芯智控股

2166
🏛️ 香港 →
1.91
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
2025-09-26 1.92 1.92 1.91 1.91 0.2M
2025-09-25 1.92 1.95 1.92 1.92 0.1M
2025-09-24 1.92 1.94 1.91 1.93 0.1M
2025-09-23 1.93 1.93 1.90 1.92 0.1M
2025-09-22 1.89 1.93 1.89 1.92 0.2M
2025-09-19 2.00 2.07 1.95 1.95 0.3M
2025-09-18 1.93 2.06 1.93 2.00 1.2M
2025-09-17 1.83 1.91 1.82 1.91 0.3M
2025-09-16 1.92 1.92 1.83 1.83 0.1M
2025-09-15 1.90 1.92 1.84 1.92 0.4M
2025-09-12 1.94 1.95 1.88 1.93 0.9M
2025-09-11 1.75 1.95 1.75 1.94 2.0M
2025-09-10 1.77 1.79 1.75 1.78 0.7M
2025-09-09 1.76 1.78 1.75 1.75 0.5M
2025-09-08 1.70 1.73 1.70 1.72 0.1M
2025-09-05 1.68 1.76 1.67 1.71 0.4M
2025-09-04 1.83 1.83 1.68 1.68 0.9M
2025-09-03 1.85 1.88 1.77 1.77 0.2M
2025-09-02 1.90 1.90 1.77 1.80 0.5M
2025-09-01 1.99 1.99 1.90 1.90 0.3M
2025-08-29 1.98 2.05 1.89 1.97 1.1M
2025-08-28 1.81 2.00 1.80 1.96 2.0M
2025-08-27 1.80 1.81 1.77 1.79 0.3M
2025-08-26 1.78 1.82 1.78 1.81 0.1M
2025-08-25 1.83 1.88 1.78 1.78 1.0M
2025-08-22 1.73 1.82 1.70 1.80 0.7M
2025-08-21 1.74 1.74 1.71 1.72 0.1M
2025-08-20 1.74 1.74 1.73 1.73 0.1M
2025-08-19 1.74 1.74 1.71 1.74 0.1M
2025-08-18 1.76 1.76 1.74 1.74 0.2M
2025-08-15 1.78 1.78 1.74 1.74 0.3M
2025-08-14 1.79 1.79 1.74 1.78 0.1M
2025-08-13 1.77 1.80 1.75 1.76 0.2M
2025-08-12 1.78 1.81 1.77 1.77 0.2M
2025-08-11 1.86 1.86 1.78 1.80 0.2M
2025-08-08 1.85 1.89 1.81 1.85 0.3M
2025-08-07 1.90 1.92 1.80 1.84 0.2M
2025-08-06 1.78 1.89 1.75 1.88 1.0M
2025-08-05 1.81 1.81 1.74 1.77 0.4M
2025-08-04 1.83 1.88 1.76 1.79 0.5M
2025-08-01 1.83 1.85 1.74 1.83 0.2M
2025-07-31 1.87 1.88 1.81 1.84 0.3M
2025-07-30 1.88 1.88 1.82 1.87 0.1M
2025-07-29 1.88 1.89 1.79 1.89 0.2M
2025-07-28 1.84 1.89 1.81 1.88 0.3M
2025-07-25 1.86 1.86 1.79 1.80 0.4M
2025-07-24 1.77 1.88 1.72 1.84 0.4M
2025-07-23 1.85 1.87 1.82 1.84 0.1M
2025-07-22 1.85 1.94 1.83 1.85 0.7M
2025-07-21 1.85 1.95 1.80 1.89 0.4M
2025-07-18 1.82 1.85 1.80 1.85 0.5M
2025-07-17 1.82 1.95 1.77 1.79 1.5M
2025-07-16 1.72 1.79 1.70 1.77 1.1M
2025-07-15 1.71 1.72 1.70 1.71 0.6M
2025-07-14 1.68 1.72 1.67 1.70 1.1M
2025-07-11 1.68 1.69 1.66 1.69 0.8M
2025-07-10 1.68 1.69 1.65 1.68 0.0M
2025-07-09 1.68 1.68 1.64 1.68 0.1M
2025-07-08 1.70 1.70 1.66 1.68 0.0M
2025-07-07 1.69 1.69 1.66 1.66 0.3M
2025-07-04 1.74 1.74 1.69 1.72 0.0M
2025-07-03 1.67 1.73 1.63 1.73 0.5M
2025-07-02 1.68 1.68 1.67 1.67 0.1M
2025-06-30 1.68 1.68 1.66 1.67 0.3M
2025-06-27 1.73 1.73 1.70 1.70 0.1M
2025-06-26 1.70 1.76 1.70 1.73 0.2M
2025-06-25 1.70 1.72 1.68 1.70 0.2M
2025-06-24 1.65 1.76 1.64 1.67 0.7M
2025-06-23 1.71 1.71 1.64 1.65 0.9M
2025-06-20 1.69 1.71 1.67 1.70 0.1M
2025-06-19 1.73 1.80 1.70 1.73 0.2M
2025-06-18 1.67 1.72 1.66 1.72 0.1M
2025-06-17 1.73 1.73 1.67 1.67 0.3M
2025-06-16 1.77 1.78 1.70 1.71 0.1M
2025-06-13 1.72 1.75 1.70 1.71 0.1M
2025-06-12 1.70 1.73 1.69 1.72 0.4M
2025-06-11 1.70 1.74 1.70 1.70 0.5M
2025-06-10 1.68 1.70 1.67 1.70 0.4M
2025-06-09 1.72 1.73 1.67 1.69 0.3M
2025-06-06 1.66 1.70 1.66 1.68 0.2M
2025-06-05 1.73 1.75 1.68 1.69 0.3M
2025-06-04 1.72 1.78 1.70 1.70 0.3M
2025-06-03 1.66 1.76 1.65 1.72 0.9M
2025-06-02 1.61 1.75 1.56 1.67 0.4M
2025-05-30 1.79 1.83 1.70 1.71 1.0M
2025-05-29 1.72 1.78 1.70 1.77 0.6M
2025-05-28 1.72 1.79 1.69 1.72 0.7M
2025-05-27 1.68 1.72 1.64 1.72 0.7M
2025-05-26 1.70 1.72 1.65 1.66 0.5M
2025-05-23 1.74 1.74 1.66 1.68 0.4M
2025-05-22 1.77 1.77 1.69 1.73 0.2M
2025-05-21 1.75 1.79 1.72 1.73 0.4M
2025-05-20 1.74 1.76 1.69 1.75 0.6M
2025-05-19 1.69 1.72 1.64 1.72 0.8M
2025-05-16 1.67 1.69 1.60 1.67 0.2M
2025-05-15 1.69 1.70 1.64 1.67 0.6M
2025-05-14 1.70 1.71 1.67 1.68 0.1M
2025-05-13 1.69 1.73 1.66 1.69 0.7M
2025-05-12 1.78 1.78 1.70 1.72 0.2M
2025-05-09 1.78 1.78 1.72 1.76 0.1M
2025-05-08 1.76 1.80 1.65 1.80 1.3M
2025-05-07 1.82 1.82 1.73 1.75 0.1M
2025-05-06 1.76 1.84 1.74 1.78 0.2M
2025-05-02 1.82 1.85 1.73 1.73 0.3M
2025-04-30 1.85 1.85 1.75 1.80 0.5M
2025-04-29 1.76 1.84 1.72 1.79 0.3M
2025-04-28 1.80 1.85 1.72 1.72 0.5M
2025-04-25 1.75 1.80 1.72 1.80 0.5M
2025-04-24 1.79 1.79 1.71 1.73 0.4M
2025-04-23 1.71 1.78 1.68 1.75 0.5M
2025-04-22 1.69 1.71 1.67 1.70 0.2M
2025-04-17 1.69 1.70 1.67 1.69 0.1M
2025-04-16 1.75 1.75 1.68 1.70 0.2M
2025-04-15 1.71 1.73 1.65 1.71 0.6M
2025-04-14 1.72 1.77 1.68 1.68 0.4M
2025-04-11 1.69 1.79 1.65 1.73 0.6M
2025-04-10 1.66 1.73 1.66 1.70 0.2M
2025-04-09 1.67 1.67 1.64 1.64 0.1M
2025-04-08 1.74 1.74 1.63 1.63 0.2M
2025-04-07 1.76 1.76 1.63 1.67 0.2M
2025-04-03 1.75 1.82 1.69 1.74 0.2M
2025-04-02 1.75 1.77 1.68 1.72 0.3M
2025-04-01 1.71 1.77 1.67 1.71 0.6M
2025-03-31 1.72 1.74 1.66 1.71 0.3M
2025-03-28 1.75 1.75 1.66 1.72 0.5M
2025-03-27 1.66 1.67 1.65 1.66 0.3M
2025-03-26 1.70 1.74 1.62 1.67 0.4M
2025-03-25 1.76 1.76 1.61 1.67 0.5M
2025-03-24 1.64 1.72 1.64 1.69 0.8M
2025-03-21 1.56 1.68 1.56 1.61 0.5M
2025-03-20 1.57 1.57 1.54 1.57 0.5M
2025-03-19 1.61 1.64 1.56 1.57 0.5M
2025-03-18 1.65 1.70 1.59 1.63 0.8M
2025-03-17 1.71 1.71 1.60 1.70 0.6M
2025-03-14 1.70 1.72 1.59 1.68 0.2M
2025-03-13 1.67 1.72 1.63 1.66 0.1M
2025-03-12 1.66 1.72 1.61 1.63 0.3M
2025-03-11 1.61 1.66 1.58 1.61 1.3M
2025-03-10 1.55 1.65 1.54 1.58 0.3M
2025-03-07 1.59 1.60 1.54 1.54 0.1M
2025-03-06 1.57 1.65 1.52 1.61 0.2M
2025-03-05 1.53 1.59 1.50 1.58 0.3M
2025-03-04 1.56 1.56 1.51 1.51 0.0M
2025-03-03 1.68 1.68 1.53 1.53 0.2M
2025-02-28 1.62 1.68 1.55 1.62 0.1M
2025-02-27 1.56 1.64 1.50 1.61 0.2M
2025-02-26 1.65 1.67 1.60 1.64 0.3M
2025-02-25 1.70 1.73 1.64 1.70 0.3M
2025-02-24 1.72 1.72 1.63 1.70 0.4M
2025-02-21 1.68 1.76 1.62 1.69 0.4M
2025-02-20 1.70 1.74 1.56 1.65 0.7M
2025-02-19 1.73 1.78 1.70 1.72 0.7M
2025-02-18 1.71 1.76 1.70 1.70 0.1M
2025-02-17 1.81 1.81 1.69 1.75 0.4M
2025-02-14 1.73 1.83 1.70 1.77 0.3M
2025-02-13 1.71 1.75 1.70 1.74 0.1M
2025-02-12 1.78 1.78 1.70 1.71 0.1M
2025-02-11 1.78 1.79 1.70 1.77 0.1M
2025-02-10 1.87 1.87 1.78 1.82 0.0M
2025-02-07 1.85 1.88 1.76 1.84 0.3M
2025-02-06 1.82 1.86 1.77 1.82 0.0M
2025-02-05 1.85 1.85 1.77 1.83 0.0M
2025-02-04 1.89 1.89 1.80 1.85 0.1M
2025-02-03 1.80 1.86 1.76 1.82 0.1M
2025-01-28 1.79 1.83 1.78 1.80 0.1M
2025-01-27 1.90 1.90 1.72 1.75 0.0M
2025-01-24 1.70 1.85 1.69 1.79 0.5M
2025-01-23 1.69 1.73 1.69 1.73 0.3M
2025-01-22 1.65 1.72 1.65 1.69 0.1M
2025-01-21 1.74 1.74 1.65 1.69 0.1M
2025-01-20 1.70 1.76 1.68 1.75 0.3M
2025-01-17 1.70 1.70 1.64 1.70 0.0M
2025-01-16 1.70 1.70 1.64 1.70 0.0M
2025-01-15 1.70 1.70 1.70 1.70 0.0M
2025-01-14 1.67 1.71 1.60 1.70 0.1M
2025-01-13 1.68 1.68 1.61 1.67 0.0M
2025-01-10 1.68 1.68 1.58 1.68 0.1M
2025-01-09 1.68 1.72 1.63 1.68 0.0M
2025-01-08 1.65 1.76 1.58 1.68 0.2M
2025-01-07 1.66 1.66 1.56 1.65 0.1M
2025-01-06 1.56 1.65 1.53 1.61 0.9M
2025-01-03 1.55 1.55 1.48 1.55 0.0M
2025-01-02 1.55 1.55 1.50 1.55 0.0M