国药控股

1099
🏛️ 香港 →
18.35
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
09:30 18.22 18.34 18.18 18.20 463.2K
09:35 18.21 18.21 18.11 18.15 535.6K
09:40 18.16 18.19 18.16 18.19 149.2K
09:45 18.18 18.19 18.18 18.18 18.8K
09:50 18.18 18.23 18.17 18.22 119.6K
09:55 18.20 18.22 18.18 18.20 35.2K
10:00 18.21 18.21 18.17 18.19 71.2K
10:05 18.18 18.19 18.18 18.19 121.1K
10:10 18.20 18.20 18.19 18.20 32.8K
10:15 18.19 18.19 18.19 18.19 16.6K
10:20 18.20 18.24 18.19 18.23 43.2K
10:25 18.24 18.25 18.23 18.25 79.6K
10:30 18.24 18.25 18.24 18.25 12.4K
10:35 18.24 18.25 18.23 18.25 39.2K
10:40 18.24 18.26 18.21 18.26 131.2K
10:45 18.25 18.26 18.24 18.26 23.2K
10:50 18.25 18.26 18.24 18.24 17.6K
10:55 18.26 18.26 18.24 18.26 24.4K
11:00 18.23 18.26 18.22 18.22 31.2K
11:05 18.21 18.21 18.19 18.19 42.0K
11:10 18.18 18.18 18.17 18.17 22.8K
11:15 18.18 18.18 18.16 18.16 39.6K
11:20 18.17 18.17 18.15 18.15 37.6K
11:25 18.16 18.16 18.15 18.15 59.2K
11:30 18.15 18.20 18.15 18.20 207.2K
11:35 18.21 18.25 18.21 18.21 243.6K
11:40 18.22 18.22 18.21 18.21 0.8K
11:45 18.22 18.22 18.21 18.21 0.8K
11:50 18.20 18.20 18.18 18.19 6.0K
11:55 18.18 18.18 18.16 18.18 22.8K
13:00 18.16 18.18 18.16 18.18 28.4K
13:05 18.18 18.18 18.17 18.18 94.4K
13:10 18.19 18.23 18.19 18.22 146.0K
13:15 18.21 18.23 18.21 18.23 68.4K
13:20 18.24 18.24 18.24 18.24 4.0K
13:25 18.23 18.24 18.23 18.24 14.0K
13:30 18.23 18.24 18.21 18.23 50.4K
13:35 18.21 18.23 18.21 18.22 73.6K
13:40 18.23 18.26 18.22 18.26 60.4K
13:45 18.25 18.26 18.24 18.26 36.8K
13:50 18.25 18.25 18.23 18.24 74.8K
13:55 18.23 18.24 18.22 18.23 23.6K
14:00 18.22 18.23 18.21 18.23 143.2K
14:05 18.24 18.25 18.24 18.25 18.8K
14:10 18.24 18.25 18.24 18.25 14.0K
14:15 18.24 18.28 18.24 18.28 114.0K
14:20 18.27 18.28 18.27 18.27 34.4K
14:25 18.26 18.27 18.26 18.27 8.8K
14:30 18.27 18.27 18.24 18.26 89.2K
14:35 18.24 18.28 18.23 18.28 183.6K
14:40 18.27 18.27 18.26 18.27 16.0K
14:45 18.27 18.27 18.26 18.27 28.8K
14:50 18.26 18.27 18.26 18.26 27.6K
14:55 18.27 18.27 18.24 18.25 88.8K
15:00 18.23 18.23 18.21 18.23 152.8K
15:05 18.22 18.23 18.22 18.22 11.2K
15:10 18.23 18.23 18.19 18.19 50.8K
15:15 18.20 18.20 18.18 18.18 36.4K
15:20 18.19 18.19 18.18 18.18 31.6K
15:25 18.19 18.19 18.18 18.18 65.6K
15:30 18.17 18.18 18.17 18.18 80.9K
15:35 18.17 18.18 18.16 18.16 88.8K
15:40 18.17 18.17 18.16 18.16 84.0K
15:45 18.17 18.17 18.16 18.16 244.0K
15:50 18.17 18.20 18.16 18.18 150.0K
15:55 18.19 18.19 18.15 18.18 631.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.35 18.36 18.13 18.35 5.2M
2025-09-26 18.24 18.36 18.11 18.18 5.7M
2025-09-25 18.51 18.51 18.27 18.37 4.1M
2025-09-24 18.38 18.66 18.32 18.45 4.5M
2025-09-23 18.42 18.51 18.08 18.39 9.4M
2025-09-22 18.40 18.44 18.31 18.38 6.0M
2025-09-19 18.51 18.76 18.38 18.39 9.9M
2025-09-18 18.98 18.98 18.46 18.56 7.9M
2025-09-17 18.87 18.98 18.78 18.84 3.5M
2025-09-16 18.98 19.14 18.72 18.79 8.1M
2025-09-15 19.28 19.28 18.76 18.95 5.4M
2025-09-12 19.20 19.27 19.04 19.15 5.0M
2025-09-11 18.61 19.08 18.45 19.01 7.1M
2025-09-10 18.67 18.77 18.54 18.77 4.0M
2025-09-09 18.78 18.78 18.53 18.56 4.3M
2025-09-08 18.51 18.77 18.51 18.68 2.9M
2025-09-05 18.55 18.67 18.38 18.56 5.7M
2025-09-04 18.52 18.66 18.34 18.41 6.5M
2025-09-03 18.59 18.69 18.33 18.46 7.3M
2025-09-02 18.75 18.75 18.37 18.50 3.8M
2025-09-01 18.69 18.99 18.65 18.75 7.9M
2025-08-29 18.62 18.94 18.61 18.67 6.4M
2025-08-28 18.90 18.90 18.42 18.60 9.2M
2025-08-27 19.42 19.66 18.85 18.90 7.0M
2025-08-26 19.78 19.89 19.40 19.42 5.6M
2025-08-25 19.54 19.93 19.17 19.91 8.4M
2025-08-22 19.78 19.94 19.39 19.53 5.1M
2025-08-21 19.60 19.97 19.60 19.68 3.7M
2025-08-20 19.65 19.72 19.46 19.71 2.9M
2025-08-19 19.39 19.84 19.36 19.68 6.0M
2025-08-18 19.57 19.69 19.31 19.36 8.5M
2025-08-15 19.38 19.59 19.17 19.57 6.4M
2025-08-14 19.40 19.56 19.23 19.38 4.9M
2025-08-13 19.08 19.38 19.08 19.33 5.5M
2025-08-12 18.94 19.07 18.89 19.05 2.1M
2025-08-11 18.89 19.00 18.79 18.94 2.3M
2025-08-08 18.72 19.10 18.63 18.88 3.5M
2025-08-07 18.94 18.94 18.71 18.77 3.5M
2025-08-06 18.84 19.04 18.76 18.84 3.1M
2025-08-05 18.70 18.89 18.68 18.89 3.9M
2025-08-04 18.88 18.90 18.60 18.70 3.0M
2025-08-01 18.82 19.24 18.82 18.84 4.6M
2025-07-31 19.42 19.48 18.78 18.86 12.9M
2025-07-30 19.30 19.84 19.24 19.62 6.1M
2025-07-29 19.68 19.70 19.20 19.42 4.5M
2025-07-28 19.30 19.68 19.30 19.68 6.6M
2025-07-25 19.30 19.64 19.22 19.32 5.8M
2025-07-24 19.20 19.38 19.02 19.36 7.4M
2025-07-23 19.10 19.34 19.00 19.10 8.5M
2025-07-22 18.76 19.08 18.74 19.08 7.7M
2025-07-21 18.80 18.84 18.60 18.78 8.4M
2025-07-18 19.04 19.10 18.74 18.80 5.8M
2025-07-17 18.56 18.78 18.42 18.78 8.2M
2025-07-16 18.80 18.90 18.52 18.52 5.3M
2025-07-15 19.20 19.22 18.64 18.72 7.0M
2025-07-14 18.84 19.16 18.78 19.14 3.5M
2025-07-11 18.72 19.16 18.72 18.84 5.6M
2025-07-10 18.40 18.76 18.40 18.72 4.0M
2025-07-09 18.38 18.52 18.32 18.42 3.3M
2025-07-08 18.52 18.54 18.36 18.44 6.9M
2025-07-07 18.58 18.58 18.38 18.52 3.3M
2025-07-04 18.50 18.60 18.40 18.52 4.1M
2025-07-03 18.58 18.64 18.40 18.56 4.3M
2025-07-02 18.38 18.58 18.38 18.50 5.6M
2025-06-30 18.72 18.72 18.36 18.38 6.9M
2025-06-27 18.68 18.70 18.54 18.64 3.5M
2025-06-26 18.68 18.72 18.52 18.64 3.8M
2025-06-25 18.80 18.84 18.42 18.64 6.6M
2025-06-24 18.60 18.80 18.48 18.80 5.5M
2025-06-23 18.40 18.50 18.28 18.48 4.5M
2025-06-20 18.24 18.52 18.18 18.44 8.2M
2025-06-19 18.32 18.42 18.14 18.28 9.1M
2025-06-18 18.40 18.48 18.30 18.36 9.6M
2025-06-17 18.52 18.52 18.26 18.40 8.0M
2025-06-16 18.52 18.64 18.36 18.44 6.7M
2025-06-13 19.16 19.22 18.96 19.20 6.9M
2025-06-12 19.18 19.38 19.06 19.16 5.8M
2025-06-11 19.04 19.30 19.02 19.12 7.0M
2025-06-10 18.94 19.28 18.88 19.04 8.3M
2025-06-09 18.82 19.00 18.82 19.00 5.6M
2025-06-06 18.70 18.80 18.56 18.68 10.9M
2025-06-05 19.00 19.00 18.64 18.70 6.5M
2025-06-04 19.08 19.16 18.80 18.86 6.9M
2025-06-03 18.70 19.06 18.68 19.06 6.7M
2025-06-02 18.66 19.00 18.40 18.60 5.0M
2025-05-30 18.90 19.14 18.80 19.00 16.5M
2025-05-29 18.70 19.10 18.58 19.02 5.0M
2025-05-28 18.40 18.76 18.40 18.74 4.0M
2025-05-27 18.62 18.62 18.38 18.54 4.9M
2025-05-26 18.50 18.70 18.40 18.50 4.6M
2025-05-23 18.46 18.62 18.40 18.50 4.3M
2025-05-22 18.40 18.46 18.30 18.38 12.5M
2025-05-21 18.68 18.68 18.36 18.44 6.3M
2025-05-20 18.70 18.94 18.50 18.54 5.3M
2025-05-19 18.44 18.74 18.36 18.70 4.2M
2025-05-16 18.22 18.52 18.22 18.46 5.4M
2025-05-15 18.26 18.48 18.16 18.42 8.5M
2025-05-14 18.38 18.48 18.24 18.46 12.4M
2025-05-13 18.62 18.62 18.32 18.42 8.3M
2025-05-12 18.40 18.76 18.18 18.62 5.1M
2025-05-09 18.30 18.48 18.22 18.40 3.9M
2025-05-08 18.28 18.46 18.22 18.30 3.5M
2025-05-07 18.32 18.48 18.14 18.30 8.4M
2025-05-06 17.96 18.20 17.90 18.16 5.3M
2025-05-02 18.32 18.48 17.86 17.96 6.7M
2025-04-30 18.44 18.50 18.06 18.34 12.6M
2025-04-29 18.10 18.50 18.10 18.44 6.3M
2025-04-28 17.50 18.36 17.42 18.28 11.3M
2025-04-25 17.56 17.72 17.40 17.42 10.3M
2025-04-24 17.62 17.78 17.28 17.50 9.6M
2025-04-23 17.98 18.16 17.74 17.86 7.8M
2025-04-22 17.50 18.02 17.50 17.98 4.6M
2025-04-17 17.78 17.78 17.54 17.76 4.5M
2025-04-16 18.00 18.00 17.56 17.60 3.9M
2025-04-15 17.96 18.00 17.68 17.96 5.7M
2025-04-14 17.90 18.12 17.88 17.96 5.6M
2025-04-11 17.92 17.94 17.70 17.82 6.2M
2025-04-10 17.58 18.08 17.48 17.84 6.3M
2025-04-09 17.28 17.70 17.08 17.58 9.7M
2025-04-08 16.86 17.94 16.80 17.70 17.3M
2025-04-07 17.88 17.94 16.74 17.12 29.0M
2025-04-03 18.20 18.66 18.18 18.54 6.2M
2025-04-02 18.30 18.42 18.08 18.40 5.6M
2025-04-01 17.94 18.38 17.94 18.30 5.4M
2025-03-31 18.34 18.44 17.88 18.04 9.4M
2025-03-28 18.56 18.76 18.30 18.38 6.8M
2025-03-27 18.38 18.56 18.20 18.42 7.1M
2025-03-26 18.36 18.56 18.20 18.40 5.8M
2025-03-25 18.78 18.78 18.08 18.36 13.2M
2025-03-24 19.20 19.42 18.58 18.78 10.0M
2025-03-21 19.64 19.64 19.12 19.38 9.3M
2025-03-20 19.82 20.20 19.62 19.64 8.9M
2025-03-19 19.82 19.90 19.68 19.90 12.0M
2025-03-18 19.70 20.05 19.66 19.82 10.6M
2025-03-17 19.60 19.88 19.48 19.66 7.8M
2025-03-14 19.50 19.62 19.30 19.50 6.9M
2025-03-13 19.26 19.48 19.20 19.40 4.4M
2025-03-12 19.54 19.82 19.14 19.26 9.6M
2025-03-11 19.40 19.66 19.18 19.64 6.1M
2025-03-10 19.50 19.72 19.22 19.40 6.2M
2025-03-07 19.96 20.20 19.46 19.58 9.7M
2025-03-06 19.92 20.10 19.82 20.00 4.0M
2025-03-05 19.42 19.76 19.42 19.68 3.3M
2025-03-04 19.44 19.66 19.38 19.42 3.9M
2025-03-03 19.58 19.92 19.48 19.58 5.5M
2025-02-28 20.55 20.55 19.56 19.58 11.9M
2025-02-27 19.76 20.65 19.76 20.55 7.9M
2025-02-26 19.98 20.05 19.70 19.92 4.9M
2025-02-25 19.92 20.05 19.68 19.86 4.9M
2025-02-24 19.56 20.10 19.54 19.92 5.8M
2025-02-21 20.20 20.20 19.56 19.80 5.3M
2025-02-20 19.64 20.15 19.64 20.05 4.6M
2025-02-19 19.94 20.00 19.66 19.76 5.2M
2025-02-18 19.94 20.05 19.64 20.00 3.7M
2025-02-17 19.62 20.30 19.62 19.94 7.9M
2025-02-14 19.78 19.92 19.62 19.92 5.5M
2025-02-13 19.70 19.86 19.30 19.48 7.4M
2025-02-12 19.80 20.05 19.66 19.76 5.6M
2025-02-11 19.86 20.10 19.66 19.68 6.4M
2025-02-10 19.98 20.40 19.88 19.96 5.7M
2025-02-07 20.30 20.50 19.82 19.92 8.1M
2025-02-06 20.10 20.70 20.05 20.60 6.0M
2025-02-05 20.05 20.20 19.90 20.10 6.5M
2025-02-04 20.30 20.30 19.62 19.98 8.1M
2025-02-03 20.45 20.55 19.90 20.10 4.5M
2025-01-28 20.70 20.70 20.35 20.55 1.3M
2025-01-27 20.20 20.70 20.15 20.50 3.9M
2025-01-24 20.05 20.60 19.76 20.10 3.6M
2025-01-23 20.30 20.45 20.00 20.10 5.0M
2025-01-22 20.25 20.40 20.00 20.30 2.5M
2025-01-21 20.25 20.40 19.98 20.25 2.6M
2025-01-20 20.40 20.60 19.94 19.94 6.3M
2025-01-17 20.65 20.65 20.20 20.40 3.8M
2025-01-16 20.15 20.65 20.15 20.45 4.3M
2025-01-15 20.15 20.30 20.00 20.15 3.3M
2025-01-14 19.98 20.20 19.74 20.15 3.3M
2025-01-13 19.80 19.94 19.44 19.88 4.1M
2025-01-10 20.50 20.50 19.88 19.98 4.2M
2025-01-09 20.30 20.40 20.05 20.15 3.5M
2025-01-08 20.35 20.60 20.10 20.30 4.2M
2025-01-07 21.05 21.10 20.15 20.40 5.3M
2025-01-06 20.80 21.25 20.50 21.05 7.3M
2025-01-03 21.05 21.15 20.60 20.80 4.2M
2025-01-02 21.10 21.35 20.70 20.85 4.6M