.76 8.76 8.52 8.59 1.1M
2022-10-06 8.71 8.80 8.70 8.76 0.4M
2022-10-05 8.65 8.78 8.59 8.70 0.8M
2022-10-03 8.50 8.65 8.45 8.48 0.6M
2022-09-30 8.34 8.56 8.30 8.50 1.1M
2022-09-29 8.62 8.68 8.30 8.36 1.5M
2022-09-28 8.99 8.99 8.58 8.58 2.0M
2022-09-27 9.10 9.13 8.86 8.99 1.5M
2022-09-26 9.30 9.35 9.10 9.10 1.2M
2022-09-23 9.56 9.56 9.37 9.37 0.9M
2022-09-22 9.72 9.80 9.50 9.56 0.9M
2022-09-21 9.86 10.00 9.68 9.68 1.1M
2022-09-20 10.32 10.38 10.30 10.34 0.5M
2022-09-19 10.38 10.40 10.26 10.26 0.7M
2022-09-16 10.48 10.48 10.40 10.40 0.9M
2022-09-15 10.48 10.52 10.46 10.48 0.7M
2022-09-14 10.64 10.64 10.46 10.46 0.8M
2022-09-13 10.66 10.74 10.64 10.64 0.5M
2022-09-09 10.56 10.70 10.50 10.64 0.3M
2022-09-08 10.64 10.70 10.52 10.54 0.7M
2022-09-07 10.62 10.70 10.62 10.66 0.3M
2022-09-06 10.70 10.74 10.64 10.68 0.2M
2022-09-05 10.70 10.76 10.64 10.70 0.3M
2022-09-02 10.80 10.82 10.70 10.72 0.6M
2022-09-01 10.86 10.92 10.78 10.80 0.5M
2022-08-31 10.78 10.94 10.72 10.92 0.9M
2022-08-30 10.90 10.92 10.86 10.88 0.1M
2022-08-29 10.88 11.06 10.88 10.92 0.1M
2022-08-26 11.00 11.00 10.88 10.94 0.2M
2022-08-25 10.88 11.00 10.88 10.94 0.2M
2022-08-24 10.84 10.96 10.82 10.88 0.3M
2022-08-23 10.96 11.00 10.90 10.98 0.3M
2022-08-22 10.96 11.06 10.92 11.00 0.2M
2022-08-19 10.90 11.06 10.88 11.02 0.2M
2022-08-18 11.00 11.06 10.90 10.92 0.4M
2022-08-17 10.92 11.18 10.92 11.04 0.4M
2022-08-16 11.00 11.06 10.92 11.04 0.3M
2022-08-15 10.90 11.04 10.90 10.94 0.2M
2022-08-12 10.92 11.06 10.86 10.96 0.4M
2022-08-11 10.72 10.94 10.72 10.86 0.4M
2022-08-10 10.84 10.84 10.66 10.66 0.6M
2022-08-09 10.80 10.88 10.76 10.82 0.2M
2022-08-08 10.84 10.88 10.76 10.78 0.3M
2022-08-05 10.80 10.88 10.74 10.86 0.2M
2022-08-04 10.68 10.80 10.68 10.78 0.3M
2022-08-03 10.80 10.88 10.58 10.68 0.7M
2022-08-02 10.96 11.00 10.72 10.80 0.7M
2022-08-01 11.08 11.08 10.90 11.04 0.5M
2022-07-29 11.18 11.18 11.06 11.10 0.5M
2022-07-28 11.18 11.18 11.10 11.12 0.7M
2022-07-27 11.22 11.22 11.10 11.20 0.2M
2022-07-26 11.20 11.22 11.10 11.22 0.5M
2022-07-25 11.18 11.22 11.12 11.20 0.2M
2022-07-22 11.24 11.24 11.14 11.18 0.3M
2022-07-21 11.22 11.28 11.18 11.22 0.4M
2022-07-20 11.36 11.36 11.22 11.22 0.3M
2022-07-19 11.30 11.32 11.20 11.28 0.3M
2022-07-18 11.12 11.28 11.12 11.28 0.6M
2022-07-15 11.36 11.36 11.08 11.10 0.8M
2022-07-14 11.40 11.40 11.26 11.38 0.4M
2022-07-13 11.46 11.46 11.32 11.42 0.3M
2022-07-12 11.36 11.44 11.34 11.42 0.4M
2022-07-11 11.38 11.50 11.36 11.46 0.4M
2022-07-08 11.46 11.50 11.40 11.42 0.4M
2022-07-07 11.38 11.46 11.38 11.38 0.3M
2022-07-06 11.38 11.46 11.26 11.46 0.6M
2022-07-05 11.32 11.52 11.32 11.40 0.4M
2022-07-04 11.36 11.44 11.30 11.44 0.3M
2022-06-30 11.50 11.50 11.32 11.34 0.8M
2022-06-29 11.54 11.60 11.46 11.56 0.8M
2022-06-28 11.48 11.56 11.42 11.56 0.5M
2022-06-27 11.36 11.50 11.34 11.46 0.6M
2022-06-24 11.42 11.44 11.28 11.36 0.6M
2022-06-23 11.38 11.44 11.32 11.38 0.7M
2022-06-22 11.30 11.40 11.28 11.38 0.4M
2022-06-21 11.30 11.44 11.30 11.38 0.2M
2022-06-20 11.22 11.40 11.04 11.32 0.5M
2022-06-17 11.56 11.56 11.22 11.22 1.0M
2022-06-16 11.54 11.58 11.32 11.40 0.6M
2022-06-15 11.64 11.66 11.52 11.52 0.8M
2022-06-14 11.40 11.66 11.38 11.64 1.1M
2022-06-13 11.32 11.50 11.32 11.44 0.9M
2022-06-10 11.40 11.50 11.38 11.38 1.5M
2022-06-09 11.58 11.58 11.40 11.50 0.5M
2022-06-08 11.60 11.60 11.38 11.52 1.6M
2022-06-07 11.76 11.76 11.46 11.48 1.3M
2022-06-06 12.26 12.30 12.18 12.22 2.5M
2022-06-02 12.22 12.26 12.10 12.24 1.3M
2022-06-01 11.84 12.24 11.84 12.22 2.1M
2022-05-31 11.80 11.84 11.74 11.80 0.9M
2022-05-30 11.80 11.90 11.76 11.80 0.4M
2022-05-27 11.84 11.94 11.78 11.82 0.4M
2022-05-26 11.94 11.94 11.80 11.84 0.4M
2022-05-25 11.88 11.92 11.82 11.86 0.7M
2022-05-24 11.86 11.96 11.82 11.84 1.1M
2022-05-23 11.82 11.92 11.78 11.82 0.4M
2022-05-20 11.86 11.88 11.78 11.84 0.4M
2022-05-19 11.52 11.80 11.52 11.72 0.6M
2022-05-18 11.84 11.84 11.60 11.66 0.6M
2022-05-17 11.70 11.82 11.64 11.80 0.7M
2022-05-16 11.72 11.72 11.60 11.60 0.3M
2022-05-13 11.38 11.64 11.38 11.64 0.6M
2022-05-12 11.40 11.52 11.30 11.36 0.4M
2022-05-11 11.46 11.62 11.40 11.44 0.4M
2022-05-10 11.40 11.40 11.28 11.40 0.7M
2022-05-06 11.50 11.62 11.44 11.46 0.4M
2022-05-05 11.70 11.78 11.62 11.68 0.7M
2022-05-04 11.60 11.70 11.56 11.66 0.2M
2022-05-03 11.42 11.72 11.40 11.62 0.4M
2022-04-29 11.40 11.56 11.28 11.56 0.6M
2022-04-28 11.32 11.52 11.26 11.52 0.3M
2022-04-27 11.22 11.38 11.02 11.30 0.7M
2022-04-26 11.24 11.40 11.22 11.26 0.7M
2022-04-25 11.66 11.66 11.26 11.32 0.9M
2022-04-22 11.36 11.74 11.30 11.72 1.3M
2022-04-21 11.48 11.54 11.36 11.36 0.9M
2022-04-20 11.52 11.62 11.50 11.56 0.4M
2022-04-19 11.56 11.62 11.46 11.58 0.3M
2022-04-14 11.50 11.62 11.50 11.56 0.4M
2022-04-13 11.36 11.58 11.36 11.50 0.6M
2022-04-12 11.56 11.56 11.30 11.40 0.7M
2022-04-11 11.76 11.80 11.46 11.46 1.0M
2022-04-08 11.58 11.84 11.58 11.80 0.7M
2022-04-07 11.76 11.78 11.58 11.58 0.8M
2022-04-06 11.80 11.90 11.60 11.76 1.3M
2022-04-04 11.66 11.86 11.66 11.80 0.3M
2022-04-01 11.76 11.76 11.52 11.68 0.9M
2022-03-31 11.48 11.78 11.48 11.76 1.6M
2022-03-30 11.16 11.26 11.10 11.24 0.7M
2022-03-29 11.14 11.22 11.08 11.12 0.5M
2022-03-28 11.10 11.20 11.02 11.14 0.3M
2022-03-25 11.30 11.34 11.08 11.20 0.5M
2022-03-24 11.08 11.32 11.02 11.24 1.0M
2022-03-23 11.06 11.20 11.00 11.00 0.6M
2022-03-22 11.00 11.16 10.88 11.14 1.0M
2022-03-21 10.88 11.12 10.82 10.88 1.3M
2022-03-18 10.88 11.00 10.74 10.86 1.9M
2022-03-17 10.66 10.96 10.66 10.92 2.2M
2022-03-16 10.28 10.54 10.16 10.52 1.9M
2022-03-15 10.70 10.70 10.08 10.22 2.3M
2022-03-14 10.94 10.94 10.60 10.70 2.1M
2022-03-11 11.00 11.04 10.80 10.94 1.3M
2022-03-10 11.00 11.12 10.98 11.00 0.8M
2022-03-09 11.02 11.14 10.76 10.90 1.4M
2022-03-08 11.14 11.20 11.00 11.02 0.9M
2022-03-07 11.42 11.42 11.06 11.14 1.4M
2022-03-04 11.44 11.46 11.38 11.38 0.6M
2022-03-03 11.44 11.64 11.44 11.52 0.4M
2022-03-02 11.64 11.68 11.40 11.46 2.3M
2022-03-01 11.84 11.88 11.68 11.78 0.6M
2022-02-28 11.70 11.94 11.64 11.88 0.7M
2022-02-25 11.64 11.90 11.64 11.84 0.9M
2022-02-24 11.90 11.96 11.58 11.64 2.5M
2022-02-23 11.92 12.04 11.92 11.98 0.6M
2022-02-22 12.04 12.10 11.92 12.04 0.7M
2022-02-21 12.12 12.20 12.06 12.10 0.2M
2022-02-18 12.30 12.30 12.10 12.24 1.8M
2022-02-17 12.26 12.30 12.06 12.22 1.1M
2022-02-16 12.08 12.20 11.96 12.20 1.1M
2022-02-15 12.30 12.30 11.96 12.06 0.7M
2022-02-14 12.44 12.52 12.26 12.30 1.0M
2022-02-11 12.16 12.46 12.14 12.46 1.8M
2022-02-10 12.10 12.18 12.00 12.18 1.0M
2022-02-09 11.82 12.06 11.80 12.06 1.4M
2022-02-08 11.88 11.88 11.72 11.86 0.8M
2022-02-07 11.64 11.90 11.56 11.84 1.0M
2022-02-04 11.52 11.66 11.46 11.64 0.8M
2022-01-31 11.40 11.50 11.38 11.50 0.3M
2022-01-28 11.52 11.54 11.34 11.48 0.3M
2022-01-27 11.62 11.62 11.46 11.56 0.3M
2022-01-26 11.54 11.66 11.54 11.62 0.4M
2022-01-25 11.68 11.72 11.50 11.58 0.7M
2022-01-24 11.64 11.74 11.56 11.74 0.7M
2022-01-21 11.54 11.64 11.54 11.64 0.7M
2022-01-20 11.54 11.58 11.46 11.54 0.7M
2022-01-19 11.52 11.56 11.48 11.56 0.7M
2022-01-18 11.48 11.50 11.42 11.46 0.4M
2022-01-17 11.38 11.46 11.38 11.46 0.4M
2022-01-14 11.40 11.48 11.36 11.48 0.7M
2022-01-13 11.48 11.56 11.38 11.44 1.4M
2022-01-12 11.52 11.70 11.28 11.42 4.7M
2022-01-11 11.74 11.92 11.74 11.88 0.9M
2022-01-10 11.66 11.76 11.52 11.74 1.0M
2022-01-07 11.54 11.68 11.44 11.60 1.0M
2022-01-06 11.50 11.54 11.42 11.48 0.6M
2022-01-05 11.40 11.68 11.38 11.56 1.8M
2022-01-04 11.34 11.42 11.32 11.40 3.8M
2022-01-03 11.30 11.38 11.30 11.36 0.3M