科伦博泰生物－B

6990
🏛️ 香港 →
486.20
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
2023-12-29 102.20 104.40 102.20 102.90 0.0M
2023-12-28 102.00 106.60 102.00 104.80 0.0M
2023-12-27 101.80 103.80 101.00 103.80 0.0M
2023-12-22 101.00 104.20 101.00 104.00 0.0M
2023-12-21 100.00 108.00 100.00 104.70 0.1M
2023-12-20 100.00 104.30 100.00 102.00 0.1M
2023-12-19 98.00 102.60 97.95 99.95 0.1M
2023-12-18 98.85 100.90 98.00 99.00 0.1M
2023-12-15 97.60 104.50 97.60 99.90 0.2M
2023-12-14 91.70 98.50 91.70 98.00 0.1M
2023-12-13 94.05 98.50 92.15 92.15 0.0M
2023-12-12 93.95 96.00 89.00 94.85 0.1M
2023-12-11 93.50 94.90 85.30 88.60 0.0M
2023-12-08 95.00 97.80 94.05 95.25 0.1M
2023-12-07 94.95 97.70 94.65 95.80 0.1M
2023-12-06 94.30 97.75 93.00 95.75 0.1M
2023-12-05 92.20 97.45 92.20 94.95 0.1M
2023-12-04 97.75 97.85 92.30 92.95 0.1M
2023-12-01 94.85 100.70 92.25 95.75 0.3M
2023-11-30 89.85 94.50 87.00 94.50 0.4M
2023-11-29 88.35 91.60 87.60 89.85 0.1M
2023-11-28 87.80 92.65 87.75 88.85 0.1M
2023-11-27 89.25 90.45 86.30 87.65 0.0M
2023-11-24 84.45 89.80 83.90 89.80 0.0M
2023-11-23 87.10 89.30 84.25 85.40 0.1M
2023-11-22 91.90 92.85 84.20 88.85 0.1M
2023-11-21 90.45 98.35 90.45 91.85 0.1M
2023-11-20 89.15 90.80 88.90 90.75 0.3M
2023-11-17 89.60 91.00 88.65 89.90 0.1M
2023-11-16 90.00 91.30 87.60 89.95 0.1M
2023-11-15 87.90 90.80 86.60 90.00 0.2M
2023-11-14 88.00 89.05 85.05 86.50 0.1M
2023-11-13 90.00 90.45 86.20 86.80 0.1M
2023-11-10 89.30 91.40 87.80 89.15 0.0M
2023-11-09 91.85 92.60 86.05 89.00 0.1M
2023-11-08 87.00 91.50 87.00 89.85 0.2M
2023-11-07 83.55 85.80 82.60 85.70 0.1M
2023-11-06 86.00 88.10 81.35 83.00 0.2M
2023-11-03 82.20 86.75 78.95 81.30 0.1M
2023-11-02 86.50 86.95 81.65 82.00 0.2M
2023-11-01 84.25 85.00 82.70 83.00 0.1M
2023-10-31 81.85 84.05 81.00 83.00 0.1M
2023-10-30 75.05 84.00 75.05 81.80 0.2M
2023-10-27 74.00 76.95 72.55 76.95 0.1M
2023-10-26 73.70 74.00 72.45 74.00 0.0M
2023-10-25 73.25 76.90 73.25 74.95 0.0M
2023-10-24 65.00 76.00 62.00 72.05 0.7M
2023-10-20 75.50 75.50 70.70 72.55 0.1M
2023-10-19 75.60 78.35 75.00 78.20 0.0M
2023-10-18 79.75 80.00 75.80 75.80 0.1M
2023-10-17 81.30 83.00 80.00 81.40 0.0M
2023-10-16 83.55 84.95 79.55 81.20 0.1M
2023-10-13 81.00 85.55 81.00 82.80 0.0M
2023-10-12 78.00 84.70 78.10 81.00 0.2M
2023-10-11 75.75 78.50 75.75 78.00 0.1M
2023-10-10 75.60 78.55 75.25 76.00 0.0M
2023-10-09 77.20 77.20 76.00 76.00 0.0M
2023-10-06 78.00 78.00 76.50 77.20 0.0M
2023-10-05 75.55 78.00 75.20 78.00 0.0M
2023-10-04 76.20 77.80 76.20 77.15 0.0M
2023-10-03 76.10 79.40 75.55 78.60 0.1M
2023-09-29 77.55 78.50 76.35 76.60 0.1M
2023-09-28 79.95 80.55 77.90 78.00 0.0M
2023-09-27 76.00 79.95 76.00 79.95 0.0M
2023-09-26 77.70 78.70 76.30 76.30 0.0M
2023-09-25 79.85 80.95 77.15 77.95 0.1M
2023-09-22 77.60 80.80 77.15 78.75 0.0M
2023-09-21 80.85 80.85 78.05 79.90 0.0M
2023-09-20 80.50 81.50 79.25 81.10 0.0M
2023-09-19 82.15 82.15 79.50 79.90 0.0M
2023-09-18 79.50 84.50 79.05 83.00 0.1M
2023-09-15 74.35 79.00 73.30 79.00 0.1M
2023-09-14 75.50 75.50 73.05 74.35 0.1M
2023-09-13 79.70 79.70 74.25 75.05 0.1M
2023-09-12 78.65 81.00 78.05 79.70 0.1M
2023-09-11 76.40 80.95 72.10 78.10 0.1M
2023-09-07 73.45 78.15 72.80 75.50 0.0M
2023-09-06 76.20 77.25 74.00 74.20 0.1M
2023-09-05 77.60 80.80 77.10 77.45 0.0M
2023-09-04 77.70 79.85 76.80 77.65 0.0M
2023-08-31 78.95 79.65 75.80 76.50 0.1M
2023-08-30 81.80 81.80 78.20 78.20 0.1M
2023-08-29 81.00 82.70 80.70 81.00 0.0M
2023-08-28 84.55 84.75 80.45 81.50 0.0M
2023-08-25 80.90 85.80 80.30 84.55 0.1M
2023-08-24 79.75 81.00 76.40 80.50 0.0M
2023-08-23 82.15 82.15 78.10 79.00 0.0M
2023-08-22 85.00 85.00 77.95 83.00 0.1M
2023-08-21 83.00 89.60 83.00 85.00 0.3M
2023-08-18 77.75 85.50 76.20 82.50 0.5M
2023-08-17 75.75 78.35 73.45 78.30 0.1M
2023-08-16 74.00 76.50 73.15 75.75 0.1M
2023-08-15 73.80 76.00 72.40 75.00 0.1M
2023-08-14 80.00 80.00 72.05 73.00 0.1M
2023-08-11 73.50 80.20 72.95 77.20 0.2M
2023-08-10 71.65 73.40 70.15 72.50 0.0M
2023-08-09 68.00 72.00 67.50 70.40 0.1M
2023-08-08 67.55 70.35 65.85 68.00 0.2M
2023-08-07 74.05 74.05 68.30 69.00 0.2M
2023-08-04 73.05 74.65 73.05 74.00 0.1M
2023-08-03 71.00 73.85 69.55 72.85 0.1M
2023-08-02 76.50 78.60 71.90 71.90 0.1M
2023-08-01 75.55 78.80 75.50 77.10 0.1M
2023-07-31 78.15 82.00 74.00 75.55 0.3M
2023-07-28 78.70 81.80 76.20 78.15 0.2M
2023-07-27 77.00 80.85 74.15 79.50 0.1M
2023-07-26 83.10 85.50 74.80 77.20 0.5M
2023-07-25 81.40 86.95 78.60 85.00 0.5M
2023-07-24 74.55 81.80 74.55 79.80 0.8M
2023-07-21 67.90 75.50 66.40 74.50 0.5M
2023-07-20 66.40 69.00 64.35 67.75 0.3M
2023-07-19 66.50 66.50 64.65 66.00 0.2M
2023-07-18 66.00 66.90 64.00 65.35 0.1M
2023-07-14 68.50 68.55 65.00 66.00 0.2M
2023-07-13 70.30 72.45 67.15 68.50 0.6M
2023-07-12 62.00 70.00 61.55 68.50 1.2M
2023-07-11 60.60 64.50 60.60 62.50 2.0M