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
2022-12-30 1.86 1.88 1.83 1.87 15.5M
2022-12-29 1.88 1.89 1.85 1.86 8.2M
2022-12-28 1.88 1.91 1.85 1.88 12.9M
2022-12-27 1.86 1.95 1.85 1.90 15.4M
2022-12-26 1.89 1.89 1.84 1.86 11.3M
2022-12-23 1.89 1.91 1.87 1.87 10.5M
2022-12-22 1.92 1.96 1.88 1.88 20.6M
2022-12-21 1.98 2.01 1.97 1.97 14.8M
2022-12-20 2.04 2.04 1.96 1.98 24.2M
2022-12-19 2.04 2.10 2.01 2.04 29.3M
2022-12-16 2.02 2.06 2.01 2.03 16.0M
2022-12-15 2.00 2.02 1.99 2.01 11.0M
2022-12-14 2.03 2.05 2.00 2.01 14.4M
2022-12-13 2.02 2.04 2.00 2.03 12.6M
2022-12-12 2.04 2.05 2.00 2.01 17.7M
2022-12-09 2.04 2.09 2.04 2.06 22.0M
2022-12-08 2.02 2.06 2.02 2.04 16.0M
2022-12-07 2.02 2.05 2.00 2.03 15.0M
2022-12-06 2.06 2.08 2.02 2.03 21.2M
2022-12-05 2.06 2.10 2.06 2.07 29.9M
2022-12-02 2.06 2.07 2.01 2.05 36.6M
2022-12-01 2.09 2.12 2.04 2.07 46.7M
2022-11-30 2.04 2.13 2.03 2.08 77.7M
2022-11-29 2.04 2.06 1.96 2.05 80.5M
2022-11-28 1.91 1.95 1.88 1.93 27.2M
2022-11-25 1.88 1.95 1.87 1.94 38.1M
2022-11-24 1.87 1.90 1.86 1.89 18.2M
2022-11-23 1.87 1.87 1.84 1.85 13.1M
2022-11-22 1.89 1.90 1.85 1.86 16.8M
2022-11-21 1.90 1.90 1.85 1.88 17.3M
2022-11-18 1.93 1.94 1.88 1.89 22.6M
2022-11-17 1.93 1.96 1.92 1.92 21.2M
2022-11-16 1.94 1.95 1.91 1.93 28.2M
2022-11-15 1.89 1.96 1.88 1.95 34.5M
2022-11-14 1.91 1.92 1.87 1.89 45.2M
2022-11-11 1.82 1.93 1.80 1.86 54.8M
2022-11-10 1.77 1.80 1.75 1.79 14.8M
2022-11-09 1.76 1.81 1.75 1.78 18.2M
2022-11-08 1.75 1.77 1.74 1.76 9.5M
2022-11-07 1.73 1.76 1.73 1.76 12.4M
2022-11-04 1.72 1.74 1.71 1.74 9.2M
2022-11-03 1.72 1.73 1.71 1.71 8.3M
2022-11-02 1.72 1.74 1.70 1.72 10.9M
2022-11-01 1.68 1.72 1.68 1.71 9.5M
2022-10-31 1.68 1.70 1.65 1.68 14.8M
2022-10-28 1.74 1.74 1.69 1.70 16.4M
2022-10-27 1.73 1.76 1.72 1.74 11.3M
2022-10-26 1.72 1.74 1.71 1.73 12.0M
2022-10-25 1.74 1.74 1.70 1.72 9.4M
2022-10-24 1.79 1.80 1.73 1.74 15.5M
2022-10-21 1.79 1.81 1.78 1.79 10.6M
2022-10-20 1.80 1.81 1.78 1.79 7.8M
2022-10-19 1.82 1.83 1.80 1.80 8.9M
2022-10-18 1.83 1.84 1.81 1.82 11.5M
2022-10-17 1.80 1.83 1.78 1.83 13.7M
2022-10-14 1.80 1.82 1.79 1.81 13.1M
2022-10-13 1.81 1.81 1.78 1.79 11.2M
2022-10-12 1.78 1.82 1.75 1.82 12.5M
2022-10-11 1.80 1.81 1.76 1.78 8.1M
2022-10-10 1.81 1.85 1.79 1.80 15.3M
2022-09-30 1.78 1.83 1.76 1.80 15.7M
2022-09-29 1.85 1.85 1.76 1.77 22.3M
2022-09-28 1.88 1.88 1.84 1.84 13.9M
2022-09-27 1.88 1.89 1.84 1.88 22.6M
2022-09-26 1.94 1.97 1.87 1.88 27.7M
2022-09-23 1.94 1.99 1.93 1.96 23.6M
2022-09-22 1.96 1.98 1.93 1.93 14.6M
2022-09-21 1.91 1.98 1.88 1.97 30.4M
2022-09-20 1.89 1.97 1.88 1.91 23.7M
2022-09-19 1.89 1.90 1.86 1.88 14.6M
2022-09-16 1.97 1.98 1.88 1.89 23.7M
2022-09-15 1.97 1.99 1.93 1.98 25.6M
2022-09-14 1.95 1.99 1.94 1.95 16.1M
2022-09-13 1.98 2.00 1.95 1.96 23.1M
2022-09-09 1.97 2.00 1.96 1.98 26.8M
2022-09-08 1.96 1.98 1.95 1.96 19.0M
2022-09-07 1.96 1.97 1.94 1.97 19.3M
2022-09-06 1.95 1.99 1.94 1.96 31.3M
2022-09-05 1.91 1.95 1.90 1.95 19.0M
2022-09-02 1.90 1.92 1.90 1.92 11.2M
2022-09-01 1.88 1.93 1.88 1.91 18.9M
2022-08-31 1.89 1.92 1.88 1.88 12.0M
2022-08-30 1.89 1.91 1.88 1.90 14.1M
2022-08-29 1.88 1.90 1.86 1.89 15.7M
2022-08-26 1.91 1.92 1.89 1.89 9.5M
2022-08-25 1.90 1.92 1.89 1.92 8.2M
2022-08-24 1.93 1.94 1.90 1.90 9.8M
2022-08-23 1.93 1.94 1.92 1.93 8.7M
2022-08-22 1.93 1.95 1.92 1.94 11.0M
2022-08-19 1.93 1.95 1.92 1.94 8.5M
2022-08-18 1.95 1.96 1.92 1.92 12.9M
2022-08-17 1.94 1.96 1.92 1.96 15.9M
2022-08-16 1.90 1.95 1.90 1.94 15.0M
2022-08-15 1.92 1.93 1.90 1.91 9.2M
2022-08-12 1.92 1.93 1.91 1.92 7.3M
2022-08-11 1.90 1.92 1.89 1.91 10.8M
2022-08-10 1.90 1.91 1.88 1.90 7.3M
2022-08-09 1.91 1.92 1.88 1.90 9.8M
2022-08-08 1.89 1.94 1.89 1.92 14.8M
2022-08-05 1.88 1.90 1.87 1.89 7.5M
2022-08-04 1.87 1.89 1.86 1.88 9.7M
2022-08-03 1.88 1.92 1.87 1.87 12.9M
2022-08-02 1.96 1.97 1.88 1.89 20.8M
2022-08-01 1.97 1.97 1.95 1.97 9.3M
2022-07-29 2.00 2.00 1.96 1.98 13.4M
2022-07-28 2.00 2.01 1.98 1.99 15.5M
2022-07-27 2.01 2.02 1.98 1.99 19.5M
2022-07-26 1.96 2.03 1.95 2.01 25.8M
2022-07-25 1.95 1.98 1.94 1.97 14.1M
2022-07-22 1.97 1.97 1.94 1.95 10.8M
2022-07-21 1.96 1.97 1.95 1.96 9.7M
2022-07-20 1.98 1.99 1.96 1.96 12.7M
2022-07-19 1.99 2.00 1.96 1.98 12.8M
2022-07-18 1.96 2.01 1.95 2.01 19.3M
2022-07-15 2.03 2.04 1.91 1.95 30.7M
2022-07-14 2.08 2.08 2.02 2.03 24.5M
2022-07-13 2.05 2.09 2.05 2.08 19.4M
2022-07-12 2.05 2.07 2.04 2.06 13.5M
2022-07-11 2.06 2.07 2.04 2.05 12.8M
2022-07-08 2.07 2.08 2.05 2.07 10.8M
2022-07-07 2.05 2.08 2.05 2.07 12.3M
2022-07-06 2.07 2.09 2.04 2.05 18.9M
2022-07-05 2.09 2.11 2.06 2.08 19.8M
2022-07-04 2.13 2.14 2.08 2.10 26.7M
2022-07-01 2.14 2.18 2.11 2.14 38.8M
2022-06-30 2.15 2.16 2.11 2.14 36.7M
2022-06-29 2.10 2.18 2.09 2.16 58.8M
2022-06-28 2.11 2.12 2.08 2.10 24.8M
2022-06-27 2.08 2.11 2.07 2.10 25.1M
2022-06-24 2.09 2.09 2.06 2.08 19.9M
2022-06-23 2.07 2.10 2.04 2.09 23.9M
2022-06-22 2.10 2.11 2.06 2.06 22.7M
2022-06-21 2.07 2.12 2.07 2.10 46.8M
2022-06-20 2.06 2.09 2.05 2.07 16.6M
2022-06-17 2.06 2.08 2.02 2.07 20.7M
2022-06-16 2.09 2.12 2.07 2.07 27.6M
2022-06-15 2.09 2.15 2.07 2.11 48.1M
2022-06-14 2.03 2.08 2.02 2.08 25.5M
2022-06-13 2.05 2.06 2.02 2.03 19.9M
2022-06-10 2.05 2.07 2.03 2.06 16.0M
2022-06-09 2.06 2.09 2.05 2.05 19.6M
2022-06-08 2.09 2.09 2.04 2.06 25.0M
2022-06-07 2.06 2.10 2.05 2.10 30.9M
2022-06-06 2.04 2.06 2.02 2.06 20.0M
2022-06-02 2.08 2.08 2.03 2.04 24.5M
2022-06-01 2.09 2.10 2.06 2.07 19.5M
2022-05-31 2.09 2.09 2.06 2.08 17.0M
2022-05-30 2.08 2.10 2.05 2.09 25.3M
2022-05-27 2.07 2.09 2.05 2.08 23.6M
2022-05-26 2.09 2.12 2.07 2.08 26.7M
2022-05-25 2.04 2.09 2.04 2.08 25.5M
2022-05-24 2.15 2.16 2.05 2.05 47.0M
2022-05-23 2.17 2.18 2.14 2.16 33.5M
2022-05-20 2.20 2.25 2.16 2.18 45.7M
2022-05-19 2.12 2.25 2.10 2.22 70.3M
2022-05-18 2.19 2.20 2.14 2.15 47.1M
2022-05-17 2.27 2.29 2.15 2.19 72.4M
2022-05-16 2.28 2.36 2.22 2.31 112.3M
2022-05-13 2.10 2.32 2.08 2.24 110.2M
2022-05-12 2.09 2.12 2.04 2.12 53.5M
2022-05-11 2.17 2.19 2.11 2.12 72.3M
2022-05-10 2.14 2.18 2.10 2.17 67.1M
2022-05-09 2.15 2.22 2.13 2.18 60.9M
2022-05-06 2.18 2.21 2.15 2.16 71.5M
2022-05-05 2.37 2.39 2.25 2.29 137.3M
2022-04-29 2.08 2.26 2.01 2.26 76.1M
2022-04-28 1.97 2.09 1.94 2.05 47.1M
2022-04-27 1.93 1.99 1.89 1.98 39.2M
2022-04-26 2.01 2.04 1.93 1.96 45.7M
2022-04-25 2.09 2.10 1.97 1.98 48.5M
2022-04-22 2.17 2.19 2.11 2.12 29.5M
2022-04-21 2.25 2.26 2.13 2.14 46.3M
2022-04-20 2.36 2.38 2.23 2.27 44.0M
2022-04-19 2.31 2.40 2.28 2.37 42.3M
2022-04-18 2.35 2.43 2.31 2.33 41.9M
2022-04-15 2.45 2.51 2.37 2.40 56.4M
2022-04-14 2.41 2.51 2.40 2.47 53.8M
2022-04-13 2.43 2.49 2.38 2.39 60.3M
2022-04-12 2.50 2.56 2.40 2.48 78.0M
2022-04-11 2.70 2.70 2.46 2.50 101.3M
2022-04-08 2.53 2.69 2.48 2.69 133.5M
2022-04-07 2.67 2.68 2.54 2.57 112.1M
2022-04-06 2.65 2.79 2.59 2.75 155.3M
2022-04-01 2.56 2.64 2.54 2.60 120.8M
2022-03-31 2.61 2.75 2.51 2.61 229.5M
2022-03-30 2.38 2.65 2.37 2.65 200.0M
2022-03-29 2.38 2.43 2.35 2.41 72.2M
2022-03-28 2.30 2.51 2.28 2.42 109.8M
2022-03-25 2.30 2.38 2.22 2.33 74.0M
2022-03-24 2.35 2.40 2.27 2.27 65.2M
2022-03-23 2.31 2.40 2.30 2.39 68.0M
2022-03-22 2.26 2.36 2.23 2.32 68.0M
2022-03-21 2.24 2.28 2.20 2.26 53.6M
2022-03-18 2.19 2.28 2.14 2.23 69.0M
2022-03-17 2.03 2.19 2.03 2.19 67.1M
2022-03-16 1.93 2.00 1.91 1.99 18.9M
2022-03-15 2.06 2.06 1.93 1.93 25.3M
2022-03-14 2.09 2.14 2.06 2.06 13.2M
2022-03-11 2.10 2.12 2.04 2.12 23.4M
2022-03-10 2.14 2.16 2.11 2.13 13.2M
2022-03-09 2.18 2.21 2.04 2.11 22.9M
2022-03-08 2.23 2.24 2.16 2.18 21.5M
2022-03-07 2.23 2.28 2.23 2.25 22.7M
2022-03-04 2.27 2.27 2.22 2.23 19.8M
2022-03-03 2.24 2.30 2.23 2.27 24.4M
2022-03-02 2.22 2.27 2.21 2.25 17.4M
2022-03-01 2.19 2.24 2.18 2.22 18.1M
2022-02-28 2.17 2.19 2.15 2.19 16.0M
2022-02-25 2.18 2.22 2.17 2.18 19.9M
2022-02-24 2.23 2.24 2.15 2.18 34.5M
2022-02-23 2.28 2.30 2.22 2.23 32.4M
2022-02-22 2.31 2.35 2.25 2.27 49.3M
2022-02-21 2.26 2.40 2.22 2.34 54.8M
2022-02-18 2.22 2.28 2.21 2.27 35.4M
2022-02-17 2.27 2.28 2.21 2.22 23.6M
2022-02-16 2.22 2.28 2.22 2.28 21.8M
2022-02-15 2.25 2.30 2.21 2.23 27.1M
2022-02-14 2.25 2.29 2.20 2.21 22.9M
2022-02-11 2.25 2.32 2.23 2.26 31.8M
2022-02-10 2.23 2.25 2.19 2.24 19.2M
2022-02-09 2.23 2.25 2.20 2.23 21.8M
2022-02-08 2.15 2.23 2.14 2.22 22.4M
2022-02-07 2.07 2.16 2.06 2.15 21.5M
2022-01-28 2.07 2.09 2.02 2.07 16.0M
2022-01-27 2.13 2.14 2.06 2.06 17.4M
2022-01-26 2.10 2.16 2.08 2.13 18.2M
2022-01-25 2.17 2.20 2.07 2.08 26.7M
2022-01-24 2.19 2.24 2.16 2.19 23.7M
2022-01-21 2.26 2.28 2.16 2.17 31.9M
2022-01-20 2.23 2.30 2.23 2.26 31.3M
2022-01-19 2.21 2.26 2.21 2.23 23.8M
2022-01-18 2.23 2.25 2.18 2.22 24.8M
2022-01-17 2.24 2.27 2.20 2.23 24.9M
2022-01-14 2.34 2.35 2.22 2.25 43.8M
2022-01-13 2.28 2.41 2.28 2.32 52.5M
2022-01-12 2.30 2.32 2.25 2.30 35.1M
2022-01-11 2.23 2.35 2.22 2.29 58.2M
2022-01-10 2.22 2.28 2.19 2.23 45.2M
2022-01-07 2.21 2.32 2.19 2.24 62.0M
2022-01-06 2.13 2.25 2.11 2.20 56.3M
2022-01-05 2.16 2.18 2.12 2.14 34.0M
2022-01-04 2.11 2.16 2.06 2.15 45.9M