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
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
2021-12-31 2.08 2.12 2.07 2.10 27.5M
2021-12-30 2.08 2.11 2.06 2.09 25.1M
2021-12-29 2.09 2.13 2.06 2.11 22.4M
2021-12-28 2.12 2.14 2.06 2.10 34.7M
2021-12-27 2.11 2.18 2.10 2.12 37.5M
2021-12-24 2.16 2.21 2.10 2.11 61.4M
2021-12-23 2.25 2.31 2.16 2.19 135.8M
2021-12-22 2.48 2.49 2.31 2.36 238.4M
2021-12-21 2.04 2.26 2.04 2.26 118.7M
2021-12-20 2.01 2.09 2.01 2.05 43.6M
2021-12-17 1.98 2.04 1.96 2.02 25.8M
2021-12-16 1.97 1.98 1.95 1.98 9.6M
2021-12-15 1.92 1.98 1.91 1.97 17.7M
2021-12-14 1.92 1.93 1.91 1.92 5.0M
2021-12-13 1.93 1.94 1.92 1.93 9.1M
2021-12-10 1.95 1.95 1.91 1.94 13.4M
2021-12-09 1.93 1.95 1.93 1.94 14.9M
2021-12-08 1.98 1.99 1.93 1.94 15.4M
2021-12-07 1.97 1.99 1.94 1.98 11.1M
2021-12-06 1.97 1.99 1.95 1.96 8.3M
2021-12-03 1.97 1.99 1.97 1.97 5.9M
2021-12-02 1.98 1.99 1.96 1.98 8.3M
2021-12-01 1.93 1.98 1.93 1.98 7.1M
2021-11-30 1.92 1.95 1.92 1.94 6.4M
2021-11-29 1.92 1.93 1.91 1.93 5.6M
2021-11-26 1.96 1.97 1.94 1.94 5.5M
2021-11-25 1.99 1.99 1.96 1.97 6.5M
2021-11-24 1.97 1.99 1.96 1.98 6.4M
2021-11-23 2.00 2.00 1.97 1.98 6.6M
2021-11-22 2.00 2.01 1.98 2.00 8.0M
2021-11-19 1.96 2.01 1.96 2.01 8.5M
2021-11-18 1.98 1.99 1.96 1.97 6.8M
2021-11-17 1.99 2.01 1.98 1.99 6.4M
2021-11-16 2.00 2.03 1.99 1.99 8.9M
2021-11-15 2.02 2.03 1.98 2.01 10.7M
2021-11-12 2.00 2.08 1.99 2.01 13.6M
2021-11-11 2.00 2.03 1.98 2.00 13.9M
2021-11-10 1.97 1.99 1.95 1.99 9.2M
2021-11-09 1.96 1.98 1.94 1.97 6.9M
2021-11-08 1.94 1.99 1.93 1.97 11.1M
2021-11-05 1.93 1.96 1.92 1.95 7.9M
2021-11-04 1.92 1.93 1.90 1.92 7.7M
2021-11-03 1.93 1.96 1.90 1.92 8.1M
2021-11-02 1.96 1.98 1.92 1.94 16.9M
2021-11-01 1.89 1.98 1.86 1.97 19.2M
2021-10-29 1.83 1.88 1.83 1.88 9.0M
2021-10-28 1.81 1.82 1.78 1.80 5.5M
2021-10-27 1.86 1.87 1.80 1.81 7.7M
2021-10-26 1.85 1.87 1.84 1.85 3.5M
2021-10-25 1.92 1.92 1.85 1.85 10.9M
2021-10-22 1.92 1.95 1.91 1.92 7.4M
2021-10-21 1.93 1.94 1.91 1.91 5.2M
2021-10-20 1.93 1.95 1.91 1.93 7.0M
2021-10-19 1.95 1.96 1.91 1.93 12.2M
2021-10-18 1.92 1.97 1.88 1.97 16.4M
2021-10-15 1.96 1.98 1.91 1.92 10.6M
2021-10-14 1.97 1.99 1.93 1.98 12.2M
2021-10-13 2.03 2.06 1.97 1.98 24.0M
2021-10-12 1.99 2.13 1.98 2.08 46.6M
2021-10-11 1.99 2.01 1.97 1.99 9.2M
2021-10-08 1.96 2.02 1.96 1.99 13.3M
2021-09-30 1.93 1.98 1.91 1.95 8.5M
2021-09-29 1.97 1.99 1.91 1.91 12.3M
2021-09-28 1.94 1.98 1.93 1.96 9.4M
2021-09-27 2.01 2.01 1.91 1.94 16.4M
2021-09-24 2.01 2.03 1.99 2.00 16.9M
2021-09-23 2.02 2.05 2.00 2.02 17.3M
2021-09-22 1.92 2.03 1.91 2.01 21.1M
2021-09-17 1.93 1.98 1.91 1.95 12.9M
2021-09-16 2.01 2.03 1.94 1.94 13.7M
2021-09-15 2.00 2.02 1.98 2.00 13.6M
2021-09-14 2.07 2.08 1.99 1.99 17.1M
2021-09-13 1.99 2.06 1.98 2.05 28.0M
2021-09-10 2.03 2.05 1.98 1.98 19.9M
2021-09-09 2.01 2.03 1.99 2.01 19.0M
2021-09-08 1.96 2.01 1.95 2.01 25.8M
2021-09-07 1.94 2.01 1.94 1.97 32.1M
2021-09-06 1.90 1.93 1.89 1.92 16.5M
2021-09-03 1.90 1.91 1.87 1.90 16.1M
2021-09-02 1.87 1.90 1.85 1.89 18.4M
2021-09-01 1.83 1.88 1.83 1.86 20.5M
2021-08-31 1.83 1.85 1.82 1.84 11.9M
2021-08-30 1.80 1.83 1.80 1.83 16.8M
2021-08-27 1.80 1.82 1.79 1.81 12.3M
2021-08-26 1.80 1.83 1.78 1.81 16.5M
2021-08-25 1.79 1.81 1.78 1.80 9.0M
2021-08-24 1.77 1.80 1.77 1.79 6.9M
2021-08-23 1.77 1.78 1.76 1.78 4.4M
2021-08-20 1.78 1.78 1.76 1.77 4.7M
2021-08-19 1.80 1.81 1.75 1.78 11.8M
2021-08-18 1.79 1.81 1.78 1.80 5.0M
2021-08-17 1.80 1.82 1.78 1.79 9.0M
2021-08-16 1.80 1.81 1.78 1.81 5.4M
2021-08-13 1.80 1.82 1.80 1.80 4.8M
2021-08-12 1.82 1.83 1.79 1.81 7.9M
2021-08-11 1.81 1.85 1.80 1.82 11.9M
2021-08-10 1.80 1.82 1.79 1.81 5.9M
2021-08-09 1.78 1.81 1.78 1.80 6.3M
2021-08-06 1.79 1.80 1.78 1.78 3.7M
2021-08-05 1.78 1.82 1.78 1.80 7.9M
2021-08-04 1.80 1.81 1.78 1.79 4.9M
2021-08-03 1.78 1.81 1.77 1.81 7.3M
2021-08-02 1.77 1.80 1.75 1.79 7.1M
2021-07-30 1.78 1.78 1.76 1.77 4.2M
2021-07-29 1.77 1.79 1.76 1.78 5.0M
2021-07-28 1.80 1.80 1.74 1.77 6.2M
2021-07-27 1.81 1.83 1.78 1.79 7.1M
2021-07-26 1.85 1.85 1.81 1.82 10.7M
2021-07-23 1.83 1.87 1.81 1.86 15.6M
2021-07-22 1.82 1.83 1.82 1.82 4.1M
2021-07-21 1.82 1.84 1.82 1.82 4.2M
2021-07-20 1.79 1.83 1.78 1.83 8.1M
2021-07-19 1.82 1.82 1.79 1.79 4.6M
2021-07-16 1.83 1.83 1.81 1.82 4.2M
2021-07-15 1.82 1.83 1.81 1.83 5.6M
2021-07-14 1.83 1.84 1.82 1.82 5.0M
2021-07-13 1.81 1.84 1.80 1.84 7.0M
2021-07-12 1.81 1.83 1.81 1.82 7.6M
2021-07-09 1.80 1.81 1.78 1.81 4.1M
2021-07-08 1.81 1.82 1.79 1.79 5.1M
2021-07-07 1.81 1.84 1.81 1.83 4.7M
2021-07-06 1.81 1.83 1.80 1.82 3.8M
2021-07-05 1.79 1.81 1.78 1.81 3.8M
2021-07-02 1.82 1.82 1.79 1.79 5.0M
2021-07-01 1.82 1.83 1.81 1.81 5.7M
2021-06-30 1.82 1.82 1.80 1.82 4.2M
2021-06-29 1.83 1.83 1.81 1.82 4.9M
2021-06-28 1.85 1.85 1.82 1.83 6.6M
2021-06-25 1.84 1.85 1.83 1.85 3.0M
2021-06-24 1.85 1.85 1.83 1.84 5.7M
2021-06-23 1.85 1.85 1.84 1.85 4.5M
2021-06-22 1.84 1.85 1.83 1.85 4.1M
2021-06-21 1.83 1.84 1.82 1.83 3.9M
2021-06-18 1.83 1.83 1.81 1.83 7.1M
2021-06-17 1.83 1.84 1.82 1.83 4.8M
2021-06-16 1.86 1.86 1.83 1.84 7.7M
2021-06-15 1.89 1.89 1.86 1.86 7.9M
2021-06-11 1.89 1.91 1.88 1.88 10.9M
2021-06-10 1.90 1.90 1.88 1.89 3.6M
2021-06-09 1.88 1.90 1.87 1.89 5.1M
2021-06-08 1.89 1.90 1.88 1.88 4.9M
2021-06-07 1.87 1.90 1.87 1.89 12.5M
2021-06-04 1.89 1.91 1.87 1.88 16.7M
2021-06-03 1.90 1.92 1.89 1.90 15.1M
2021-06-02 1.90 1.92 1.88 1.90 17.5M
2021-06-01 1.92 1.93 1.89 1.91 13.7M
2021-05-31 1.90 1.92 1.89 1.92 7.9M
2021-05-28 1.96 1.97 1.90 1.91 19.1M
2021-05-27 1.96 1.98 1.95 1.96 12.2M
2021-05-26 1.95 1.98 1.94 1.96 11.7M
2021-05-25 1.96 1.97 1.94 1.95 6.8M
2021-05-24 1.94 1.98 1.92 1.96 13.2M
2021-05-21 1.92 1.94 1.91 1.93 8.8M
2021-05-20 1.92 1.93 1.89 1.92 11.2M
2021-05-19 1.96 1.97 1.92 1.93 10.7M
2021-05-18 1.95 1.98 1.93 1.97 14.6M
2021-05-17 2.01 2.03 1.95 1.97 24.1M
2021-05-14 2.10 2.10 2.01 2.04 35.2M
2021-05-13 1.96 2.11 1.96 2.05 50.0M
2021-05-12 2.06 2.19 2.00 2.03 60.4M
2021-05-11 1.93 2.06 1.89 2.01 50.8M
2021-05-10 1.88 1.95 1.86 1.93 21.4M
2021-05-07 1.87 1.90 1.84 1.89 24.1M
2021-05-06 1.86 2.01 1.85 1.90 21.2M
2021-04-30 1.85 1.87 1.84 1.85 5.2M
2021-04-29 1.86 1.87 1.84 1.85 5.4M
2021-04-28 1.86 1.86 1.82 1.85 6.2M
2021-04-27 1.87 1.88 1.83 1.86 5.4M
2021-04-26 1.88 1.89 1.86 1.87 6.9M
2021-04-23 1.88 1.88 1.85 1.88 10.6M
2021-04-22 1.88 1.90 1.87 1.88 7.8M
2021-04-21 1.89 1.90 1.86 1.88 8.6M
2021-04-20 1.92 1.92 1.89 1.90 10.2M
2021-04-19 1.95 1.95 1.90 1.91 16.4M
2021-04-16 1.88 1.95 1.88 1.93 23.0M
2021-04-15 1.89 1.91 1.87 1.88 11.3M
2021-04-14 1.90 1.95 1.88 1.90 19.6M
2021-04-13 1.85 2.04 1.84 1.91 31.7M
2021-04-12 1.84 1.87 1.84 1.86 9.1M
2021-04-09 1.86 1.86 1.83 1.85 6.0M
2021-04-08 1.89 1.89 1.84 1.85 7.6M
2021-04-07 1.86 1.90 1.85 1.88 10.7M
2021-04-06 1.85 1.87 1.85 1.86 6.6M
2021-04-02 1.85 1.87 1.84 1.86 7.7M
2021-04-01 1.85 1.87 1.83 1.86 7.8M
2021-03-31 1.81 1.85 1.81 1.85 7.1M
2021-03-30 1.82 1.83 1.80 1.81 6.1M
2021-03-29 1.83 1.84 1.82 1.83 3.6M
2021-03-26 1.81 1.83 1.81 1.83 4.5M
2021-03-25 1.81 1.84 1.81 1.81 6.9M
2021-03-24 1.84 1.84 1.81 1.81 5.3M
2021-03-23 1.85 1.86 1.82 1.84 5.9M
2021-03-22 1.84 1.86 1.83 1.86 5.0M
2021-03-19 1.84 1.86 1.83 1.84 5.0M
2021-03-18 1.86 1.87 1.84 1.85 8.6M
2021-03-17 1.89 1.90 1.85 1.88 11.9M
2021-03-16 1.86 1.89 1.84 1.88 15.6M
2021-03-15 1.84 1.87 1.82 1.85 11.7M
2021-03-12 1.81 1.86 1.80 1.84 10.2M
2021-03-11 1.78 1.82 1.78 1.81 7.4M
2021-03-10 1.82 1.83 1.78 1.78 6.8M
2021-03-09 1.84 1.84 1.77 1.81 14.3M
2021-03-08 1.85 1.86 1.83 1.84 13.5M
2021-03-05 1.85 1.86 1.83 1.85 13.2M
2021-03-04 1.83 1.86 1.82 1.84 12.8M
2021-03-03 1.81 1.85 1.80 1.84 13.7M
2021-03-02 1.84 1.86 1.81 1.81 13.9M
2021-03-01 1.83 1.86 1.80 1.85 20.4M
2021-02-26 1.86 1.89 1.83 1.84 59.0M
2021-02-25 1.78 1.95 1.78 1.95 85.9M
2021-02-24 1.77 1.80 1.75 1.77 11.2M
2021-02-23 1.78 1.79 1.75 1.76 10.6M
2021-02-22 1.78 1.85 1.77 1.79 28.5M
2021-02-19 1.72 1.79 1.71 1.78 24.6M
2021-02-18 1.71 1.74 1.70 1.73 16.3M
2021-02-10 1.75 1.75 1.70 1.70 3.4M
2021-02-09 1.70 1.71 1.69 1.70 3.7M
2021-02-08 1.69 1.72 1.68 1.70 5.1M
2021-02-05 1.66 1.73 1.65 1.69 9.7M
2021-02-04 1.70 1.70 1.62 1.64 10.3M
2021-02-03 1.71 1.72 1.69 1.71 5.0M
2021-02-02 1.72 1.73 1.70 1.72 4.7M
2021-02-01 1.76 1.77 1.70 1.72 10.7M
2021-01-29 1.80 1.81 1.76 1.76 6.2M
2021-01-28 1.79 1.81 1.79 1.80 4.3M
2021-01-27 1.81 1.82 1.79 1.80 4.6M
2021-01-26 1.82 1.83 1.80 1.80 5.4M
2021-01-25 1.85 1.86 1.81 1.82 4.4M
2021-01-22 1.90 1.91 1.85 1.86 7.8M
2021-01-21 1.87 1.96 1.87 1.91 9.4M
2021-01-20 1.90 1.92 1.86 1.88 9.3M
2021-01-19 1.84 1.94 1.84 1.90 12.6M
2021-01-18 1.83 1.86 1.83 1.84 4.8M
2021-01-15 1.83 1.86 1.82 1.84 5.9M
2021-01-14 1.80 1.83 1.79 1.83 5.8M
2021-01-13 1.82 1.82 1.79 1.80 6.0M
2021-01-12 1.82 1.83 1.81 1.82 3.3M
2021-01-11 1.84 1.85 1.81 1.82 5.9M
2021-01-08 1.82 1.86 1.79 1.85 9.0M
2021-01-07 1.89 1.89 1.82 1.83 13.8M
2021-01-06 1.91 1.91 1.87 1.88 8.6M
2021-01-05 1.91 1.93 1.89 1.91 5.3M
2021-01-04 1.92 1.93 1.91 1.91 5.4M