瑞强集团

8427
🏛️ 香港 →
35.78
最后更新: 2025-10-06
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
2021-12-31 2.40 2.40 2.40 2.40 0.0M
2021-12-30 2.40 2.40 2.40 2.40 0.0M
2021-12-29 2.40 2.40 2.40 2.40 0.0M
2021-12-28 2.40 2.40 2.40 2.40 0.0M
2021-12-24 2.50 2.50 2.50 2.50 0.0M
2021-12-23 2.50 2.50 2.50 2.50 0.0M
2021-12-22 2.50 2.50 2.50 2.50 0.0M
2021-12-21 2.50 2.50 2.50 2.50 0.0M
2021-12-20 2.55 2.55 2.50 2.50 0.0M
2021-12-17 3.10 3.10 3.10 3.10 0.0M
2021-12-16 3.50 3.50 3.50 3.15 0.0M
2021-12-15 2.55 3.15 2.55 3.00 0.0M
2021-12-14 2.65 2.65 2.60 2.60 0.0M
2021-12-13 2.60 2.60 2.60 2.60 0.0M
2021-12-10 2.80 2.80 2.80 2.80 0.0M
2021-12-09 2.80 2.80 2.80 2.80 0.0M
2021-12-08 2.85 2.85 2.85 2.85 0.0M
2021-12-07 2.85 2.85 2.85 2.85 0.0M
2021-12-06 2.80 2.80 2.80 2.80 0.0M
2021-12-03 2.75 2.80 2.75 2.80 0.0M
2021-12-02 2.80 2.80 2.80 2.80 0.0M
2021-12-01 2.80 2.80 2.80 2.80 0.0M
2021-11-30 2.80 2.80 2.80 2.80 0.0M
2021-11-29 2.70 2.70 2.70 2.80 0.0M
2021-11-26 2.95 2.95 2.95 2.95 0.0M
2021-11-25 2.95 2.95 2.95 2.95 0.0M
2021-11-24 3.00 3.00 3.00 3.00 0.0M
2021-11-23 3.10 3.10 3.10 3.10 0.0M
2021-11-22 3.10 3.10 3.10 3.10 0.0M
2021-11-19 3.00 3.10 3.00 3.10 0.0M
2021-11-18 3.00 3.00 3.00 3.00 0.0M
2021-11-17 2.90 3.00 2.90 3.00 0.0M
2021-11-16 2.90 2.90 2.90 2.90 0.0M
2021-11-15 2.70 2.90 2.70 2.90 0.0M
2021-11-12 2.80 2.80 2.80 2.80 0.0M
2021-11-11 2.80 2.80 2.80 2.80 0.0M
2021-11-10 3.00 3.00 2.60 2.80 0.1M
2021-11-09 2.70 2.70 2.55 2.55 0.0M
2021-11-08 2.75 2.75 2.70 2.70 0.0M
2021-11-05 2.75 2.75 2.75 2.75 0.0M
2021-11-04 3.00 3.00 3.00 3.00 0.0M
2021-11-03 2.70 3.05 2.70 3.00 0.0M
2021-11-02 3.00 3.00 2.60 2.70 0.1M
2021-11-01 3.35 3.35 3.10 3.10 0.0M
2021-10-29 3.20 3.20 3.20 3.35 0.0M
2021-10-28 3.40 3.40 3.40 3.40 0.0M
2021-10-27 3.40 3.40 3.40 3.40 0.0M
2021-10-26 3.35 3.35 3.35 3.35 0.0M
2021-10-25 3.35 3.35 3.35 3.35 0.0M
2021-10-22 3.30 3.40 3.30 3.35 0.1M
2021-10-21 3.60 3.60 3.60 3.60 0.0M
2021-10-20 3.60 3.60 3.60 3.60 0.0M
2021-10-19 3.55 3.60 3.55 3.60 0.0M
2021-10-18 3.40 3.95 3.40 3.80 0.1M
2021-10-15 3.40 3.40 3.40 3.40 0.0M
2021-10-12 3.50 3.50 3.40 3.40 0.0M
2021-10-11 3.40 3.60 3.40 3.50 0.0M
2021-10-08 3.60 3.60 3.60 3.60 0.0M
2021-10-07 3.55 3.55 3.55 3.55 0.0M
2021-10-06 3.50 3.50 3.50 3.50 0.0M
2021-10-05 3.60 3.60 3.50 3.55 0.1M
2021-10-04 3.60 3.60 3.60 3.60 0.0M
2021-09-30 3.80 3.80 3.75 3.75 0.0M
2021-09-29 3.70 3.70 3.40 3.60 0.0M
2021-09-28 3.40 3.40 3.40 3.60 0.0M
2021-09-27 3.70 3.70 3.70 3.70 0.0M
2021-09-24 3.70 3.70 3.70 3.70 0.0M
2021-09-23 3.85 3.85 3.70 3.70 0.0M
2021-09-21 3.60 3.60 3.60 3.65 0.0M
2021-09-20 3.70 3.70 3.60 3.65 0.0M
2021-09-17 3.60 4.15 3.60 3.70 0.0M
2021-09-16 4.25 4.25 4.25 4.15 0.0M
2021-09-15 3.60 3.80 3.60 3.80 0.0M
2021-09-14 4.05 4.05 4.05 4.05 0.0M
2021-09-13 4.10 4.10 4.10 4.10 0.0M
2021-09-10 4.20 4.20 4.20 4.20 0.0M
2021-09-09 4.35 4.35 4.10 4.25 0.0M
2021-09-08 4.00 4.00 3.80 3.80 0.0M
2021-09-07 3.80 4.50 3.80 3.85 0.0M
2021-09-06 4.00 4.60 3.85 4.00 0.3M
2021-09-03 3.80 4.85 3.80 4.15 0.0M
2021-09-02 4.30 4.30 3.75 3.95 0.0M
2021-09-01 4.30 4.30 4.30 4.30 0.0M
2021-08-31 3.90 4.30 3.90 4.30 0.0M
2021-08-30 4.60 4.60 4.60 4.60 0.0M
2021-08-27 4.50 4.50 4.50 4.50 0.0M
2021-08-26 4.75 4.75 4.50 4.50 0.0M
2021-08-25 4.55 4.80 4.50 4.75 0.0M
2021-08-24 4.50 4.90 4.50 4.60 0.0M
2021-08-23 4.50 4.90 4.40 4.40 0.0M
2021-08-20 4.50 4.50 4.20 4.50 0.1M
2021-08-19 4.05 4.80 4.05 4.05 0.0M
2021-08-18 4.40 4.95 4.00 4.05 0.0M
2021-08-17 4.24 4.64 4.24 4.56 0.0M
2021-08-16 4.24 4.24 4.24 4.24 0.0M
2021-08-13 4.32 4.72 4.24 4.24 0.0M
2021-08-12 4.24 4.88 4.24 4.24 0.1M
2021-08-11 4.48 4.88 4.08 4.24 0.0M
2021-08-10 4.64 5.52 4.24 4.40 0.0M
2021-08-09 5.44 5.44 3.84 4.24 0.0M
2021-08-06 5.60 5.60 4.96 4.96 0.0M
2021-08-05 5.92 6.24 5.76 5.76 0.4M
2021-08-04 5.68 6.00 5.44 5.92 0.0M
2021-08-03 5.44 6.24 5.36 5.68 0.3M
2021-08-02 5.28 5.52 5.04 5.44 0.0M
2021-07-30 5.28 5.60 4.88 5.28 0.0M
2021-07-29 4.56 6.48 4.56 5.28 0.3M
2021-07-28 4.00 4.64 4.00 4.56 0.2M
2021-07-27 5.04 5.04 4.08 4.16 0.1M
2021-07-26 4.96 4.96 4.32 4.48 0.1M
2021-07-23 5.60 5.60 5.12 5.60 0.0M
2021-07-22 5.28 5.28 4.80 4.88 0.0M
2021-07-21 4.88 5.20 4.72 5.20 0.0M
2021-07-20 5.04 5.04 4.80 4.88 0.0M
2021-07-19 5.12 5.12 4.88 5.04 0.0M
2021-07-16 5.28 5.36 5.04 5.12 0.1M
2021-07-15 5.68 5.68 5.60 5.60 0.0M
2021-07-14 5.44 5.68 5.36 5.68 0.0M
2021-07-13 5.76 5.76 5.12 5.44 0.0M
2021-07-12 6.08 6.08 4.72 5.20 0.3M
2021-07-09 7.12 7.12 6.16 6.24 0.1M
2021-07-08 7.20 7.20 6.48 7.04 0.5M
2021-07-07 7.84 7.84 6.96 7.20 0.1M
2021-07-06 7.36 8.00 6.72 7.52 0.3M
2021-07-05 7.44 7.84 7.12 7.36 0.3M
2021-07-02 7.20 8.40 6.40 7.44 0.6M
2021-06-30 7.20 7.20 6.96 7.20 0.0M
2021-06-29 7.04 7.92 6.40 7.20 0.4M
2021-06-28 7.20 7.20 7.20 7.12 0.0M
2021-06-25 7.04 7.20 6.40 7.20 0.0M
2021-06-24 7.12 7.12 6.56 7.04 0.0M
2021-06-23 7.20 7.52 6.56 7.12 0.0M
2021-06-22 7.20 7.20 6.80 7.20 0.0M
2021-06-21 7.84 7.84 6.40 7.44 0.0M
2021-06-18 8.32 10.00 4.80 7.92 1.2M
2021-06-17 8.00 8.32 7.04 8.32 0.1M
2021-06-16 7.20 8.00 7.20 8.00 0.0M
2021-06-15 7.76 7.76 6.80 7.76 0.1M
2021-06-11 7.60 7.60 5.92 7.60 0.1M
2021-06-10 7.36 8.00 6.88 7.60 0.1M
2021-06-09 6.32 7.36 6.32 7.36 0.2M
2021-06-08 5.92 6.80 5.84 6.32 0.1M
2021-06-07 5.52 5.92 5.20 5.92 0.1M
2021-06-04 5.12 5.68 4.88 5.68 0.1M
2021-06-03 4.48 5.12 4.48 5.12 0.1M
2021-06-02 4.80 4.80 4.64 4.64 0.0M
2021-06-01 4.88 4.88 4.40 4.80 0.1M
2021-05-31 4.96 5.04 4.80 4.96 0.0M
2021-05-28 5.20 5.20 4.88 4.96 0.1M
2021-05-27 6.00 6.00 3.76 5.20 0.8M
2021-05-26 9.20 10.24 5.84 6.56 1.9M
2021-05-25 8.08 9.60 7.12 9.20 0.1M
2021-05-24 8.16 8.24 7.36 8.08 0.0M
2021-05-21 8.48 8.48 8.00 8.16 0.0M
2021-05-20 8.16 8.80 7.52 8.48 0.1M
2021-05-18 5.84 8.64 5.60 8.32 0.1M
2021-05-17 5.68 6.64 5.36 5.76 0.0M
2021-05-14 6.88 7.28 6.00 6.48 0.0M
2021-05-13 11.36 12.16 6.80 6.88 0.9M
2021-05-12 5.60 12.48 5.20 11.44 0.7M
2021-05-11 4.80 5.76 4.32 5.20 0.1M
2021-05-10 4.40 4.80 4.40 4.80 0.0M
2021-05-07 4.16 4.80 4.16 4.64 0.1M
2021-05-06 4.32 4.32 4.24 4.24 0.0M
2021-05-05 4.72 4.72 4.00 4.32 0.0M
2021-05-04 4.88 5.12 4.64 4.64 0.0M
2021-05-03 4.64 5.36 4.64 4.96 0.1M
2021-04-30 3.92 4.72 3.92 4.72 0.2M
2021-04-29 3.60 3.76 3.52 3.76 0.1M
2021-04-28 3.68 3.76 3.44 3.60 0.0M
2021-04-27 3.68 3.76 3.60 3.76 0.0M
2021-04-26 3.92 3.92 3.76 3.84 0.0M
2021-04-23 3.92 4.00 3.76 3.92 0.1M
2021-04-22 3.84 4.00 3.76 3.84 0.0M
2021-04-21 4.08 4.16 3.68 3.84 0.1M
2021-04-20 4.08 4.32 3.92 4.08 0.4M
2021-04-19 10.40 10.40 3.76 3.84 2.0M
2021-04-16 9.44 10.00 8.96 9.92 0.0M
2021-04-15 8.80 9.60 8.00 9.44 0.0M
2021-04-14 10.00 10.08 9.60 9.60 0.0M
2021-04-13 10.48 10.72 9.04 10.16 1.0M
2021-04-12 10.80 10.80 8.48 10.08 1.1M
2021-04-09 11.04 11.04 9.20 10.24 0.0M
2021-04-08 10.32 11.28 8.16 10.64 0.3M
2021-04-07 9.92 10.24 9.68 10.00 0.0M
2021-04-01 10.32 10.32 8.64 9.92 0.1M
2021-03-31 11.04 11.60 10.00 10.32 0.1M
2021-03-30 10.24 11.52 9.60 10.96 0.3M
2021-03-29 7.68 10.56 7.68 10.24 0.1M
2021-03-26 6.72 7.20 6.56 7.20 0.0M
2021-03-25 6.56 6.56 6.56 6.56 0.0M
2021-03-24 6.64 6.64 6.56 6.56 0.0M
2021-03-23 6.48 6.48 6.48 6.48 0.0M
2021-03-22 6.40 6.56 6.40 6.48 0.0M
2021-03-19 6.40 6.40 6.40 6.40 0.0M
2021-03-18 6.40 6.40 6.40 6.40 0.0M
2021-03-17 6.40 6.40 6.40 6.40 0.0M
2021-03-16 6.64 6.64 6.56 6.56 0.0M
2021-03-15 6.56 6.56 6.56 6.56 0.0M
2021-03-12 6.56 6.56 6.56 6.56 0.0M
2021-03-11 6.96 6.96 6.56 6.56 0.0M
2021-03-10 7.04 7.04 6.40 6.96 0.0M
2021-03-09 7.12 7.44 6.96 7.04 0.0M
2021-03-08 5.92 7.04 5.68 6.56 0.1M
2021-03-05 5.92 5.92 5.52 5.60 0.0M
2021-03-04 4.96 4.96 4.88 4.88 0.0M
2021-03-03 5.20 5.20 4.80 4.80 0.0M
2021-03-02 4.96 4.96 4.96 4.96 0.0M
2021-03-01 5.20 5.76 4.88 4.88 0.0M
2021-02-26 5.36 5.36 5.12 5.20 0.0M
2021-02-25 5.76 5.76 5.76 5.76 0.0M
2021-02-24 6.24 6.24 5.76 5.76 0.0M
2021-02-23 6.40 6.40 6.24 6.24 0.0M
2021-02-22 5.12 6.40 5.12 6.32 0.0M
2021-02-19 5.12 5.12 5.12 5.12 0.0M
2021-02-18 4.88 5.04 4.88 5.04 0.0M
2021-02-17 4.80 4.80 4.80 4.88 0.0M
2021-02-16 4.72 4.80 4.72 4.80 0.0M
2021-02-11 4.72 4.72 4.72 4.72 0.0M
2021-02-10 4.64 4.64 4.64 4.72 0.0M
2021-02-09 4.64 4.64 4.64 4.64 0.0M
2021-02-08 4.72 4.72 4.72 4.72 0.0M
2021-02-05 4.64 4.64 4.64 4.64 0.0M
2021-02-04 4.80 4.80 4.80 4.80 0.0M
2021-02-03 4.80 4.80 4.80 4.80 0.0M
2021-02-02 4.80 4.80 4.80 4.80 0.0M
2021-02-01 4.72 4.80 4.72 4.80 0.0M
2021-01-29 4.80 4.80 4.80 4.80 0.0M
2021-01-28 4.80 4.80 4.80 4.80 0.0M
2021-01-27 4.80 4.80 4.80 4.80 0.0M
2021-01-26 4.80 4.80 4.80 4.80 0.0M
2021-01-25 4.72 4.72 4.72 4.72 0.0M
2021-01-22 4.72 4.72 4.72 4.72 0.0M
2021-01-21 4.80 4.80 4.72 4.72 0.0M
2021-01-20 5.04 5.04 4.40 4.80 0.0M
2021-01-19 5.04 5.04 4.96 5.04 0.0M
2021-01-18 5.60 5.60 5.04 5.04 0.0M
2021-01-15 6.08 6.08 6.08 6.08 0.0M
2021-01-14 6.24 6.24 6.24 6.24 0.0M
2021-01-13 6.24 6.24 6.24 6.24 0.0M
2021-01-12 6.64 6.64 5.36 6.32 0.0M
2021-01-11 5.12 8.00 5.12 5.84 0.2M
2021-01-08 5.12 5.12 5.12 5.12 0.0M
2021-01-07 5.12 5.12 5.12 5.12 0.0M
2021-01-06 4.00 5.12 4.00 5.12 0.0M
2021-01-05 5.12 5.12 5.12 5.12 0.0M
2021-01-04 5.20 5.20 5.20 5.20 0.0M