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
2023-12-29 1.75 1.76 1.73 1.74 12.9M
2023-12-28 1.71 1.75 1.70 1.75 11.3M
2023-12-27 1.72 1.72 1.70 1.72 11.0M
2023-12-26 1.73 1.74 1.71 1.71 7.5M
2023-12-25 1.74 1.74 1.71 1.73 8.1M
2023-12-22 1.76 1.76 1.73 1.74 14.9M
2023-12-21 1.73 1.77 1.72 1.76 17.8M
2023-12-20 1.77 1.78 1.74 1.74 14.5M
2023-12-19 1.80 1.81 1.75 1.78 23.4M
2023-12-18 1.83 1.86 1.79 1.81 23.2M
2023-12-15 1.82 1.86 1.82 1.83 21.6M
2023-12-14 1.82 1.84 1.82 1.82 9.4M
2023-12-13 1.84 1.85 1.81 1.82 15.9M
2023-12-12 1.80 1.85 1.80 1.84 20.2M
2023-12-11 1.81 1.81 1.78 1.81 19.3M
2023-12-08 1.85 1.85 1.80 1.81 24.7M
2023-12-07 1.82 1.86 1.82 1.85 19.8M
2023-12-06 1.80 1.84 1.79 1.83 17.3M
2023-12-05 1.83 1.84 1.80 1.80 16.9M
2023-12-04 1.85 1.86 1.83 1.83 18.9M
2023-12-01 1.82 1.86 1.81 1.85 20.7M
2023-11-30 1.83 1.84 1.81 1.82 19.7M
2023-11-29 1.86 1.87 1.82 1.83 34.4M
2023-11-28 1.88 1.88 1.86 1.87 21.6M
2023-11-27 1.94 1.94 1.87 1.88 38.9M
2023-11-24 1.96 1.98 1.93 1.94 33.7M
2023-11-23 1.91 1.96 1.89 1.96 42.1M
2023-11-22 1.90 1.95 1.89 1.92 40.1M
2023-11-21 1.86 1.92 1.85 1.90 50.5M
2023-11-20 1.85 1.87 1.84 1.86 19.8M
2023-11-17 1.86 1.87 1.83 1.85 21.0M
2023-11-16 1.87 1.87 1.85 1.86 19.2M
2023-11-15 1.88 1.90 1.87 1.87 16.0M
2023-11-14 1.86 1.88 1.85 1.88 14.7M
2023-11-13 1.85 1.86 1.84 1.86 14.6M
2023-11-10 1.87 1.88 1.83 1.84 23.8M
2023-11-09 1.90 1.92 1.87 1.88 24.7M
2023-11-08 1.88 1.92 1.87 1.90 28.9M
2023-11-07 1.88 1.90 1.87 1.89 15.9M
2023-11-06 1.85 1.89 1.85 1.89 29.1M
2023-11-03 1.86 1.88 1.85 1.85 17.2M
2023-11-02 1.87 1.88 1.85 1.87 19.8M
2023-11-01 1.89 1.91 1.87 1.87 23.7M
2023-10-31 1.95 1.95 1.87 1.90 41.2M
2023-10-30 1.94 1.97 1.93 1.96 16.9M
2023-10-27 1.92 1.95 1.91 1.94 19.8M
2023-10-26 1.93 1.94 1.90 1.93 20.3M
2023-10-25 1.93 1.96 1.92 1.94 26.3M
2023-10-24 1.87 1.92 1.86 1.92 19.9M
2023-10-23 1.89 1.90 1.85 1.87 19.9M
2023-10-20 1.86 1.92 1.85 1.89 25.6M
2023-10-19 1.87 1.90 1.86 1.87 16.7M
2023-10-18 1.91 1.91 1.87 1.88 20.6M
2023-10-17 1.93 1.94 1.90 1.91 18.3M
2023-10-16 1.93 1.95 1.90 1.93 23.4M
2023-10-13 1.95 1.95 1.92 1.92 17.7M
2023-10-12 1.95 1.97 1.93 1.96 16.5M
2023-10-11 1.96 1.97 1.92 1.93 21.1M
2023-10-10 1.92 1.99 1.92 1.96 39.7M
2023-10-09 2.03 2.04 1.91 1.93 48.8M
2023-09-28 2.02 2.06 2.01 2.05 21.8M
2023-09-27 2.01 2.03 2.00 2.01 14.8M
2023-09-26 2.00 2.04 1.98 2.02 21.2M
2023-09-25 2.06 2.06 2.00 2.00 26.4M
2023-09-22 2.03 2.07 2.03 2.06 16.6M
2023-09-21 2.04 2.07 2.02 2.03 21.0M
2023-09-20 2.03 2.06 2.01 2.04 16.3M
2023-09-19 2.03 2.07 2.02 2.05 22.2M
2023-09-18 2.05 2.06 2.01 2.03 26.3M
2023-09-15 2.05 2.08 2.04 2.06 26.8M
2023-09-14 2.04 2.05 2.02 2.03 19.0M
2023-09-13 2.06 2.08 2.02 2.05 21.8M
2023-09-12 2.06 2.08 2.03 2.05 22.5M
2023-09-11 2.02 2.06 2.00 2.05 26.9M
2023-09-08 2.05 2.05 2.00 2.02 22.1M
2023-09-07 2.06 2.10 2.04 2.05 32.3M
2023-09-06 2.04 2.09 2.02 2.07 31.4M
2023-09-05 2.12 2.13 2.03 2.04 33.0M
2023-09-04 2.14 2.18 2.12 2.13 42.3M
2023-09-01 2.16 2.19 2.11 2.12 39.5M
2023-08-31 2.25 2.28 2.13 2.14 65.2M
2023-08-30 2.30 2.31 2.21 2.25 64.6M
2023-08-29 2.25 2.33 2.20 2.33 89.7M
2023-08-28 2.26 2.32 2.20 2.26 78.0M
2023-08-25 2.12 2.18 2.12 2.12 37.8M
2023-08-24 2.16 2.17 2.11 2.13 28.8M
2023-08-23 2.17 2.19 2.13 2.15 26.0M
2023-08-22 2.18 2.20 2.15 2.18 30.9M
2023-08-21 2.18 2.26 2.15 2.15 39.4M
2023-08-18 2.23 2.28 2.18 2.18 42.9M
2023-08-17 2.24 2.26 2.21 2.25 38.6M
2023-08-16 2.20 2.27 2.19 2.24 41.8M
2023-08-15 2.23 2.23 2.18 2.20 28.0M
2023-08-14 2.23 2.25 2.19 2.23 48.6M
2023-08-11 2.29 2.34 2.24 2.26 47.5M
2023-08-10 2.28 2.32 2.25 2.28 41.1M
2023-08-09 2.29 2.33 2.25 2.27 40.6M
2023-08-08 2.34 2.36 2.27 2.30 70.3M
2023-08-07 2.42 2.42 2.32 2.36 86.4M
2023-08-04 2.52 2.56 2.43 2.47 102.0M
2023-08-03 2.43 2.46 2.34 2.44 116.6M
2023-08-02 2.46 2.53 2.40 2.45 202.5M
2023-08-01 2.33 2.57 2.31 2.48 243.6M
2023-07-31 2.28 2.39 2.26 2.34 126.9M
2023-07-28 2.25 2.31 2.21 2.27 119.8M
2023-07-27 2.27 2.32 2.20 2.25 190.8M
2023-07-26 2.16 2.40 2.12 2.36 250.3M
2023-07-25 2.05 2.24 2.04 2.18 142.2M
2023-07-24 2.04 2.07 1.99 2.04 55.1M
2023-07-21 1.97 2.04 1.96 2.03 51.2M
2023-07-20 1.98 2.00 1.97 1.98 28.9M
2023-07-19 1.93 1.99 1.92 1.98 33.8M
2023-07-18 1.92 1.95 1.90 1.94 19.9M
2023-07-17 1.92 1.94 1.90 1.93 16.5M
2023-07-14 1.93 1.95 1.91 1.93 22.9M
2023-07-13 1.91 1.93 1.90 1.93 21.3M
2023-07-12 1.94 1.95 1.90 1.91 33.8M
2023-07-11 2.00 2.01 1.93 1.93 40.6M
2023-07-10 2.00 2.06 1.96 1.98 74.6M
2023-07-07 1.91 2.10 1.90 2.03 122.2M
2023-07-06 1.88 1.94 1.87 1.91 29.5M
2023-07-05 1.89 1.91 1.87 1.89 30.6M
2023-07-04 1.98 2.00 1.96 1.99 30.2M
2023-07-03 1.99 2.01 1.97 1.99 27.0M
2023-06-30 1.95 2.00 1.94 1.99 23.6M
2023-06-29 1.94 1.95 1.92 1.94 16.6M
2023-06-28 1.93 1.95 1.90 1.93 20.9M
2023-06-27 1.85 1.93 1.85 1.92 23.1M
2023-06-26 1.89 1.90 1.85 1.85 26.0M
2023-06-21 1.92 1.93 1.89 1.89 13.5M
2023-06-20 1.96 1.96 1.92 1.92 16.3M
2023-06-19 2.00 2.00 1.95 1.96 22.6M
2023-06-16 2.01 2.05 2.00 2.01 16.6M
2023-06-15 2.02 2.03 1.99 2.01 14.6M
2023-06-14 2.04 2.04 2.00 2.01 21.8M
2023-06-13 2.02 2.06 2.02 2.02 18.1M
2023-06-12 2.02 2.05 2.00 2.03 22.3M
2023-06-09 2.01 2.06 2.00 2.03 38.2M
2023-06-08 1.99 2.03 1.96 2.02 32.1M
2023-06-07 1.95 1.99 1.94 1.99 22.6M
2023-06-06 1.94 1.99 1.93 1.95 19.1M
2023-06-05 1.94 1.96 1.92 1.96 15.3M
2023-06-02 1.89 1.95 1.89 1.94 23.4M
2023-06-01 1.92 1.92 1.86 1.89 24.2M
2023-05-31 1.87 1.93 1.86 1.93 27.5M
2023-05-30 1.85 1.88 1.82 1.87 15.6M
2023-05-29 1.88 1.89 1.85 1.85 17.4M
2023-05-26 1.89 1.90 1.87 1.88 12.2M
2023-05-25 1.88 1.91 1.86 1.88 18.0M
2023-05-24 1.92 1.92 1.88 1.88 15.9M
2023-05-23 1.96 1.97 1.92 1.92 13.4M
2023-05-22 1.98 1.99 1.93 1.95 21.5M
2023-05-19 2.03 2.03 1.98 1.99 14.6M
2023-05-18 2.02 2.05 2.02 2.02 17.2M
2023-05-17 2.02 2.04 2.00 2.03 12.8M
2023-05-16 2.06 2.06 2.01 2.02 13.4M
2023-05-15 2.06 2.08 2.00 2.05 20.7M
2023-05-12 2.06 2.09 2.05 2.06 23.0M
2023-05-11 2.04 2.09 2.03 2.06 25.5M
2023-05-10 2.03 2.09 2.02 2.03 26.4M
2023-05-09 2.04 2.09 2.02 2.03 36.4M
2023-05-08 2.02 2.05 1.99 2.04 35.8M
2023-05-05 1.99 2.02 1.98 2.02 33.6M
2023-05-04 1.93 2.00 1.92 1.99 36.7M
2023-04-28 1.89 1.94 1.89 1.93 22.3M
2023-04-27 1.88 1.89 1.86 1.88 9.5M
2023-04-26 1.88 1.88 1.84 1.87 13.3M
2023-04-25 1.86 1.88 1.85 1.88 17.3M
2023-04-24 1.86 1.88 1.84 1.85 11.4M
2023-04-21 1.89 1.91 1.86 1.86 12.1M
2023-04-20 1.91 1.92 1.88 1.90 9.0M
2023-04-19 1.92 1.94 1.91 1.92 12.2M
2023-04-18 1.93 1.94 1.92 1.92 12.2M
2023-04-17 1.92 1.94 1.91 1.92 13.3M
2023-04-14 1.95 1.96 1.92 1.93 17.1M
2023-04-13 1.94 1.98 1.93 1.96 26.5M
2023-04-12 1.95 1.96 1.92 1.93 20.8M
2023-04-11 1.90 1.95 1.86 1.94 38.2M
2023-04-10 1.87 1.92 1.86 1.89 29.2M
2023-04-07 1.79 1.85 1.79 1.84 14.4M
2023-04-06 1.81 1.81 1.79 1.79 8.5M
2023-04-04 1.83 1.84 1.80 1.80 10.1M
2023-04-03 1.81 1.84 1.80 1.82 9.7M
2023-03-31 1.82 1.82 1.80 1.80 8.5M
2023-03-30 1.83 1.84 1.80 1.82 10.2M
2023-03-29 1.85 1.86 1.82 1.83 10.2M
2023-03-28 1.88 1.88 1.85 1.85 7.8M
2023-03-27 1.90 1.90 1.87 1.87 15.6M
2023-03-24 1.88 1.91 1.87 1.91 15.9M
2023-03-23 1.88 1.89 1.86 1.88 9.5M
2023-03-22 1.88 1.89 1.86 1.88 11.4M
2023-03-21 1.86 1.88 1.85 1.87 7.9M
2023-03-20 1.86 1.88 1.86 1.86 11.0M
2023-03-17 1.85 1.87 1.85 1.86 11.1M
2023-03-16 1.87 1.88 1.85 1.85 9.1M
2023-03-15 1.86 1.88 1.85 1.88 9.4M
2023-03-14 1.86 1.87 1.83 1.85 9.0M
2023-03-13 1.86 1.88 1.85 1.86 8.7M
2023-03-10 1.90 1.90 1.85 1.86 12.3M
2023-03-09 1.91 1.91 1.89 1.90 8.2M
2023-03-08 1.89 1.91 1.88 1.91 7.7M
2023-03-07 1.93 1.95 1.90 1.90 13.0M
2023-03-06 1.96 1.97 1.93 1.93 12.7M
2023-03-03 1.95 1.96 1.94 1.96 10.3M
2023-03-02 1.94 1.96 1.93 1.95 13.6M
2023-03-01 1.93 1.95 1.92 1.94 20.4M
2023-02-28 1.92 1.93 1.90 1.93 9.1M
2023-02-27 1.93 1.94 1.91 1.92 8.7M
2023-02-24 1.95 1.95 1.91 1.93 10.1M
2023-02-23 1.94 1.95 1.93 1.94 13.4M
2023-02-22 1.93 1.95 1.92 1.94 11.7M
2023-02-21 1.94 1.96 1.92 1.93 18.1M
2023-02-20 1.90 1.93 1.89 1.92 11.2M
2023-02-17 1.91 1.93 1.90 1.90 12.7M
2023-02-16 1.93 1.95 1.89 1.91 21.1M
2023-02-15 1.96 1.96 1.92 1.93 19.7M
2023-02-14 1.95 1.98 1.94 1.96 19.9M
2023-02-13 1.94 1.95 1.92 1.95 20.9M
2023-02-10 1.92 1.94 1.91 1.93 19.0M
2023-02-09 1.92 1.93 1.90 1.93 17.5M
2023-02-08 1.92 1.95 1.92 1.92 23.0M
2023-02-07 1.91 1.93 1.90 1.92 24.4M
2023-02-06 1.95 1.96 1.90 1.91 41.7M
2023-02-03 1.90 2.04 1.87 1.99 48.1M
2023-02-02 1.89 1.92 1.89 1.91 13.6M
2023-02-01 1.90 1.91 1.87 1.90 16.8M
2023-01-31 1.87 1.90 1.86 1.90 17.7M
2023-01-30 1.86 1.88 1.86 1.88 17.4M
2023-01-20 1.84 1.86 1.83 1.85 11.2M
2023-01-19 1.82 1.84 1.81 1.84 9.5M
2023-01-18 1.83 1.84 1.81 1.82 6.8M
2023-01-17 1.82 1.83 1.80 1.83 7.2M
2023-01-16 1.80 1.82 1.79 1.81 12.1M
2023-01-13 1.78 1.81 1.78 1.79 8.8M
2023-01-12 1.81 1.81 1.76 1.78 14.1M
2023-01-11 1.81 1.82 1.79 1.81 9.5M
2023-01-10 1.85 1.85 1.80 1.81 12.4M
2023-01-09 1.86 1.87 1.83 1.84 10.4M
2023-01-06 1.90 1.91 1.85 1.86 14.6M
2023-01-05 1.91 1.92 1.88 1.89 14.3M
2023-01-04 1.89 1.93 1.88 1.91 19.1M
2023-01-03 1.86 1.89 1.86 1.88 9.7M