香江控股

600162
🏛️ 中国 →
2.11
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 2.11 2.12 2.09 2.10 23,615.3K
09:35 2.11 2.11 2.10 2.10 10,344.9K
09:40 2.10 2.11 2.09 2.09 9,876.4K
09:45 2.09 2.10 2.08 2.08 10,023.7K
09:50 2.08 2.13 2.08 2.11 17,488.6K
09:55 2.11 2.11 2.08 2.09 8,534.3K
10:00 2.10 2.12 2.08 2.10 6,800.2K
10:05 2.10 2.12 2.10 2.11 4,369.3K
10:10 2.11 2.12 2.11 2.11 2,169.1K
10:15 2.11 2.14 2.11 2.14 3,951.6K
10:20 2.14 2.16 2.13 2.13 9,013.3K
10:25 2.14 2.14 2.13 2.13 1,630.3K
10:30 2.14 2.14 2.12 2.12 3,630.2K
10:35 2.13 2.14 2.12 2.13 1,139.1K
10:40 2.12 2.15 2.12 2.15 2,829.0K
10:45 2.14 2.15 2.13 2.14 2,666.7K
10:50 2.14 2.15 2.13 2.13 1,724.7K
10:55 2.14 2.14 2.12 2.13 2,103.2K
11:00 2.13 2.13 2.12 2.13 1,660.9K
11:05 2.13 2.13 2.12 2.13 760.2K
11:10 2.12 2.13 2.12 2.13 671.7K
11:15 2.12 2.13 2.11 2.12 4,495.7K
11:20 2.11 2.12 2.11 2.11 969.4K
11:25 2.12 2.12 2.11 2.11 1,137.9K
13:00 2.12 2.12 2.11 2.11 1,151.2K
13:05 2.11 2.12 2.11 2.11 1,064.3K
13:10 2.11 2.12 2.11 2.11 1,979.2K
13:15 2.11 2.12 2.11 2.11 1,594.2K
13:20 2.11 2.12 2.11 2.12 754.6K
13:25 2.12 2.12 2.11 2.11 1,674.8K
13:30 2.11 2.11 2.10 2.10 1,120.6K
13:35 2.10 2.11 2.10 2.10 2,505.0K
13:40 2.10 2.11 2.10 2.10 2,005.8K
13:45 2.10 2.11 2.09 2.10 3,945.1K
13:50 2.11 2.11 2.10 2.11 969.5K
13:55 2.10 2.11 2.09 2.09 2,740.7K
14:00 2.09 2.11 2.09 2.10 2,586.9K
14:05 2.10 2.11 2.10 2.10 695.1K
14:10 2.10 2.11 2.10 2.11 695.6K
14:15 2.10 2.11 2.10 2.10 1,053.6K
14:20 2.10 2.11 2.10 2.10 928.4K
14:25 2.10 2.11 2.09 2.09 2,712.1K
14:30 2.09 2.11 2.09 2.09 3,888.0K
14:35 2.09 2.10 2.09 2.09 2,493.7K
14:40 2.09 2.10 2.08 2.09 6,509.6K
14:45 2.09 2.10 2.09 2.09 2,299.8K
14:50 2.09 2.10 2.08 2.08 5,080.4K
14:55 2.08 2.09 2.07 2.07 4,767.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2.09 2.15 2.07 2.11 170.9M
2025-09-26 2.12 2.16 2.07 2.07 190.3M
2025-09-25 2.21 2.26 2.14 2.15 233.8M
2025-09-24 2.26 2.39 2.20 2.20 331.5M
2025-09-23 2.49 2.56 2.43 2.43 258.0M
2025-09-22 2.70 2.99 2.69 2.70 488.6M
2025-09-19 3.17 3.17 2.86 2.99 601.3M
2025-09-18 2.73 2.88 2.72 2.88 98.2M
2025-09-17 2.62 2.62 2.44 2.62 342.6M
2025-09-16 2.38 2.38 2.36 2.38 74.4M
2025-09-15 2.09 2.16 2.06 2.16 137.8M
2025-09-12 1.79 1.96 1.79 1.96 139.1M
2025-09-11 1.78 1.79 1.74 1.78 38.9M
2025-09-10 1.76 1.80 1.74 1.79 50.3M
2025-09-09 1.73 1.78 1.72 1.75 54.1M
2025-09-08 1.71 1.77 1.71 1.73 39.7M
2025-09-05 1.69 1.71 1.65 1.71 36.2M
2025-09-04 1.70 1.72 1.68 1.69 34.6M
2025-09-03 1.73 1.76 1.70 1.70 35.3M
2025-09-02 1.70 1.74 1.68 1.73 49.7M
2025-09-01 1.68 1.71 1.66 1.69 37.3M
2025-08-29 1.72 1.74 1.67 1.68 39.2M
2025-08-28 1.72 1.75 1.67 1.71 39.8M
2025-08-27 1.77 1.78 1.71 1.72 44.2M
2025-08-26 1.78 1.79 1.75 1.78 32.3M
2025-08-25 1.74 1.81 1.73 1.78 64.2M
2025-08-22 1.73 1.74 1.70 1.73 32.4M
2025-08-21 1.73 1.74 1.71 1.73 27.4M
2025-08-20 1.71 1.73 1.69 1.73 28.2M
2025-08-19 1.69 1.73 1.69 1.71 35.0M
2025-08-18 1.69 1.71 1.67 1.69 31.9M
2025-08-15 1.66 1.71 1.66 1.68 28.4M
2025-08-14 1.71 1.73 1.66 1.67 32.4M
2025-08-13 1.71 1.73 1.70 1.70 21.5M
2025-08-12 1.70 1.73 1.70 1.71 21.3M
2025-08-11 1.67 1.71 1.67 1.70 30.5M
2025-08-08 1.67 1.69 1.66 1.67 21.0M
2025-08-07 1.68 1.68 1.66 1.67 16.7M
2025-08-06 1.68 1.69 1.65 1.68 21.4M
2025-08-05 1.67 1.70 1.66 1.68 23.2M
2025-08-04 1.67 1.68 1.65 1.67 19.5M
2025-08-01 1.68 1.69 1.67 1.67 20.4M
2025-07-31 1.72 1.73 1.67 1.68 29.8M
2025-07-30 1.75 1.77 1.72 1.73 23.8M
2025-07-29 1.74 1.75 1.72 1.75 27.4M
2025-07-28 1.75 1.76 1.71 1.74 26.1M
2025-07-25 1.78 1.78 1.74 1.75 27.0M
2025-07-24 1.72 1.77 1.71 1.77 31.4M
2025-07-23 1.72 1.76 1.71 1.73 43.3M
2025-07-22 1.72 1.73 1.68 1.72 22.4M
2025-07-21 1.67 1.73 1.67 1.71 26.4M
2025-07-18 1.69 1.70 1.67 1.67 14.5M
2025-07-17 1.71 1.72 1.68 1.70 16.5M
2025-07-16 1.72 1.74 1.70 1.71 18.8M
2025-07-15 1.73 1.74 1.68 1.72 36.9M
2025-07-14 1.78 1.78 1.72 1.73 29.7M
2025-07-11 1.76 1.79 1.75 1.78 39.0M
2025-07-10 1.70 1.77 1.69 1.76 45.5M
2025-07-09 1.69 1.70 1.68 1.70 18.8M
2025-07-08 1.68 1.69 1.66 1.69 24.5M
2025-07-07 1.65 1.69 1.64 1.68 34.9M
2025-07-04 1.65 1.67 1.64 1.65 17.5M
2025-07-03 1.64 1.67 1.64 1.65 20.6M
2025-07-02 1.63 1.65 1.62 1.65 21.3M
2025-07-01 1.63 1.64 1.61 1.63 12.0M
2025-06-30 1.64 1.64 1.62 1.63 14.1M
2025-06-27 1.63 1.66 1.62 1.64 24.0M
2025-06-26 1.63 1.64 1.62 1.63 16.4M
2025-06-25 1.62 1.64 1.60 1.63 22.3M
2025-06-24 1.60 1.62 1.59 1.62 16.5M
2025-06-23 1.57 1.60 1.56 1.60 10.7M
2025-06-20 1.57 1.59 1.57 1.58 11.3M
2025-06-19 1.61 1.62 1.57 1.57 21.0M
2025-06-18 1.63 1.63 1.60 1.61 19.9M
2025-06-17 1.63 1.64 1.61 1.64 19.9M
2025-06-16 1.60 1.65 1.60 1.63 26.3M
2025-06-13 1.65 1.66 1.60 1.60 32.0M
2025-06-12 1.66 1.67 1.64 1.65 21.0M
2025-06-11 1.65 1.68 1.64 1.67 27.6M
2025-06-10 1.66 1.67 1.63 1.65 22.8M
2025-06-09 1.65 1.67 1.63 1.66 20.4M
2025-06-06 1.64 1.66 1.63 1.65 23.5M
2025-06-05 1.64 1.65 1.63 1.64 17.3M
2025-06-04 1.63 1.65 1.62 1.65 18.3M
2025-06-03 1.62 1.63 1.61 1.63 13.0M
2025-05-30 1.63 1.64 1.62 1.62 15.6M
2025-05-29 1.60 1.64 1.60 1.63 26.6M
2025-05-28 1.62 1.63 1.59 1.60 17.8M
2025-05-27 1.61 1.63 1.61 1.62 19.8M
2025-05-26 1.61 1.63 1.60 1.61 20.3M
2025-05-23 1.63 1.65 1.61 1.62 27.6M
2025-05-22 1.67 1.67 1.63 1.64 21.6M
2025-05-21 1.68 1.69 1.66 1.67 14.8M
2025-05-20 1.67 1.69 1.65 1.68 29.3M
2025-05-19 1.62 1.69 1.62 1.67 44.5M
2025-05-16 1.65 1.65 1.62 1.63 21.0M
2025-05-15 1.66 1.68 1.64 1.64 22.3M
2025-05-14 1.65 1.67 1.63 1.67 25.6M
2025-05-13 1.68 1.68 1.64 1.65 26.1M
2025-05-12 1.67 1.68 1.65 1.66 22.2M
2025-05-09 1.71 1.71 1.66 1.67 29.2M
2025-05-08 1.69 1.73 1.67 1.70 34.2M
2025-05-07 1.67 1.75 1.67 1.69 44.3M
2025-05-06 1.64 1.68 1.64 1.66 34.6M
2025-04-30 1.65 1.67 1.61 1.63 47.8M
2025-04-29 1.68 1.69 1.66 1.67 25.6M
2025-04-28 1.77 1.77 1.68 1.68 45.8M
2025-04-25 1.77 1.83 1.76 1.78 45.9M
2025-04-24 1.77 1.80 1.74 1.77 29.0M
2025-04-23 1.80 1.81 1.75 1.77 32.3M
2025-04-22 1.75 1.80 1.75 1.79 48.1M
2025-04-21 1.77 1.77 1.71 1.76 38.3M
2025-04-18 1.71 1.78 1.70 1.77 35.9M
2025-04-17 1.67 1.74 1.66 1.71 31.5M
2025-04-16 1.70 1.71 1.64 1.68 22.0M
2025-04-15 1.70 1.72 1.68 1.70 16.0M
2025-04-14 1.68 1.72 1.68 1.70 24.6M
2025-04-11 1.68 1.69 1.66 1.67 24.9M
2025-04-10 1.63 1.71 1.63 1.69 40.7M
2025-04-09 1.58 1.65 1.48 1.64 50.1M
2025-04-08 1.54 1.62 1.54 1.59 34.7M
2025-04-07 1.73 1.74 1.59 1.59 37.8M
2025-04-03 1.74 1.78 1.73 1.77 28.6M
2025-04-02 1.74 1.75 1.74 1.74 12.1M
2025-04-01 1.74 1.76 1.73 1.75 17.1M
2025-03-31 1.76 1.77 1.73 1.74 27.6M
2025-03-28 1.78 1.79 1.76 1.77 20.2M
2025-03-27 1.81 1.82 1.77 1.78 26.5M
2025-03-26 1.76 1.83 1.75 1.81 44.0M
2025-03-25 1.75 1.77 1.74 1.77 24.5M
2025-03-24 1.80 1.81 1.73 1.76 37.5M
2025-03-21 1.81 1.83 1.79 1.80 26.1M
2025-03-20 1.82 1.84 1.81 1.82 26.1M
2025-03-19 1.83 1.84 1.81 1.82 23.5M
2025-03-18 1.85 1.85 1.81 1.83 30.3M
2025-03-17 1.84 1.87 1.83 1.84 52.7M
2025-03-14 1.76 1.83 1.76 1.83 59.5M
2025-03-13 1.77 1.78 1.74 1.77 28.3M
2025-03-12 1.78 1.79 1.77 1.78 19.8M
2025-03-11 1.77 1.78 1.76 1.78 21.5M
2025-03-10 1.79 1.80 1.77 1.79 24.3M
2025-03-07 1.81 1.82 1.77 1.79 26.6M
2025-03-06 1.78 1.82 1.77 1.82 34.0M
2025-03-05 1.78 1.79 1.75 1.78 29.1M
2025-03-04 1.79 1.80 1.77 1.79 23.6M
2025-03-03 1.80 1.84 1.79 1.79 34.0M
2025-02-28 1.84 1.86 1.79 1.80 40.9M
2025-02-27 1.88 1.90 1.83 1.85 34.4M
2025-02-26 1.82 1.87 1.82 1.86 33.1M
2025-02-25 1.83 1.85 1.80 1.82 31.6M
2025-02-24 1.79 1.85 1.79 1.83 48.3M
2025-02-21 1.81 1.82 1.78 1.79 28.4M
2025-02-20 1.80 1.82 1.79 1.81 27.4M
2025-02-19 1.81 1.82 1.79 1.81 31.8M
2025-02-18 1.87 1.89 1.81 1.81 38.8M
2025-02-17 1.85 1.90 1.83 1.88 40.1M
2025-02-14 1.88 1.89 1.83 1.84 34.0M
2025-02-13 1.87 1.92 1.86 1.88 46.8M
2025-02-12 1.84 1.87 1.82 1.87 26.5M
2025-02-11 1.88 1.90 1.83 1.85 27.1M
2025-02-10 1.82 1.88 1.82 1.88 37.6M
2025-02-07 1.78 1.85 1.77 1.83 44.1M
2025-02-06 1.79 1.80 1.74 1.79 37.6M
2025-02-05 1.77 1.80 1.75 1.80 27.9M
2025-01-27 1.80 1.83 1.75 1.76 27.2M
2025-01-24 1.79 1.81 1.77 1.79 27.2M
2025-01-23 1.81 1.85 1.79 1.80 26.4M
2025-01-22 1.83 1.84 1.79 1.80 27.2M
2025-01-21 1.84 1.91 1.83 1.85 36.8M
2025-01-20 1.84 1.88 1.79 1.85 29.3M
2025-01-17 1.82 1.86 1.80 1.82 20.7M
2025-01-16 1.81 1.88 1.81 1.84 30.3M
2025-01-15 1.82 1.84 1.78 1.81 25.6M
2025-01-14 1.76 1.84 1.76 1.83 32.9M
2025-01-13 1.74 1.77 1.69 1.76 23.9M
2025-01-10 1.84 1.84 1.75 1.75 29.3M
2025-01-09 1.83 1.85 1.82 1.83 17.4M
2025-01-08 1.84 1.85 1.78 1.84 28.7M
2025-01-07 1.81 1.84 1.78 1.83 24.5M
2025-01-06 1.84 1.85 1.77 1.81 35.9M
2025-01-03 1.91 1.92 1.82 1.82 39.6M
2025-01-02 1.92 1.99 1.88 1.91 43.3M