瑞强集团

8427
🏛️ 香港 →
35.00
最后更新: 2025-10-03
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 35.92 35.92 35.14 35.90 4.4K
09:35 35.88 35.88 35.12 35.12 4.4K
09:40 35.10 35.10 34.88 34.88 0.0K
09:45 34.84 35.10 34.74 35.06 2.0K
09:50 35.04 35.04 34.70 34.70 0.8K
09:55 35.00 35.00 34.72 34.72 1.2K
10:00 34.80 35.00 34.80 34.98 3.6K
10:05 34.94 34.94 34.94 34.94 0.0K
10:10 34.92 34.94 34.92 34.94 1.2K
10:15 34.92 34.94 34.90 34.90 2.0K
10:20 34.46 34.46 34.28 34.28 4.8K
10:25 34.26 34.26 33.80 33.80 3.6K
10:30 33.60 33.60 33.60 33.60 2.0K
10:35 33.58 33.80 33.50 33.74 4.4K
10:40 33.72 33.72 33.26 33.26 4.8K
10:45 33.28 33.28 33.28 33.28 0.8K
10:50 33.44 33.60 33.44 33.60 4.0K
10:55 33.50 33.80 33.50 33.70 4.4K
11:05 33.76 33.76 33.74 33.76 1.2K
11:10 33.74 33.76 33.62 33.62 1.2K
11:15 33.60 33.76 33.60 33.76 2.4K
11:20 33.70 33.70 33.68 33.70 0.0K
11:25 33.68 33.68 33.68 33.68 0.0K
11:30 33.66 33.68 33.58 33.66 0.0K
11:35 33.64 33.64 33.50 33.50 0.8K
11:50 33.38 33.66 33.38 33.64 2.4K
11:55 33.66 33.66 33.48 33.48 0.4K
13:05 33.50 33.66 33.50 33.66 3.2K
13:10 33.70 33.70 33.70 33.70 2.8K
13:15 33.80 33.80 33.78 33.80 4.4K
13:20 34.50 34.50 34.50 34.50 0.4K
13:35 34.48 34.48 34.34 34.38 0.4K
13:40 34.34 34.50 34.34 34.46 0.0K
13:45 34.44 34.48 34.18 34.18 0.8K
13:50 34.10 34.10 33.98 33.98 1.2K
14:15 33.82 33.88 33.82 33.88 0.8K
14:20 33.84 33.84 33.80 33.80 2.8K
14:35 33.90 33.90 33.90 33.90 0.8K
14:50 34.22 34.22 34.22 34.22 0.4K
14:55 34.20 34.20 34.14 34.16 0.0K
15:00 34.16 34.16 34.16 34.16 2.0K
15:10 34.18 34.18 34.16 34.16 0.4K
15:15 34.18 34.18 34.18 34.18 1.6K
15:20 34.40 34.40 34.40 34.40 2.4K
15:40 34.54 34.66 34.54 34.66 1.6K
15:45 34.60 34.60 34.48 34.48 0.0K
15:50 34.66 34.66 34.40 34.66 1.2K
15:55 34.54 35.12 34.42 35.12 5.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 34.00 35.10 34.00 35.00 0.0M
2025-10-02 35.94 35.94 33.28 35.12 0.1M
2025-09-30 30.32 36.18 30.00 35.94 0.3M
2025-09-29 30.30 30.98 29.90 30.32 0.0M
2025-09-26 30.72 30.72 30.00 30.30 0.0M
2025-09-25 31.20 31.20 29.70 30.74 0.1M
2025-09-24 30.92 31.50 30.38 31.20 0.0M
2025-09-23 33.08 33.08 30.50 30.92 0.0M
2025-09-22 32.38 33.16 30.50 32.42 0.1M
2025-09-19 31.60 32.54 31.40 32.12 0.0M
2025-09-18 30.24 32.00 30.00 31.40 0.1M
2025-09-17 32.88 32.88 29.88 30.24 0.1M
2025-09-16 33.98 33.98 30.00 32.90 0.1M
2025-09-15 35.28 35.28 32.50 34.00 0.1M
2025-09-12 34.90 34.90 34.20 34.50 0.0M
2025-09-11 34.28 34.82 33.80 34.38 0.0M
2025-09-10 35.32 35.32 34.28 34.88 0.0M
2025-09-09 35.42 35.42 34.80 35.30 0.1M
2025-09-08 36.00 36.32 35.36 35.42 0.1M
2025-09-05 35.50 36.10 35.50 35.96 0.1M
2025-09-04 35.50 35.60 35.04 35.50 0.0M
2025-09-03 36.20 36.20 35.00 35.40 0.0M
2025-09-02 35.88 36.06 35.08 35.32 0.1M
2025-09-01 36.12 36.48 35.88 35.88 0.0M
2025-08-29 35.66 36.30 35.06 36.12 0.1M
2025-08-28 36.00 36.26 35.62 35.82 0.1M
2025-08-27 36.50 36.50 36.00 36.28 0.0M
2025-08-26 35.98 36.46 35.70 36.22 0.1M
2025-08-25 37.60 37.60 35.04 35.96 0.1M
2025-08-22 34.60 37.20 34.60 36.40 0.5M
2025-08-21 31.96 33.70 31.96 33.70 0.3M
2025-08-20 31.80 31.98 31.06 31.80 0.1M
2025-08-19 32.00 32.00 30.80 31.62 0.1M
2025-08-18 32.00 32.22 29.96 31.18 0.1M
2025-08-15 31.20 31.32 30.50 31.12 0.1M
2025-08-14 31.50 31.80 30.60 31.18 0.1M
2025-08-13 32.98 32.98 31.36 31.48 0.1M
2025-08-12 32.98 32.98 31.50 32.08 0.0M
2025-08-11 32.98 33.00 32.00 32.12 0.1M
2025-08-08 32.00 33.60 31.20 32.98 0.2M
2025-08-07 30.90 32.48 29.80 31.90 0.1M
2025-08-06 30.42 31.10 30.40 30.80 0.1M
2025-08-05 32.68 32.90 29.00 30.40 0.2M
2025-08-04 35.80 35.88 32.20 32.94 0.3M
2025-08-01 33.45 36.00 33.05 35.20 0.3M
2025-07-31 33.40 35.15 31.05 33.45 0.3M
2025-07-30 28.55 32.95 25.80 32.90 0.4M
2025-07-29 35.65 38.00 28.60 29.20 0.5M
2025-07-28 28.90 34.80 28.90 34.40 0.5M
2025-07-25 26.80 28.70 26.80 28.55 0.3M
2025-07-24 23.90 26.55 23.90 25.90 0.2M
2025-07-23 23.80 24.00 22.30 23.60 0.2M
2025-07-22 22.50 22.95 22.30 22.95 0.1M
2025-07-21 21.50 22.30 21.50 22.30 0.1M
2025-07-18 20.90 21.60 20.80 21.15 0.1M
2025-07-17 20.65 21.00 20.50 20.80 0.1M
2025-07-16 21.00 21.00 20.00 20.70 0.1M
2025-07-15 20.00 20.95 19.88 20.35 0.1M
2025-07-14 19.60 20.00 19.60 20.00 0.1M
2025-07-11 19.30 19.30 19.06 19.48 0.0M
2025-07-10 19.50 19.50 19.20 19.28 0.0M
2025-07-09 20.65 20.65 19.16 19.48 0.0M
2025-07-08 19.50 19.50 19.14 19.50 0.0M
2025-07-07 19.66 19.66 19.00 19.00 0.0M
2025-07-04 19.86 19.86 19.10 19.66 0.0M
2025-07-03 20.10 20.20 19.40 19.48 0.0M
2025-07-02 18.90 20.95 18.90 20.05 0.1M
2025-06-30 17.30 18.90 17.26 18.90 0.1M
2025-06-27 18.76 18.76 17.20 17.30 0.1M
2025-06-26 19.52 19.52 18.18 18.20 0.0M
2025-06-25 19.90 20.20 19.50 19.50 0.1M
2025-06-24 19.98 20.00 19.62 19.82 0.0M
2025-06-23 21.00 21.00 19.82 19.98 0.1M
2025-06-20 21.80 21.80 20.85 21.00 0.1M
2025-06-19 20.15 22.50 20.15 21.50 0.3M
2025-06-18 18.76 20.15 18.02 19.98 0.2M
2025-06-17 21.00 21.00 18.40 18.76 0.2M
2025-06-16 17.56 19.80 17.56 19.76 0.2M
2025-06-13 15.40 17.60 15.40 17.54 0.2M
2025-06-12 14.40 15.28 14.40 15.20 0.1M
2025-06-11 14.40 14.50 14.10 14.42 0.0M
2025-06-10 14.38 16.60 13.80 13.84 0.8M
2025-06-09 14.00 14.78 14.00 14.22 0.0M
2025-06-06 15.62 15.62 13.56 14.00 0.0M
2025-06-05 13.64 13.80 13.64 13.64 0.0M
2025-06-04 13.50 13.90 13.50 13.60 0.0M
2025-06-03 13.52 13.90 13.48 13.90 0.0M
2025-06-02 13.50 13.50 13.48 13.48 0.0M
2025-05-30 13.46 14.00 13.42 13.56 0.0M
2025-05-29 13.44 13.46 13.44 13.46 0.0M
2025-05-28 13.08 13.70 13.08 13.44 0.0M
2025-05-27 13.50 21.00 12.80 13.04 0.8M
2025-05-26 13.98 13.98 13.50 13.50 0.0M
2025-05-23 14.00 14.00 13.86 13.98 0.0M
2025-05-22 14.02 14.10 14.02 14.08 0.0M
2025-05-21 14.10 15.00 14.10 14.40 0.0M
2025-05-20 15.00 15.10 13.04 14.02 0.1M
2025-05-19 12.22 13.48 12.20 13.02 0.0M
2025-05-16 12.02 12.50 11.80 12.20 0.0M
2025-05-15 11.98 11.98 11.96 12.20 0.0M
2025-05-14 12.40 12.60 11.40 12.02 0.0M
2025-05-13 13.42 13.42 12.50 12.50 0.0M
2025-05-12 13.00 13.70 13.00 13.48 0.0M
2025-05-09 13.24 13.82 13.00 13.76 0.0M
2025-05-08 13.24 14.48 13.24 13.84 0.0M
2025-05-07 13.00 13.60 13.00 13.38 0.0M
2025-05-06 15.00 15.00 13.00 13.00 0.0M
2025-05-02 15.00 15.00 15.00 15.00 0.0M
2025-04-30 13.00 15.00 12.72 15.00 0.0M
2025-04-29 13.50 13.50 13.00 13.00 0.0M
2025-04-28 15.46 15.46 13.00 13.50 0.0M
2025-04-25 15.78 15.78 15.58 15.56 0.0M
2025-04-24 15.62 15.62 15.58 15.58 0.0M
2025-04-23 16.50 16.50 15.80 15.80 0.0M
2025-04-22 15.76 16.78 15.70 15.68 0.0M
2025-04-17 15.62 15.98 15.40 15.76 0.0M
2025-04-16 16.98 16.98 15.60 15.62 0.0M
2025-04-15 15.60 16.50 15.60 16.50 0.0M
2025-04-14 16.06 16.78 16.00 16.52 0.0M
2025-04-11 17.20 17.20 15.80 16.00 0.0M
2025-04-10 17.58 17.58 17.46 17.28 0.0M
2025-04-09 18.00 18.00 16.98 16.98 0.0M
2025-04-08 16.52 16.68 16.00 16.68 0.0M
2025-04-07 17.76 17.76 15.60 16.50 0.0M
2025-04-03 18.80 18.80 16.74 17.18 0.0M
2025-04-02 17.54 18.18 17.24 17.76 0.0M
2025-04-01 19.44 19.44 17.40 17.44 0.1M
2025-03-31 19.50 19.50 17.82 18.58 0.0M
2025-03-28 19.80 19.82 18.60 18.98 0.1M
2025-03-27 19.94 20.45 19.80 19.86 0.0M
2025-03-26 20.45 20.50 19.80 19.96 0.0M
2025-03-25 19.60 20.15 19.60 19.98 0.1M
2025-03-24 18.30 19.50 18.30 19.22 0.1M
2025-03-21 16.80 18.48 16.80 18.00 0.1M
2025-03-20 16.00 16.80 15.70 16.80 0.1M
2025-03-19 17.18 17.18 16.00 16.40 0.0M
2025-03-18 17.70 17.70 17.02 17.18 0.0M
2025-03-17 17.50 17.84 17.10 17.20 0.0M
2025-03-14 18.14 18.14 17.36 17.50 0.0M
2025-03-13 18.68 18.68 17.80 18.16 0.0M
2025-03-12 18.48 18.50 18.02 18.26 0.0M
2025-03-11 18.86 18.96 16.42 18.48 0.0M
2025-03-10 19.20 19.20 18.02 18.86 0.0M
2025-03-07 19.00 19.00 18.60 18.84 0.0M
2025-03-06 19.20 19.30 18.52 18.76 0.0M
2025-03-05 18.42 19.34 18.42 18.98 0.0M
2025-03-04 18.98 19.46 18.62 18.86 0.0M
2025-03-03 19.08 19.08 18.58 18.98 0.0M
2025-02-28 19.30 19.78 19.00 19.26 0.0M
2025-02-27 19.88 19.88 18.00 19.32 0.0M
2025-02-26 19.84 20.10 19.50 19.50 0.0M
2025-02-25 19.94 19.94 19.40 19.84 0.0M
2025-02-24 19.18 19.98 19.18 19.98 0.0M
2025-02-21 18.80 19.50 17.96 19.18 0.0M
2025-02-20 18.26 18.80 17.82 18.80 0.0M
2025-02-19 17.90 18.24 17.50 18.26 0.0M
2025-02-18 18.80 18.80 17.80 18.28 0.1M
2025-02-17 19.10 19.50 18.80 18.80 0.0M
2025-02-14 18.44 19.98 17.72 19.98 0.1M
2025-02-13 20.15 20.20 18.40 18.60 0.1M
2025-02-12 19.70 20.45 19.46 20.45 0.0M
2025-02-11 20.70 20.70 20.50 20.50 0.0M
2025-02-10 21.50 21.50 20.80 20.80 0.0M
2025-02-07 20.30 21.40 19.52 21.40 0.1M
2025-02-06 20.30 20.30 19.24 19.66 0.0M
2025-02-05 21.40 21.40 19.62 20.55 0.0M
2025-02-04 21.95 21.95 19.82 21.45 0.0M
2025-02-03 21.85 22.05 21.50 21.90 0.0M
2025-01-28 20.00 21.95 20.00 21.90 0.0M
2025-01-27 22.00 22.00 19.18 20.00 0.1M
2025-01-24 16.78 19.60 16.78 19.60 0.1M
2025-01-23 15.62 16.78 15.62 16.78 0.0M
2025-01-22 16.36 16.36 15.66 15.62 0.0M
2025-01-21 15.50 16.36 15.00 16.36 0.1M
2025-01-20 17.20 17.20 14.48 15.62 0.2M
2025-01-17 19.98 19.98 16.00 17.20 0.1M
2025-01-16 21.05 21.05 20.00 21.00 0.1M
2025-01-15 20.60 21.85 19.88 21.00 0.1M
2025-01-14 23.00 23.00 20.00 21.00 0.1M
2025-01-13 21.95 23.20 21.45 21.50 0.2M
2025-01-10 21.00 22.95 20.80 21.05 0.1M
2025-01-09 22.00 24.70 20.10 21.00 0.2M
2025-01-08 24.85 25.00 20.00 22.30 0.3M
2025-01-07 27.00 29.00 22.60 24.80 0.2M
2025-01-06 23.00 27.00 23.00 26.70 0.4M
2025-01-03 19.68 23.80 19.28 22.95 0.3M
2025-01-02 17.32 19.68 17.22 19.68 0.2M