百仕达控股

1168
🏛️ 香港 →
7.15
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
09:30 8.60 8.62 8.60 8.60 14.0K
09:35 8.66 8.66 8.55 8.55 4.0K
09:40 8.61 8.68 8.54 8.54 19.0K
09:45 8.50 8.50 8.50 8.50 6.0K
09:50 8.48 8.49 8.48 8.49 2.0K
09:55 8.46 8.49 8.43 8.49 11.0K
10:05 8.40 8.44 8.40 8.44 38.0K
10:10 8.47 8.47 8.41 8.41 3.0K
10:15 8.42 8.45 8.42 8.45 4.0K
10:20 8.42 8.42 8.42 8.42 8.0K
10:35 8.41 8.41 8.38 8.38 79.0K
10:40 8.39 8.39 8.33 8.33 27.0K
10:45 8.33 8.33 8.33 8.33 4.0K
10:50 8.35 8.37 8.35 8.37 6.0K
10:55 8.39 8.39 8.39 8.39 1.0K
11:00 8.35 8.35 8.35 8.35 4.0K
11:05 8.39 8.39 8.35 8.35 3.0K
11:10 8.36 8.38 8.36 8.38 1.0K
11:15 8.36 8.36 8.35 8.35 11.0K
11:25 8.33 8.34 8.33 8.34 7.0K
11:30 8.37 8.37 8.34 8.34 6.0K
11:45 8.36 8.36 8.36 8.36 5.0K
11:50 8.37 8.37 8.36 8.37 18.0K
13:00 8.34 8.34 8.34 8.34 1.0K
13:10 8.35 8.35 8.34 8.34 8.0K
13:15 8.35 8.35 8.35 8.35 5.0K
13:20 8.34 8.38 8.34 8.38 27.0K
13:30 8.35 8.35 8.33 8.33 7.0K
13:40 8.30 8.30 8.30 8.30 26.0K
13:50 8.22 8.23 8.22 8.23 36.0K
14:00 8.22 8.22 8.22 8.22 6.0K
14:10 8.20 8.20 8.20 8.20 2.0K
14:25 8.18 8.18 8.18 8.18 9.0K
14:35 8.19 8.24 8.19 8.24 2.0K
14:40 8.23 8.23 8.23 8.23 12.0K
14:45 8.24 8.24 8.24 8.24 7.0K
14:50 8.23 8.23 8.23 8.23 9.0K
14:55 8.24 8.24 8.24 8.24 16.0K
15:15 8.25 8.25 8.25 8.25 17.0K
15:20 8.16 8.25 8.16 8.25 13.0K
15:25 8.24 8.24 8.24 8.24 0.0K
15:35 8.23 8.23 8.23 8.23 0.0K
15:45 8.20 8.20 8.20 8.20 14.0K
15:55 8.17 8.17 8.17 8.17 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.35 7.42 7.03 7.15 0.4M
2025-09-25 7.50 7.73 7.00 7.28 2.0M
2025-09-24 7.99 8.05 7.60 7.65 0.7M
2025-09-23 8.17 8.40 7.78 7.98 0.7M
2025-09-22 8.62 8.68 8.16 8.17 0.5M
2025-09-19 8.70 8.80 8.47 8.57 0.7M
2025-09-18 9.00 9.00 8.42 8.47 0.9M
2025-09-17 8.90 9.58 8.86 9.00 1.6M
2025-09-16 8.66 9.15 8.59 8.90 0.8M
2025-09-15 8.71 8.78 8.56 8.68 0.2M
2025-09-12 8.59 8.90 8.55 8.76 0.4M
2025-09-11 8.66 8.75 8.50 8.59 0.4M
2025-09-10 8.91 8.96 8.73 8.73 0.4M
2025-09-09 8.97 9.10 8.56 8.91 1.1M
2025-09-08 8.68 9.00 8.46 8.78 0.5M
2025-09-05 8.61 8.86 8.61 8.68 0.3M
2025-09-04 8.69 8.87 8.52 8.67 0.6M
2025-09-03 8.78 8.94 8.60 8.68 0.7M
2025-09-02 8.30 8.76 8.21 8.66 0.9M
2025-09-01 8.17 8.60 8.03 8.50 1.3M
2025-08-29 7.44 8.04 7.44 7.87 0.8M
2025-08-28 7.93 8.04 6.44 7.44 1.4M
2025-08-27 7.93 8.29 7.92 7.92 0.4M
2025-08-26 8.00 8.18 7.92 7.96 0.6M
2025-08-25 8.14 8.32 8.02 8.15 0.4M
2025-08-22 8.11 8.22 7.95 8.13 0.5M
2025-08-21 8.20 8.50 7.91 8.06 1.3M
2025-08-20 8.42 8.42 7.80 7.89 2.3M
2025-08-19 8.52 8.82 8.39 8.42 0.5M
2025-08-18 8.45 8.68 8.26 8.52 0.4M
2025-08-15 8.10 8.60 8.08 8.58 0.7M
2025-08-14 8.41 8.73 8.20 8.20 1.1M
2025-08-13 8.20 8.76 8.20 8.41 1.2M
2025-08-12 8.44 8.80 8.37 8.78 0.8M
2025-08-11 8.57 8.69 8.10 8.50 0.9M
2025-08-08 8.50 8.74 8.37 8.59 0.5M
2025-08-07 8.50 8.81 8.39 8.67 1.7M
2025-08-06 8.75 8.75 7.98 8.42 2.3M
2025-08-05 9.09 9.42 8.48 8.55 2.4M
2025-08-04 9.70 9.70 8.96 9.00 1.2M
2025-08-01 9.98 10.28 9.00 9.43 2.4M
2025-07-31 10.24 10.26 9.80 10.02 1.2M
2025-07-30 10.86 10.86 10.00 10.24 2.3M
2025-07-29 11.08 11.28 10.34 10.86 3.0M
2025-07-28 11.20 11.68 10.74 11.08 6.2M
2025-07-25 9.98 12.26 9.98 11.92 8.3M
2025-07-24 9.30 10.32 9.11 10.04 5.6M
2025-07-23 8.63 9.10 8.50 8.97 1.2M
2025-07-22 8.50 8.69 8.30 8.66 1.0M
2025-07-21 8.88 9.01 8.58 8.58 1.2M
2025-07-18 8.29 8.94 8.28 8.83 2.3M
2025-07-17 8.65 9.00 7.80 8.23 3.2M
2025-07-16 8.48 8.56 8.28 8.49 0.9M
2025-07-15 8.51 8.75 8.24 8.48 1.7M
2025-07-14 8.91 8.91 7.81 8.31 5.6M
2025-07-11 8.87 9.42 8.51 9.00 3.4M
2025-07-10 9.30 10.10 8.39 8.85 9.3M
2025-07-09 8.99 9.71 8.30 9.40 6.7M
2025-07-08 6.91 9.00 6.90 8.73 8.6M
2025-07-07 5.78 7.39 5.75 7.25 6.4M
2025-07-04 5.67 5.89 5.50 5.78 1.1M
2025-07-03 5.75 5.82 5.65 5.67 0.4M
2025-07-02 5.80 5.93 5.74 5.74 0.6M
2025-06-30 6.00 6.12 5.81 5.93 0.6M
2025-06-27 6.05 6.14 5.96 6.00 1.2M
2025-06-26 6.00 6.30 5.96 6.03 2.2M
2025-06-25 6.55 6.55 6.16 6.28 1.6M
2025-06-24 6.60 6.60 6.32 6.43 1.1M
2025-06-23 6.27 6.53 6.22 6.44 2.1M
2025-06-20 6.54 6.63 6.08 6.27 1.1M
2025-06-19 6.73 6.85 6.25 6.50 3.9M
2025-06-18 6.37 6.49 5.95 6.34 1.9M
2025-06-17 6.40 6.86 6.20 6.37 4.6M
2025-06-16 5.65 6.20 5.64 6.16 2.6M
2025-06-13 5.35 5.74 5.35 5.64 1.0M
2025-06-12 5.20 5.45 5.16 5.35 0.6M
2025-06-11 5.38 5.49 5.18 5.23 0.5M
2025-06-10 5.63 6.00 5.30 5.49 0.6M
2025-06-09 5.26 5.57 5.20 5.48 0.8M
2025-06-06 5.67 5.67 4.88 5.26 1.6M
2025-06-05 5.55 5.68 5.40 5.56 1.2M
2025-06-04 5.85 5.97 5.50 5.54 1.6M
2025-06-03 6.07 6.18 5.85 5.85 3.6M
2025-06-02 6.00 6.20 5.70 5.99 3.6M
2025-05-30 5.48 6.16 5.42 5.92 3.3M
2025-05-29 4.19 5.49 4.15 5.36 3.0M
2025-05-28 4.08 4.35 4.08 4.19 0.3M
2025-05-27 3.60 4.30 3.60 4.30 0.5M
2025-05-26 3.42 4.00 3.24 3.78 0.6M
2025-05-23 3.42 3.54 3.42 3.42 0.0M
2025-05-22 3.52 3.58 3.40 3.42 0.1M
2025-05-21 3.52 3.64 3.48 3.60 0.1M
2025-05-20 3.50 3.64 3.46 3.54 0.1M
2025-05-19 3.76 3.76 3.58 3.68 0.1M
2025-05-16 3.54 3.72 3.54 3.70 0.1M
2025-05-15 3.48 3.60 3.48 3.54 0.0M
2025-05-14 3.66 3.68 3.56 3.58 0.0M
2025-05-13 3.60 3.70 3.60 3.62 0.0M
2025-05-12 3.42 3.52 3.40 3.52 0.1M
2025-05-09 3.42 3.46 3.40 3.46 0.0M
2025-05-08 3.42 3.48 3.38 3.48 0.1M
2025-05-07 3.50 3.50 3.40 3.40 0.0M
2025-05-06 3.54 3.54 3.40 3.40 0.2M
2025-05-02 3.40 3.46 3.40 3.44 0.1M
2025-04-30 3.54 3.54 3.46 3.50 0.0M
2025-04-29 3.60 3.60 3.48 3.54 0.1M
2025-04-28 3.50 3.54 3.42 3.52 0.2M
2025-04-25 3.34 3.46 3.34 3.46 0.3M
2025-04-24 3.40 3.46 3.36 3.36 0.5M
2025-04-23 3.46 3.56 3.38 3.40 0.4M
2025-04-22 3.44 3.56 3.40 3.48 0.3M
2025-04-17 3.56 3.56 3.36 3.44 0.3M
2025-04-16 3.32 3.48 3.32 3.32 0.4M
2025-04-15 3.46 3.56 3.38 3.44 0.4M
2025-04-14 3.20 3.50 3.18 3.46 0.4M
2025-04-11 3.16 3.24 3.10 3.12 0.1M
2025-04-10 3.10 3.30 3.06 3.16 0.3M
2025-04-09 3.16 3.16 2.70 3.02 0.4M
2025-04-08 3.28 3.50 3.14 3.18 0.4M
2025-04-07 3.52 3.52 2.92 2.96 0.2M
2025-04-03 3.58 3.78 3.58 3.58 0.1M
2025-04-02 3.80 3.84 3.68 3.76 0.1M
2025-04-01 4.00 4.18 3.78 3.82 0.1M
2025-03-31 3.82 4.00 3.24 3.80 0.3M
2025-03-28 4.16 4.16 3.84 3.90 0.3M
2025-03-27 4.76 4.76 4.20 4.20 0.2M
2025-03-26 4.56 4.76 4.52 4.68 0.1M
2025-03-25 4.88 4.90 4.60 4.68 0.3M
2025-03-24 4.70 4.94 4.66 4.90 0.1M
2025-03-21 4.82 4.88 4.60 4.86 0.1M
2025-03-20 4.68 4.94 4.68 4.72 0.2M
2025-03-19 4.84 4.90 4.76 4.90 0.1M
2025-03-18 4.92 4.94 4.80 4.92 0.2M
2025-03-17 4.78 4.90 4.76 4.84 0.4M
2025-03-14 4.38 4.78 4.38 4.70 0.8M
2025-03-13 4.34 4.56 4.26 4.44 0.9M
2025-03-12 4.66 4.74 4.16 4.16 2.7M
2025-03-11 3.76 4.20 3.76 4.18 0.2M
2025-03-10 3.90 3.90 3.80 3.88 0.1M
2025-03-07 4.04 4.12 3.80 3.90 0.1M
2025-03-06 4.10 4.34 3.84 4.20 0.4M
2025-03-05 3.88 4.30 3.88 4.06 1.0M
2025-03-04 3.70 3.90 3.66 3.86 0.3M
2025-03-03 3.42 3.94 3.26 3.90 0.8M
2025-02-28 2.78 3.58 2.74 3.32 7.4M
2025-02-27 2.94 2.94 2.72 2.72 0.2M
2025-02-26 2.74 3.00 2.70 2.78 0.1M
2025-02-25 2.98 2.98 2.70 2.78 0.0M
2025-02-24 2.94 2.98 2.84 2.84 0.1M
2025-02-21 2.96 3.00 2.82 2.94 0.2M
2025-02-20 3.00 3.00 2.86 2.96 0.1M
2025-02-19 2.80 3.10 2.80 2.98 0.1M
2025-02-18 3.04 3.16 2.84 2.84 0.1M
2025-02-17 2.98 3.20 2.76 3.00 0.2M
2025-02-14 2.86 2.98 2.86 2.92 0.1M
2025-02-13 2.76 2.92 2.76 2.90 0.0M
2025-02-12 2.92 2.92 2.80 2.88 0.0M
2025-02-11 2.92 2.98 2.74 2.74 0.2M
2025-02-10 2.90 2.92 2.74 2.74 0.0M
2025-02-07 2.92 2.92 2.82 2.84 0.0M
2025-02-06 2.90 2.92 2.90 2.90 0.0M
2025-02-05 2.84 2.90 2.80 2.82 0.0M
2025-02-04 2.86 3.00 2.80 2.90 0.1M
2025-02-03 2.70 2.90 2.70 2.84 0.0M
2025-01-28 2.72 2.72 2.70 2.70 0.0M
2025-01-27 2.76 2.76 2.64 2.70 0.0M
2025-01-24 2.60 2.80 2.60 2.78 0.1M
2025-01-23 2.66 2.74 2.60 2.72 0.0M
2025-01-22 2.76 2.76 2.74 2.74 0.0M
2025-01-21 2.80 2.80 2.78 2.70 0.0M
2025-01-20 2.80 2.80 2.66 2.78 0.0M
2025-01-17 2.60 2.78 2.60 2.78 0.1M
2025-01-16 2.76 2.80 2.66 2.66 0.0M
2025-01-15 2.78 2.80 2.62 2.76 0.0M
2025-01-14 2.60 2.80 2.58 2.68 0.2M
2025-01-13 2.58 2.66 2.44 2.50 0.0M
2025-01-10 2.70 2.70 2.50 2.54 0.1M
2025-01-09 2.60 2.68 2.50 2.66 0.1M
2025-01-08 2.60 2.60 2.44 2.58 0.1M
2025-01-07 2.58 2.60 2.42 2.46 0.1M
2025-01-06 2.42 2.60 2.40 2.56 0.1M
2025-01-03 2.60 2.60 2.60 2.54 0.0M
2025-01-02 2.36 2.60 2.36 2.60 0.1M