九兴控股

1836
🏛️ 香港 →
15.46
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
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
2022-12-30 7.60 7.60 7.33 7.35 0.3M
2022-12-29 7.40 7.48 7.29 7.48 0.1M
2022-12-28 7.60 7.60 7.39 7.39 0.1M
2022-12-23 7.51 7.59 7.51 7.58 0.1M
2022-12-22 7.29 7.58 7.23 7.58 0.5M
2022-12-21 7.38 7.44 7.20 7.27 0.2M
2022-12-20 7.51 7.51 7.26 7.41 0.2M
2022-12-19 7.41 7.56 7.40 7.51 0.1M
2022-12-16 7.33 7.50 7.20 7.50 1.5M
2022-12-15 7.21 7.31 7.10 7.20 0.4M
2022-12-14 7.30 7.39 7.19 7.20 0.7M
2022-12-13 7.35 7.35 7.24 7.30 0.4M
2022-12-12 7.31 7.38 7.15 7.30 0.4M
2022-12-09 7.35 7.40 7.23 7.30 1.2M
2022-12-08 7.40 7.56 7.22 7.29 1.5M
2022-12-07 7.31 7.42 7.25 7.31 0.3M
2022-12-06 7.21 7.44 7.14 7.27 1.1M
2022-12-05 7.29 7.33 6.93 7.30 2.2M
2022-12-02 7.34 7.38 7.22 7.29 0.8M
2022-12-01 7.33 7.39 7.30 7.33 0.6M
2022-11-30 7.07 7.42 7.07 7.26 1.1M
2022-11-29 7.06 7.24 7.05 7.12 0.2M
2022-11-28 7.12 7.28 7.05 7.09 0.2M
2022-11-25 7.16 7.23 7.12 7.20 0.1M
2022-11-24 7.25 7.30 7.00 7.12 1.0M
2022-11-23 7.32 7.35 7.14 7.30 0.3M
2022-11-22 7.43 7.43 7.35 7.35 0.0M
2022-11-21 7.50 7.50 7.27 7.40 0.1M
2022-11-18 7.50 7.57 7.38 7.48 0.4M
2022-11-17 7.60 7.60 7.43 7.58 0.2M
2022-11-16 7.40 7.76 7.40 7.60 0.7M
2022-11-15 7.33 7.50 7.33 7.40 0.3M
2022-11-14 7.38 7.55 7.38 7.38 0.4M
2022-11-11 7.34 7.52 7.21 7.38 0.8M
2022-11-10 7.45 7.45 7.26 7.34 0.2M
2022-11-09 7.51 7.59 7.43 7.49 0.2M
2022-11-08 7.50 7.59 7.28 7.50 0.2M
2022-11-07 7.60 7.62 7.36 7.50 0.2M
2022-11-04 7.59 7.59 7.40 7.45 0.1M
2022-11-03 7.58 7.58 7.16 7.26 0.2M
2022-11-02 7.60 7.67 7.43 7.60 0.3M
2022-11-01 7.43 7.65 7.43 7.60 0.8M
2022-10-31 7.59 7.67 7.57 7.60 0.4M
2022-10-28 7.44 7.63 7.41 7.55 0.8M
2022-10-27 7.45 7.68 7.35 7.46 0.8M
2022-10-26 7.13 7.53 7.13 7.48 0.3M
2022-10-25 7.10 7.40 7.00 7.30 0.6M
2022-10-24 7.51 7.57 6.96 6.99 1.4M
2022-10-21 7.95 7.95 7.62 7.62 0.1M
2022-10-20 7.87 8.30 7.87 7.95 0.1M
2022-10-19 7.67 8.03 7.60 7.95 0.3M
2022-10-18 7.57 7.76 7.57 7.74 0.1M
2022-10-17 7.63 7.65 7.54 7.60 0.4M
2022-10-14 7.78 7.94 7.62 7.70 0.1M
2022-10-13 7.60 7.79 7.60 7.79 0.1M
2022-10-12 7.43 7.64 7.42 7.60 0.2M
2022-10-11 7.52 7.69 7.35 7.43 0.2M
2022-10-10 8.17 8.17 7.50 7.50 0.1M
2022-10-07 8.30 8.30 8.11 8.16 0.1M
2022-10-06 8.16 8.30 8.10 8.18 0.2M
2022-10-05 7.87 8.18 7.80 8.06 0.5M
2022-10-03 7.80 7.91 7.63 7.80 0.7M
2022-09-30 8.00 8.05 7.79 7.79 0.9M
2022-09-29 7.75 7.89 7.64 7.77 0.8M
2022-09-28 7.92 7.98 7.78 7.78 0.8M
2022-09-27 7.99 8.02 7.92 7.98 0.7M
2022-09-26 8.00 8.15 8.00 8.01 0.3M
2022-09-23 7.94 8.07 7.94 8.05 0.5M
2022-09-22 8.04 8.04 7.86 8.00 0.5M
2022-09-21 7.98 8.03 7.90 7.98 0.6M
2022-09-20 7.83 8.04 7.83 8.04 0.3M
2022-09-19 7.56 8.00 7.56 7.83 0.2M
2022-09-16 7.93 8.00 7.58 7.58 1.2M
2022-09-15 8.02 8.05 7.98 8.00 0.2M
2022-09-14 7.91 8.00 7.85 8.00 0.1M
2022-09-13 7.90 8.03 7.85 8.00 0.1M
2022-09-09 7.78 7.92 7.78 7.91 0.1M
2022-09-08 8.20 8.22 8.16 8.21 0.3M
2022-09-07 8.20 8.28 8.16 8.21 0.3M
2022-09-06 8.20 8.28 8.20 8.20 0.1M
2022-09-05 8.06 8.30 8.06 8.16 0.4M
2022-09-02 8.44 8.45 8.11 8.16 0.7M
2022-09-01 9.01 9.01 8.50 8.50 0.3M
2022-08-31 8.53 9.15 8.46 9.15 1.3M
2022-08-30 8.90 8.90 8.53 8.53 0.1M
2022-08-29 8.84 8.86 8.75 8.85 0.2M
2022-08-26 8.98 8.98 8.79 8.84 0.2M
2022-08-25 8.59 8.98 8.59 8.90 0.3M
2022-08-24 8.62 8.62 8.48 8.59 0.7M
2022-08-23 8.69 8.70 8.50 8.57 1.0M
2022-08-22 8.50 8.78 8.46 8.64 1.2M
2022-08-19 8.11 8.51 8.11 8.44 1.1M
2022-08-18 7.93 8.24 7.90 8.12 0.5M
2022-08-17 7.72 7.93 7.70 7.87 0.9M
2022-08-16 7.70 7.74 7.62 7.70 0.2M
2022-08-15 7.67 7.67 7.61 7.66 0.1M
2022-08-12 7.63 7.75 7.61 7.65 0.5M
2022-08-11 7.50 7.61 7.50 7.55 0.3M
2022-08-10 7.52 7.60 7.45 7.55 0.6M
2022-08-09 7.35 7.49 7.31 7.47 0.2M
2022-08-08 7.35 7.36 7.24 7.35 0.5M
2022-08-05 7.25 7.37 7.25 7.35 0.5M
2022-08-04 7.05 7.45 7.05 7.30 0.4M
2022-08-03 7.28 7.30 7.05 7.16 1.2M
2022-08-02 7.40 7.40 7.20 7.40 0.6M
2022-08-01 7.60 7.68 7.33 7.43 1.0M
2022-07-29 7.71 7.80 7.51 7.65 0.7M
2022-07-28 7.76 7.86 7.66 7.84 0.3M
2022-07-27 7.90 7.98 7.76 7.85 0.3M
2022-07-26 7.92 8.12 7.90 8.01 0.5M
2022-07-25 7.87 8.12 7.84 7.95 1.2M
2022-07-22 7.83 8.06 7.76 7.97 0.3M
2022-07-21 7.70 7.86 7.62 7.84 0.4M
2022-07-20 7.67 7.83 7.63 7.70 0.4M
2022-07-19 7.75 7.75 7.62 7.66 0.3M
2022-07-18 7.84 7.99 7.80 7.88 0.3M
2022-07-15 7.88 7.88 7.68 7.81 1.5M
2022-07-14 7.48 7.62 7.45 7.54 0.4M
2022-07-13 7.45 7.49 7.45 7.47 0.2M
2022-07-12 7.49 7.55 7.49 7.50 0.4M
2022-07-11 7.56 7.71 7.56 7.56 0.2M
2022-07-08 7.50 7.82 7.50 7.73 1.1M
2022-07-07 7.54 7.57 7.48 7.51 0.1M
2022-07-06 7.68 7.83 7.60 7.60 0.3M
2022-07-05 7.43 7.83 7.43 7.83 0.3M
2022-07-04 7.45 7.54 7.45 7.50 0.8M
2022-06-30 7.43 7.59 7.43 7.50 0.2M
2022-06-29 7.51 7.51 7.42 7.46 0.2M
2022-06-28 7.42 7.57 7.38 7.57 0.3M
2022-06-27 7.38 7.40 7.35 7.38 0.3M
2022-06-24 7.40 7.48 7.38 7.38 0.4M
2022-06-23 7.44 7.46 7.39 7.40 0.1M
2022-06-22 7.46 7.46 7.38 7.39 0.2M
2022-06-21 7.46 7.49 7.46 7.46 0.0M
2022-06-20 7.50 7.55 7.46 7.46 0.1M
2022-06-17 7.55 7.60 7.43 7.60 0.2M
2022-06-16 7.51 7.60 7.44 7.60 0.1M
2022-06-15 7.44 7.46 7.40 7.40 0.4M
2022-06-14 7.54 7.54 7.36 7.40 0.4M
2022-06-13 7.59 7.68 7.50 7.55 0.4M
2022-06-10 7.53 7.61 7.53 7.57 0.2M
2022-06-09 7.59 7.63 7.45 7.53 1.0M
2022-06-08 7.65 7.65 7.52 7.55 0.3M
2022-06-07 7.59 7.71 7.59 7.65 0.3M
2022-06-06 7.61 7.68 7.54 7.57 0.2M
2022-06-02 7.80 7.80 7.58 7.60 0.5M
2022-06-01 7.72 7.98 7.72 7.86 0.5M
2022-05-31 7.79 8.10 7.74 7.74 1.8M
2022-05-30 7.79 7.99 7.79 7.97 0.3M
2022-05-27 7.71 7.96 7.71 7.94 0.2M
2022-05-26 7.71 7.88 7.71 7.79 0.1M
2022-05-25 7.86 7.99 7.77 7.77 0.4M
2022-05-24 7.84 8.10 7.84 8.05 0.4M
2022-05-23 7.77 8.05 7.77 8.03 0.2M
2022-05-20 8.04 8.12 7.85 7.95 0.5M
2022-05-19 8.24 8.24 7.81 7.93 0.6M
2022-05-18 8.95 9.16 8.80 8.80 0.5M
2022-05-17 8.86 8.95 8.69 8.95 0.4M
2022-05-16 8.89 8.90 8.74 8.88 0.2M
2022-05-13 8.72 8.80 8.52 8.65 0.8M
2022-05-12 8.47 8.65 8.42 8.54 0.1M
2022-05-11 8.23 8.45 8.23 8.32 0.4M
2022-05-10 8.31 8.39 8.27 8.30 0.3M
2022-05-06 8.23 8.54 8.22 8.41 0.1M
2022-05-05 8.18 8.50 8.18 8.34 0.2M
2022-05-04 8.24 8.25 8.18 8.18 0.0M
2022-05-03 8.53 8.53 8.18 8.23 0.2M
2022-04-29 8.40 8.41 8.18 8.30 0.2M
2022-04-28 8.30 8.47 8.30 8.47 0.2M
2022-04-27 7.99 8.36 7.99 8.15 0.2M
2022-04-26 8.46 8.48 7.90 7.90 0.6M
2022-04-25 8.60 8.60 8.40 8.48 0.2M
2022-04-22 8.55 8.78 8.54 8.65 0.6M
2022-04-21 8.58 8.58 8.46 8.58 0.1M
2022-04-20 8.57 8.60 8.53 8.53 0.1M
2022-04-19 8.60 8.64 8.42 8.52 0.3M
2022-04-14 8.20 8.62 8.20 8.56 1.2M
2022-04-13 8.05 8.15 7.91 8.15 0.5M
2022-04-12 8.04 8.06 7.88 7.96 0.3M
2022-04-11 8.30 8.31 8.00 8.05 0.2M
2022-04-08 8.14 8.45 8.14 8.40 0.3M
2022-04-07 8.33 8.33 8.10 8.10 0.2M
2022-04-06 8.35 8.48 8.33 8.33 0.2M
2022-04-04 7.86 8.30 7.86 8.30 0.1M
2022-04-01 7.51 7.88 7.20 7.86 0.6M
2022-03-31 7.72 7.72 7.30 7.61 2.0M
2022-03-30 7.73 7.82 7.66 7.66 0.6M
2022-03-29 7.69 7.74 7.69 7.72 0.2M
2022-03-28 7.90 7.90 7.62 7.69 0.9M
2022-03-25 8.07 8.10 7.84 7.85 0.9M
2022-03-24 8.38 8.39 7.78 8.03 0.7M
2022-03-23 8.54 8.54 8.25 8.33 0.5M
2022-03-22 8.64 8.66 8.39 8.50 0.2M
2022-03-21 8.78 8.78 8.52 8.55 0.2M
2022-03-18 8.68 9.00 8.51 8.60 2.1M
2022-03-17 7.90 8.40 7.90 8.29 0.2M
2022-03-16 7.87 8.00 7.71 7.89 0.4M
2022-03-15 7.95 8.03 7.70 7.92 0.4M
2022-03-14 8.05 8.12 7.86 8.04 0.1M
2022-03-11 8.03 8.20 7.97 8.05 0.4M
2022-03-10 7.81 8.17 7.81 8.04 0.1M
2022-03-09 7.80 8.15 7.80 8.11 0.3M
2022-03-08 8.00 8.08 7.70 7.74 0.3M
2022-03-07 8.41 8.43 7.84 8.00 0.5M
2022-03-04 8.25 8.36 8.09 8.28 0.1M
2022-03-03 7.98 8.14 7.98 8.14 0.0M
2022-03-02 8.28 8.33 7.91 7.93 0.7M
2022-03-01 8.05 8.47 7.89 8.26 0.1M
2022-02-28 7.94 7.94 7.94 7.94 0.2M
2022-02-25 8.60 8.60 7.88 8.35 0.4M
2022-02-24 8.53 8.61 8.30 8.60 0.1M
2022-02-23 8.51 8.65 8.43 8.53 0.2M
2022-02-22 8.53 8.53 8.40 8.40 0.0M
2022-02-21 8.38 8.79 8.35 8.53 0.3M
2022-02-18 8.60 8.86 8.57 8.58 0.2M
2022-02-17 8.88 8.88 8.71 8.71 0.0M
2022-02-16 8.64 8.98 8.64 8.88 0.1M
2022-02-15 9.00 9.00 8.60 8.79 0.2M
2022-02-14 8.90 9.04 8.69 8.94 0.2M
2022-02-11 8.70 8.70 8.45 8.62 0.0M
2022-02-10 8.71 8.73 8.51 8.52 0.3M
2022-02-09 9.29 9.29 8.71 8.71 0.2M
2022-02-08 8.70 9.00 8.66 8.89 0.2M
2022-02-07 8.89 8.89 8.73 8.73 0.0M
2022-02-04 9.08 9.08 8.56 8.69 0.1M
2022-01-31 8.57 9.20 8.55 8.65 0.1M
2022-01-28 8.76 8.84 7.97 8.45 0.4M
2022-01-27 8.52 8.93 8.52 8.82 0.1M
2022-01-26 8.46 8.81 8.46 8.72 0.2M
2022-01-25 8.55 8.55 8.36 8.46 0.2M
2022-01-24 8.55 8.60 8.53 8.58 0.1M
2022-01-21 8.65 8.72 8.51 8.51 0.3M
2022-01-20 8.88 9.03 8.69 8.69 0.2M
2022-01-19 9.00 9.01 8.80 8.80 0.4M
2022-01-18 8.82 9.02 8.81 9.00 1.3M
2022-01-17 8.99 9.07 8.84 8.84 0.5M
2022-01-14 8.88 9.24 8.88 9.00 0.9M
2022-01-13 8.80 8.86 8.75 8.82 0.1M
2022-01-12 8.80 8.80 8.74 8.76 0.1M
2022-01-11 8.72 8.76 8.70 8.70 0.1M
2022-01-10 8.76 8.80 8.74 8.75 0.1M
2022-01-07 8.80 8.83 8.75 8.75 0.2M
2022-01-06 8.75 8.80 8.75 8.75 0.0M
2022-01-05 9.20 9.20 8.75 8.77 0.2M
2022-01-04 9.00 9.02 8.78 8.80 0.2M
2022-01-03 9.03 9.12 9.03 9.10 0.0M