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
2025-09-26 500.00 510.00 478.20 486.20 1.1M
2025-09-25 508.00 514.00 497.00 508.00 0.4M
2025-09-24 507.00 522.00 495.40 498.20 0.6M
2025-09-23 525.50 538.00 502.00 513.50 0.5M
2025-09-22 501.50 526.00 501.50 525.50 0.4M
2025-09-19 515.00 516.50 491.20 509.50 1.0M
2025-09-18 512.00 525.00 498.00 510.00 0.6M
2025-09-17 506.00 513.00 481.00 511.50 0.8M
2025-09-16 510.00 520.00 490.20 511.00 0.6M
2025-09-15 516.50 527.00 501.50 509.00 0.6M
2025-09-12 496.00 514.00 495.60 506.50 0.8M
2025-09-11 435.60 506.00 435.60 491.20 2.0M
2025-09-10 530.00 534.00 497.80 500.50 0.5M
2025-09-09 526.50 541.50 518.00 523.50 0.6M
2025-09-08 520.00 530.00 496.40 526.50 0.9M
2025-09-05 495.00 530.00 490.80 524.00 0.6M
2025-09-04 520.00 527.00 488.00 491.40 0.7M
2025-09-03 530.00 530.00 493.20 513.50 0.6M
2025-09-02 478.20 500.50 478.20 498.60 0.7M
2025-09-01 472.00 489.00 451.00 486.00 0.7M
2025-08-29 440.00 470.00 440.00 454.20 0.8M
2025-08-28 463.40 468.80 437.00 454.00 0.9M
2025-08-27 498.20 498.20 443.00 463.40 2.4M
2025-08-26 478.00 488.00 462.60 485.60 4.2M
2025-08-25 482.40 485.80 454.00 469.80 0.6M
2025-08-22 452.00 468.60 442.80 466.60 0.7M
2025-08-21 430.80 455.40 428.40 453.80 0.7M
2025-08-20 456.40 459.60 426.80 431.00 1.0M
2025-08-19 446.40 476.20 438.40 456.00 1.3M
2025-08-18 435.40 450.00 430.00 446.80 0.8M
2025-08-15 433.60 441.20 426.00 434.00 0.5M
2025-08-14 425.00 438.80 420.00 433.60 0.7M
2025-08-13 403.60 426.20 401.60 418.40 0.8M
2025-08-12 408.00 411.60 396.20 403.60 0.6M
2025-08-11 410.00 412.40 390.00 403.40 0.7M
2025-08-08 395.20 409.80 395.20 403.00 0.7M
2025-08-07 424.00 426.20 398.80 399.80 0.9M
2025-08-06 433.40 436.40 410.60 419.80 1.0M
2025-08-05 405.80 435.40 405.80 433.00 1.3M
2025-08-04 400.80 409.00 386.20 404.20 1.0M
2025-08-01 416.00 423.80 399.20 405.20 0.7M
2025-07-31 385.80 420.40 385.80 416.00 1.2M
2025-07-30 392.20 401.80 382.00 388.60 1.5M
2025-07-29 377.20 398.60 376.20 394.20 0.9M
2025-07-28 373.60 383.00 367.40 382.00 0.5M
2025-07-25 391.00 391.00 363.80 370.40 0.5M
2025-07-24 381.00 390.60 370.00 387.80 0.5M
2025-07-23 382.40 383.00 371.40 375.00 0.4M
2025-07-22 380.00 398.20 374.60 378.00 0.6M
2025-07-21 388.60 389.80 370.80 377.60 0.5M
2025-07-18 387.60 397.00 376.40 388.60 0.8M
2025-07-17 355.00 391.00 354.80 384.40 1.2M
2025-07-16 358.00 361.60 352.00 355.40 0.5M
2025-07-15 341.00 364.40 336.00 357.60 1.2M
2025-07-14 341.40 343.20 329.80 342.80 0.6M
2025-07-11 340.00 348.40 336.00 340.00 0.3M
2025-07-10 350.20 350.20 333.80 335.80 0.4M
2025-07-09 339.40 354.40 337.20 349.80 0.4M
2025-07-08 357.00 357.60 339.20 343.00 0.5M
2025-07-07 369.80 369.80 346.20 352.40 0.3M
2025-07-04 349.40 368.60 349.00 362.00 0.8M
2025-07-03 325.20 357.20 323.80 349.40 0.9M
2025-07-02 327.20 336.60 318.20 329.00 0.9M
2025-06-30 325.00 331.40 318.00 327.20 0.5M
2025-06-27 320.20 332.80 319.60 327.00 0.4M
2025-06-26 328.60 328.60 314.20 325.00 0.8M
2025-06-25 332.80 342.80 325.00 328.60 0.6M
2025-06-24 336.00 340.00 318.20 335.60 0.7M
2025-06-23 318.20 336.40 314.20 327.60 0.5M
2025-06-20 315.60 327.20 314.20 322.20 0.7M
2025-06-19 342.60 348.20 318.00 321.40 1.1M
2025-06-18 333.00 346.00 330.80 342.60 0.6M
2025-06-17 356.60 368.00 327.40 331.20 1.3M
2025-06-16 341.00 370.00 341.00 356.60 1.4M
2025-06-13 361.40 373.40 342.40 347.00 3.3M
2025-06-12 344.00 380.00 338.20 363.40 2.0M
2025-06-11 349.20 354.00 329.40 343.00 1.3M
2025-06-10 342.60 363.00 340.40 349.40 1.3M
2025-06-09 338.40 364.40 334.60 344.00 1.3M
2025-06-06 331.80 344.00 328.00 338.40 1.2M
2025-06-05 359.00 359.00 325.00 331.80 2.3M
2025-06-04 342.40 365.00 342.40 359.00 0.8M
2025-06-03 319.80 341.40 319.80 340.20 0.9M
2025-06-02 328.00 328.00 309.20 319.00 0.1M
2025-05-30 300.40 328.80 299.20 319.20 0.8M
2025-05-29 305.80 311.20 298.40 307.00 0.8M
2025-05-28 317.60 317.60 296.20 298.60 1.0M
2025-05-27 318.80 329.60 316.00 317.60 0.4M
2025-05-26 326.60 326.60 305.60 315.60 0.5M
2025-05-23 330.00 349.80 313.00 318.40 1.0M
2025-05-22 331.60 344.40 320.80 327.00 0.9M
2025-05-21 338.00 347.80 334.20 336.80 0.7M
2025-05-20 331.00 348.60 330.80 336.00 0.7M
2025-05-19 321.00 337.80 316.20 331.00 0.7M
2025-05-16 315.00 330.00 311.60 321.20 0.4M
2025-05-15 314.80 317.20 307.60 309.80 0.2M
2025-05-14 315.00 323.20 307.00 313.20 0.3M
2025-05-13 308.00 319.80 308.00 315.00 0.5M
2025-05-12 315.00 318.00 300.40 306.80 1.1M
2025-05-09 326.00 327.60 314.00 321.00 0.7M
2025-05-08 305.20 332.60 305.20 328.80 1.0M
2025-05-07 340.60 350.40 311.60 315.00 0.9M
2025-05-06 347.00 357.00 331.60 337.60 0.6M
2025-05-02 332.80 360.00 328.60 343.80 0.1M
2025-04-30 336.80 340.00 315.60 332.80 0.7M
2025-04-29 308.00 333.80 304.60 332.00 1.0M
2025-04-28 285.00 309.80 280.00 302.40 0.7M
2025-04-25 308.20 318.80 290.20 293.80 0.7M
2025-04-24 296.00 315.00 296.00 308.20 0.7M
2025-04-23 303.00 328.40 297.40 298.60 0.6M
2025-04-22 280.00 308.60 278.00 300.00 1.2M
2025-04-17 285.00 294.00 275.00 285.40 0.8M
2025-04-16 303.40 309.20 278.60 289.00 1.1M
2025-04-15 303.00 346.00 303.00 310.20 0.6M
2025-04-14 313.80 328.00 305.00 321.00 0.8M
2025-04-11 281.80 305.80 281.40 302.00 0.6M
2025-04-10 273.40 304.60 273.40 280.80 0.8M
2025-04-09 259.00 269.60 228.20 265.60 0.7M
2025-04-08 242.00 268.00 237.20 259.20 1.4M
2025-04-07 270.60 303.80 237.00 242.00 2.8M
2025-04-03 312.60 320.00 289.80 309.00 0.9M
2025-04-02 309.80 328.00 300.80 311.40 0.6M
2025-04-01 280.20 313.00 280.20 308.00 0.9M
2025-03-31 291.00 310.00 279.60 290.80 1.7M
2025-03-28 285.60 295.40 275.60 291.20 0.7M
2025-03-27 251.80 290.00 251.80 288.00 0.7M
2025-03-26 255.00 262.40 250.40 256.40 0.2M
2025-03-25 256.00 267.20 252.20 255.00 0.3M
2025-03-24 260.00 271.80 253.40 260.60 0.3M
2025-03-21 266.00 266.00 247.80 260.00 0.8M
2025-03-20 259.40 268.20 259.00 264.20 0.4M
2025-03-19 257.20 264.60 252.40 259.40 0.3M
2025-03-18 250.20 260.00 247.40 257.20 0.3M
2025-03-17 249.60 253.00 245.40 250.00 0.2M
2025-03-14 232.20 255.00 232.00 249.60 0.4M
2025-03-13 243.80 248.60 227.00 238.00 0.6M
2025-03-12 235.20 249.80 225.80 234.40 0.9M
2025-03-11 242.80 251.40 231.80 244.80 0.7M
2025-03-10 258.00 258.60 243.00 246.00 0.4M
2025-03-07 251.60 254.00 243.40 247.60 0.4M
2025-03-06 247.00 263.40 244.00 251.60 0.5M
2025-03-05 240.00 247.40 225.20 242.80 0.6M
2025-03-04 223.20 242.20 223.20 235.80 0.6M
2025-03-03 227.20 244.00 227.20 234.60 0.8M
2025-02-28 237.80 242.80 222.80 231.00 0.8M
2025-02-27 219.60 234.80 218.00 234.40 0.7M
2025-02-26 216.00 229.80 208.20 224.80 0.7M
2025-02-25 202.00 217.00 198.00 213.20 0.5M
2025-02-24 206.60 219.60 200.20 205.80 0.5M
2025-02-21 183.10 214.80 183.10 213.40 1.0M
2025-02-20 191.80 192.50 184.40 188.80 0.3M
2025-02-19 186.20 190.00 184.10 188.10 0.4M
2025-02-18 181.30 190.00 178.40 187.50 0.6M
2025-02-17 176.90 188.00 175.30 181.40 0.5M
2025-02-14 183.00 185.80 178.70 182.50 0.5M
2025-02-13 181.40 186.00 177.40 177.80 0.5M
2025-02-12 171.10 181.40 171.10 178.50 0.4M
2025-02-11 178.00 181.30 171.90 177.70 0.3M
2025-02-10 178.10 185.00 176.90 181.30 0.2M
2025-02-07 174.90 181.30 173.10 178.10 0.4M
2025-02-06 158.80 174.30 158.80 173.10 0.3M
2025-02-05 159.60 163.60 156.00 162.20 0.2M
2025-02-04 156.50 161.30 156.00 158.00 0.2M
2025-02-03 159.30 161.90 158.10 159.30 0.0M
2025-01-28 157.00 162.50 157.00 159.30 0.0M
2025-01-27 166.00 169.90 157.80 160.30 0.2M
2025-01-24 163.00 174.80 163.00 168.70 0.2M
2025-01-23 159.70 166.00 158.00 163.00 0.2M
2025-01-22 161.60 161.60 158.00 159.70 0.2M
2025-01-21 166.80 168.90 159.00 159.10 0.3M
2025-01-20 163.00 170.90 163.00 167.70 0.2M
2025-01-17 158.00 168.00 156.50 162.60 0.2M
2025-01-16 161.50 169.00 159.00 159.80 0.1M
2025-01-15 153.90 174.00 153.90 161.80 0.2M
2025-01-14 164.30 170.90 164.30 169.90 0.3M
2025-01-13 165.40 170.90 163.60 168.30 0.1M
2025-01-10 163.40 169.40 161.20 165.40 0.2M
2025-01-09 159.00 164.50 159.00 162.40 0.1M
2025-01-08 164.20 166.30 159.10 160.70 0.2M
2025-01-07 166.10 170.40 163.10 167.00 0.1M
2025-01-06 162.00 170.00 161.60 169.30 0.2M
2025-01-03 165.50 167.40 162.80 163.00 0.1M
2025-01-02 160.80 172.00 160.80 167.50 0.3M