四环医药

0460
🏛️ 香港 →
1.47
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 0.65 0.65 0.64 0.65 2.5M
2023-12-28 0.63 0.65 0.62 0.64 25.1M
2023-12-27 0.62 0.63 0.61 0.63 6.1M
2023-12-22 0.63 0.63 0.60 0.62 8.1M
2023-12-21 0.62 0.63 0.60 0.63 7.3M
2023-12-20 0.62 0.63 0.61 0.63 3.9M
2023-12-19 0.62 0.63 0.61 0.61 4.1M
2023-12-18 0.64 0.64 0.61 0.62 9.7M
2023-12-15 0.63 0.64 0.63 0.63 4.2M
2023-12-14 0.64 0.66 0.62 0.62 8.7M
2023-12-13 0.65 0.65 0.63 0.64 4.9M
2023-12-12 0.62 0.66 0.62 0.65 11.1M
2023-12-11 0.62 0.63 0.60 0.62 19.4M
2023-12-08 0.65 0.66 0.62 0.62 17.2M
2023-12-07 0.67 0.67 0.64 0.66 8.5M
2023-12-06 0.64 0.67 0.64 0.67 6.6M
2023-12-05 0.66 0.67 0.64 0.64 6.5M
2023-12-04 0.68 0.68 0.65 0.66 12.8M
2023-12-01 0.69 0.70 0.67 0.67 7.3M
2023-11-30 0.69 0.69 0.67 0.69 8.4M
2023-11-29 0.70 0.71 0.68 0.69 6.4M
2023-11-28 0.69 0.70 0.69 0.69 2.9M
2023-11-27 0.70 0.71 0.69 0.69 5.6M
2023-11-24 0.70 0.71 0.69 0.70 5.8M
2023-11-23 0.70 0.70 0.69 0.70 5.9M
2023-11-22 0.70 0.70 0.68 0.70 7.9M
2023-11-21 0.70 0.71 0.69 0.70 12.6M
2023-11-20 0.67 0.70 0.67 0.70 8.1M
2023-11-17 0.66 0.69 0.66 0.67 8.0M
2023-11-16 0.68 0.68 0.66 0.67 8.4M
2023-11-15 0.69 0.69 0.67 0.68 5.8M
2023-11-14 0.66 0.67 0.65 0.67 4.5M
2023-11-13 0.67 0.67 0.64 0.66 7.7M
2023-11-10 0.65 0.67 0.63 0.66 6.6M
2023-11-09 0.68 0.69 0.65 0.65 10.0M
2023-11-08 0.69 0.70 0.67 0.68 8.0M
2023-11-07 0.69 0.71 0.68 0.69 13.3M
2023-11-06 0.69 0.71 0.68 0.70 22.6M
2023-11-03 0.68 0.68 0.67 0.67 5.5M
2023-11-02 0.67 0.69 0.66 0.67 7.2M
2023-11-01 0.66 0.68 0.65 0.68 10.8M
2023-10-31 0.67 0.70 0.65 0.66 21.6M
2023-10-30 0.62 0.67 0.62 0.67 26.0M
2023-10-27 0.60 0.63 0.60 0.61 15.0M
2023-10-26 0.60 0.61 0.59 0.59 6.7M
2023-10-25 0.61 0.62 0.60 0.61 4.5M
2023-10-24 0.61 0.61 0.59 0.60 8.4M
2023-10-20 0.60 0.62 0.60 0.61 6.2M
2023-10-19 0.61 0.63 0.60 0.61 8.0M
2023-10-18 0.64 0.64 0.61 0.61 10.2M
2023-10-17 0.66 0.67 0.63 0.64 12.0M
2023-10-16 0.64 0.66 0.63 0.64 14.7M
2023-10-13 0.62 0.63 0.61 0.63 6.6M
2023-10-12 0.61 0.64 0.60 0.62 31.4M
2023-10-11 0.59 0.62 0.59 0.59 15.4M
2023-10-10 0.62 0.62 0.58 0.59 12.3M
2023-10-09 0.60 0.62 0.60 0.61 4.2M
2023-10-06 0.59 0.61 0.59 0.60 4.9M
2023-10-05 0.57 0.59 0.56 0.58 11.0M
2023-10-04 0.58 0.58 0.57 0.57 4.4M
2023-10-03 0.61 0.61 0.58 0.58 7.6M
2023-09-29 0.62 0.62 0.61 0.61 5.1M
2023-09-28 0.63 0.63 0.61 0.62 9.7M
2023-09-27 0.62 0.64 0.61 0.63 10.2M
2023-09-26 0.63 0.64 0.61 0.62 18.4M
2023-09-25 0.64 0.65 0.63 0.63 6.1M
2023-09-22 0.63 0.65 0.63 0.64 9.6M
2023-09-21 0.64 0.66 0.63 0.64 11.8M
2023-09-20 0.65 0.65 0.64 0.64 7.3M
2023-09-19 0.65 0.66 0.64 0.64 7.4M
2023-09-18 0.66 0.66 0.65 0.65 5.7M
2023-09-15 0.66 0.66 0.64 0.66 10.3M
2023-09-14 0.66 0.66 0.65 0.66 3.0M
2023-09-13 0.67 0.67 0.65 0.66 8.0M
2023-09-12 0.66 0.68 0.66 0.67 9.5M
2023-09-11 0.64 0.67 0.64 0.66 12.9M
2023-09-07 0.66 0.66 0.64 0.65 8.6M
2023-09-06 0.66 0.66 0.64 0.66 9.9M
2023-09-05 0.66 0.67 0.65 0.66 7.2M
2023-09-04 0.65 0.66 0.64 0.66 6.6M
2023-08-31 0.67 0.67 0.64 0.64 17.2M
2023-08-30 0.68 0.68 0.66 0.66 6.3M
2023-08-29 0.66 0.68 0.66 0.68 9.0M
2023-08-28 0.67 0.68 0.65 0.66 15.9M
2023-08-25 0.66 0.67 0.65 0.66 5.5M
2023-08-24 0.67 0.71 0.65 0.66 34.7M
2023-08-23 0.66 0.66 0.64 0.66 5.1M
2023-08-22 0.66 0.67 0.64 0.66 16.3M
2023-08-21 0.64 0.66 0.64 0.66 14.1M
2023-08-18 0.68 0.69 0.64 0.64 25.5M
2023-08-17 0.69 0.70 0.67 0.68 35.8M
2023-08-16 0.71 0.72 0.70 0.70 14.5M
2023-08-15 0.71 0.72 0.70 0.71 6.3M
2023-08-14 0.71 0.72 0.70 0.72 12.2M
2023-08-11 0.72 0.73 0.72 0.73 2.9M
2023-08-10 0.74 0.74 0.72 0.72 5.8M
2023-08-09 0.72 0.74 0.72 0.73 16.1M
2023-08-08 0.72 0.73 0.70 0.72 20.4M
2023-08-07 0.73 0.73 0.70 0.72 39.6M
2023-08-04 0.74 0.75 0.72 0.73 21.3M
2023-08-03 0.74 0.75 0.73 0.74 20.4M
2023-08-02 0.75 0.76 0.74 0.75 11.7M
2023-08-01 0.76 0.78 0.75 0.75 17.0M
2023-07-31 0.77 0.78 0.75 0.76 25.2M
2023-07-28 0.75 0.77 0.74 0.77 19.3M
2023-07-27 0.75 0.76 0.74 0.75 7.6M
2023-07-26 0.75 0.75 0.74 0.74 6.5M
2023-07-25 0.75 0.76 0.74 0.75 9.9M
2023-07-24 0.74 0.76 0.73 0.74 15.1M
2023-07-21 0.73 0.75 0.73 0.74 6.4M
2023-07-20 0.73 0.74 0.72 0.73 10.7M
2023-07-19 0.74 0.74 0.73 0.73 8.6M
2023-07-18 0.75 0.75 0.73 0.74 21.9M
2023-07-14 0.76 0.77 0.74 0.74 28.3M
2023-07-13 0.74 0.77 0.74 0.76 13.0M
2023-07-12 0.75 0.75 0.74 0.74 7.3M
2023-07-11 0.76 0.76 0.74 0.75 14.8M
2023-07-10 0.76 0.76 0.75 0.76 6.5M
2023-07-07 0.75 0.75 0.73 0.75 15.6M
2023-07-06 0.77 0.78 0.74 0.75 43.3M
2023-07-05 0.78 0.79 0.77 0.77 6.6M
2023-07-04 0.77 0.79 0.77 0.79 14.7M
2023-07-03 0.79 0.80 0.77 0.78 14.5M
2023-06-30 0.77 0.80 0.76 0.78 22.3M
2023-06-29 0.77 0.78 0.75 0.77 17.9M
2023-06-28 0.78 0.78 0.76 0.77 24.6M
2023-06-27 0.77 0.79 0.77 0.78 23.6M
2023-06-26 0.73 0.77 0.73 0.76 23.4M
2023-06-23 0.75 0.75 0.72 0.73 15.2M
2023-06-21 0.77 0.77 0.74 0.75 27.2M
2023-06-20 0.76 0.80 0.76 0.78 51.8M
2023-06-19 0.74 0.79 0.74 0.76 26.7M
2023-06-16 0.73 0.76 0.73 0.74 28.1M
2023-06-15 0.73 0.74 0.72 0.73 13.1M
2023-06-14 0.73 0.74 0.72 0.73 9.2M
2023-06-13 0.73 0.75 0.72 0.73 12.7M
2023-06-12 0.74 0.74 0.72 0.73 7.0M
2023-06-09 0.72 0.74 0.72 0.74 5.8M
2023-06-08 0.73 0.73 0.71 0.73 5.5M
2023-06-07 0.74 0.74 0.71 0.72 6.9M
2023-06-06 0.72 0.76 0.72 0.73 12.8M
2023-06-05 0.77 0.77 0.75 0.75 13.1M
2023-06-02 0.75 0.78 0.75 0.77 6.2M
2023-06-01 0.73 0.79 0.73 0.75 18.6M
2023-05-31 0.73 0.74 0.71 0.74 33.7M
2023-05-30 0.73 0.74 0.72 0.74 6.6M
2023-05-29 0.76 0.76 0.71 0.72 27.6M
2023-05-25 0.76 0.77 0.75 0.76 15.6M
2023-05-24 0.77 0.78 0.76 0.77 7.0M
2023-05-23 0.79 0.80 0.77 0.78 8.3M
2023-05-22 0.77 0.80 0.77 0.78 10.9M
2023-05-19 0.78 0.78 0.76 0.77 17.0M
2023-05-18 0.79 0.79 0.78 0.78 8.7M
2023-05-17 0.79 0.80 0.78 0.79 9.4M
2023-05-16 0.80 0.81 0.78 0.79 16.7M
2023-05-15 0.78 0.81 0.78 0.80 12.6M
2023-05-12 0.80 0.80 0.78 0.78 17.4M
2023-05-11 0.79 0.80 0.79 0.79 11.1M
2023-05-10 0.80 0.80 0.79 0.80 8.3M
2023-05-09 0.81 0.81 0.79 0.80 13.4M
2023-05-08 0.81 0.83 0.80 0.81 8.9M
2023-05-05 0.80 0.81 0.79 0.81 11.2M
2023-05-04 0.81 0.82 0.79 0.79 11.3M
2023-05-03 0.80 0.82 0.78 0.81 10.5M
2023-05-02 0.81 0.81 0.78 0.80 16.4M
2023-04-28 0.81 0.81 0.79 0.80 9.2M
2023-04-27 0.81 0.81 0.79 0.80 11.2M
2023-04-26 0.80 0.81 0.79 0.80 11.9M
2023-04-25 0.81 0.81 0.77 0.79 27.9M
2023-04-24 0.81 0.82 0.79 0.81 12.0M
2023-04-21 0.81 0.82 0.80 0.80 14.2M
2023-04-20 0.84 0.84 0.80 0.82 25.7M
2023-04-19 0.84 0.85 0.83 0.84 3.1M
2023-04-18 0.84 0.85 0.83 0.84 6.3M
2023-04-17 0.85 0.85 0.83 0.84 14.6M
2023-04-14 0.86 0.88 0.83 0.85 22.7M
2023-04-13 0.84 0.87 0.84 0.86 25.7M
2023-04-12 0.88 0.88 0.84 0.85 11.5M
2023-04-11 0.83 0.88 0.83 0.87 29.3M
2023-04-06 0.81 0.83 0.80 0.82 16.1M
2023-04-04 0.80 0.83 0.78 0.81 22.5M
2023-04-03 0.79 0.81 0.78 0.80 17.7M
2023-03-31 0.80 0.81 0.78 0.79 25.0M
2023-03-30 0.80 0.81 0.78 0.80 16.1M
2023-03-29 0.81 0.81 0.77 0.80 24.8M
2023-03-28 0.81 0.81 0.79 0.80 13.7M
2023-03-27 0.83 0.83 0.79 0.80 13.9M
2023-03-24 0.83 0.84 0.81 0.82 16.0M
2023-03-23 0.83 0.83 0.80 0.83 15.7M
2023-03-22 0.82 0.84 0.81 0.83 17.0M
2023-03-21 0.82 0.82 0.79 0.81 13.2M
2023-03-20 0.82 0.82 0.79 0.80 13.8M
2023-03-17 0.82 0.83 0.81 0.82 13.0M
2023-03-16 0.81 0.84 0.80 0.81 19.2M
2023-03-15 0.79 0.83 0.79 0.81 15.6M
2023-03-14 0.81 0.81 0.77 0.78 30.4M
2023-03-13 0.81 0.82 0.79 0.81 23.4M
2023-03-10 0.80 0.82 0.77 0.81 35.3M
2023-03-09 0.90 0.90 0.80 0.82 96.0M
2023-03-08 0.89 0.91 0.89 0.91 13.6M
2023-03-07 0.93 0.93 0.90 0.90 32.5M
2023-03-06 0.96 0.96 0.91 0.92 64.2M
2023-03-03 0.96 0.98 0.94 0.96 17.4M
2023-03-02 0.94 0.97 0.94 0.95 21.4M
2023-03-01 0.91 0.95 0.91 0.93 20.8M
2023-02-28 0.93 0.94 0.89 0.91 27.1M
2023-02-27 0.93 0.95 0.91 0.93 21.5M
2023-02-24 0.96 0.96 0.91 0.93 37.0M
2023-02-23 0.97 0.99 0.96 0.97 12.9M
2023-02-22 0.97 0.98 0.96 0.97 11.5M
2023-02-21 0.99 1.00 0.97 0.97 10.9M
2023-02-20 0.96 1.00 0.96 0.98 14.2M
2023-02-17 0.97 0.98 0.96 0.96 11.3M
2023-02-16 0.97 1.00 0.97 0.97 25.1M
2023-02-15 1.00 1.00 0.96 0.97 25.9M
2023-02-14 1.01 1.02 1.00 1.00 14.8M
2023-02-13 1.01 1.02 0.99 1.01 15.0M
2023-02-10 1.02 1.03 1.00 1.01 30.3M
2023-02-09 1.02 1.04 1.01 1.03 13.1M
2023-02-08 1.03 1.03 1.00 1.02 30.9M
2023-02-07 1.02 1.05 1.02 1.02 19.3M
2023-02-06 1.10 1.10 1.01 1.02 77.6M
2023-02-03 1.09 1.14 1.05 1.11 73.8M
2023-02-02 1.03 1.11 1.02 1.09 110.7M
2023-02-01 1.01 1.03 0.99 1.02 27.8M
2023-01-31 1.01 1.02 0.98 1.00 46.4M
2023-01-30 1.04 1.05 1.00 1.01 38.5M
2023-01-27 1.06 1.08 1.03 1.05 26.5M
2023-01-26 1.00 1.05 0.97 1.04 47.0M
2023-01-20 1.02 1.02 1.00 1.01 6.9M
2023-01-19 1.00 1.01 0.99 1.01 13.1M
2023-01-18 1.02 1.03 1.00 1.00 22.3M
2023-01-17 1.04 1.05 1.00 1.02 19.7M
2023-01-16 1.03 1.09 1.03 1.04 52.9M
2023-01-13 1.00 1.04 1.00 1.03 19.5M
2023-01-12 1.04 1.05 0.99 0.99 37.3M
2023-01-11 1.03 1.07 1.03 1.04 32.9M
2023-01-10 1.04 1.04 1.01 1.03 14.2M
2023-01-09 1.02 1.06 1.02 1.04 20.2M
2023-01-06 1.03 1.04 1.00 1.01 22.9M
2023-01-05 1.01 1.04 1.00 1.03 43.9M
2023-01-04 0.98 1.02 0.98 1.01 36.6M
2023-01-03 0.94 0.97 0.92 0.96 27.8M