天能动力

0819
🏛️ 香港 →
8.25
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
09:30 7.95 7.95 7.90 7.90 378.0K
09:35 7.91 8.02 7.90 8.02 272.0K
09:40 8.03 8.03 7.99 8.00 524.0K
09:45 8.01 8.08 8.00 8.03 584.0K
09:50 8.05 8.05 7.96 7.96 336.0K
09:55 7.95 7.95 7.89 7.89 364.0K
10:00 7.88 7.88 7.83 7.86 848.0K
10:05 7.87 7.87 7.81 7.82 468.0K
10:10 7.81 7.81 7.76 7.79 458.0K
10:15 7.81 7.83 7.80 7.80 294.0K
10:20 7.82 7.85 7.80 7.81 190.0K
10:25 7.80 7.80 7.71 7.72 1,464.0K
10:30 7.71 7.73 7.68 7.68 490.0K
10:35 7.69 7.72 7.68 7.72 338.0K
10:40 7.71 7.73 7.71 7.73 188.0K
10:45 7.74 7.82 7.73 7.80 176.0K
10:50 7.79 7.79 7.75 7.75 264.0K
10:55 7.76 7.78 7.75 7.77 74.0K
11:00 7.79 7.79 7.76 7.76 68.0K
11:05 7.77 7.78 7.77 7.77 96.0K
11:10 7.78 7.78 7.75 7.77 270.0K
11:15 7.76 7.77 7.75 7.77 42.0K
11:20 7.76 7.77 7.75 7.76 22.0K
11:25 7.75 7.75 7.72 7.72 78.0K
11:30 7.70 7.70 7.70 7.70 222.0K
11:35 7.73 7.73 7.71 7.72 6.0K
11:40 7.73 7.74 7.73 7.73 62.0K
11:45 7.71 7.75 7.71 7.75 48.0K
11:50 7.74 7.75 7.73 7.74 62.0K
11:55 7.73 7.74 7.73 7.74 8.0K
13:00 7.74 7.75 7.71 7.73 216.0K
13:05 7.72 7.72 7.68 7.70 418.0K
13:10 7.71 7.74 7.71 7.71 162.0K
13:15 7.72 7.72 7.70 7.71 186.0K
13:20 7.70 7.75 7.70 7.75 236.0K
13:25 7.76 7.80 7.76 7.79 86.0K
13:30 7.80 7.80 7.78 7.78 154.0K
13:35 7.77 7.77 7.74 7.75 38.0K
13:40 7.73 7.73 7.72 7.72 22.0K
13:45 7.75 7.75 7.74 7.74 44.0K
13:50 7.73 7.74 7.71 7.74 116.0K
13:55 7.73 7.73 7.73 7.73 48.0K
14:00 7.74 7.75 7.74 7.74 36.0K
14:05 7.72 7.72 7.71 7.71 46.0K
14:10 7.72 7.72 7.70 7.71 40.0K
14:15 7.72 7.73 7.72 7.73 2.0K
14:20 7.74 7.79 7.74 7.77 208.0K
14:25 7.75 7.81 7.75 7.79 187.1K
14:30 7.81 7.81 7.81 7.81 98.0K
14:35 7.83 7.83 7.82 7.82 126.0K
14:40 7.81 7.81 7.80 7.80 66.0K
14:45 7.81 7.82 7.81 7.82 62.0K
14:50 7.83 7.83 7.82 7.82 74.0K
14:55 7.81 7.81 7.81 7.81 6.0K
15:00 7.82 7.83 7.81 7.83 52.0K
15:05 7.82 7.82 7.82 7.82 24.0K
15:15 7.81 7.82 7.81 7.82 52.0K
15:20 7.83 7.83 7.83 7.83 22.0K
15:25 7.82 7.82 7.82 7.82 66.0K
15:30 7.81 7.82 7.81 7.82 40.0K
15:35 7.81 7.82 7.81 7.82 42.0K
15:45 7.81 7.81 7.81 7.81 16.0K
15:50 7.82 7.82 7.80 7.82 68.0K
15:55 7.81 7.81 7.80 7.81 60.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.03 8.45 7.98 8.25 20.7M
2025-09-25 8.01 8.12 7.92 8.06 10.3M
2025-09-24 7.76 8.18 7.76 8.02 17.2M
2025-09-23 7.94 8.08 7.68 7.81 11.8M
2025-09-22 8.21 8.25 7.92 7.95 12.3M
2025-09-19 7.91 8.33 7.83 8.21 19.4M
2025-09-18 8.05 8.11 7.78 7.90 9.6M
2025-09-17 7.91 8.07 7.84 8.06 8.7M
2025-09-16 8.09 8.10 7.74 7.87 17.9M
2025-09-15 8.16 8.36 8.03 8.04 12.1M
2025-09-12 8.32 8.34 8.04 8.08 10.8M
2025-09-11 8.24 8.32 8.07 8.24 8.0M
2025-09-10 8.44 8.44 8.13 8.24 11.4M
2025-09-09 8.50 8.82 8.38 8.45 22.5M
2025-09-08 8.58 8.70 8.18 8.45 25.5M
2025-09-05 7.57 8.70 7.57 8.54 44.1M
2025-09-04 7.49 7.76 7.44 7.57 15.3M
2025-09-03 7.59 7.60 7.33 7.43 9.7M
2025-09-02 7.88 7.98 7.48 7.52 17.5M
2025-09-01 8.20 8.20 7.74 7.90 20.9M
2025-08-29 7.68 8.53 7.68 8.11 59.5M
2025-08-28 7.59 7.59 7.25 7.32 13.5M
2025-08-27 7.53 7.86 7.45 7.58 16.6M
2025-08-26 7.50 7.72 7.44 7.50 11.7M
2025-08-25 7.40 7.55 7.37 7.48 6.1M
2025-08-22 7.36 7.39 7.27 7.38 8.7M
2025-08-21 7.47 7.50 7.33 7.36 5.8M
2025-08-20 7.66 7.66 7.35 7.46 11.4M
2025-08-19 7.60 7.76 7.52 7.67 13.5M
2025-08-18 7.17 7.72 7.16 7.60 27.4M
2025-08-15 6.84 7.13 6.80 7.12 10.3M
2025-08-14 6.95 6.95 6.78 6.86 7.4M
2025-08-13 6.93 6.94 6.87 6.89 7.9M
2025-08-12 6.91 6.94 6.83 6.89 3.5M
2025-08-11 6.75 6.92 6.74 6.91 7.3M
2025-08-08 6.79 6.79 6.69 6.72 5.9M
2025-08-07 6.69 6.79 6.69 6.78 4.2M
2025-08-06 6.81 6.81 6.66 6.71 5.7M
2025-08-05 6.70 6.78 6.65 6.77 3.5M
2025-08-04 6.61 6.69 6.59 6.64 5.5M
2025-08-01 6.79 6.83 6.62 6.68 9.6M
2025-07-31 7.22 7.22 6.73 6.79 26.1M
2025-07-30 7.25 7.30 7.09 7.18 8.4M
2025-07-29 7.15 7.30 6.99 7.28 8.6M
2025-07-28 7.19 7.27 7.12 7.15 6.7M
2025-07-25 7.20 7.29 7.12 7.19 7.4M
2025-07-24 7.03 7.20 7.03 7.18 6.9M
2025-07-23 7.10 7.13 6.96 7.01 13.0M
2025-07-22 6.93 7.35 6.86 7.15 17.4M
2025-07-21 6.83 6.97 6.80 6.95 5.9M
2025-07-18 6.85 6.92 6.77 6.83 4.2M
2025-07-17 6.80 6.89 6.76 6.81 10.5M
2025-07-16 6.85 7.01 6.83 6.85 5.2M
2025-07-15 6.91 6.91 6.76 6.86 6.5M
2025-07-14 6.84 7.11 6.81 6.84 16.1M
2025-07-11 6.58 6.99 6.56 6.82 23.2M
2025-07-10 6.36 6.63 6.32 6.60 9.7M
2025-07-09 6.37 6.44 6.35 6.38 4.9M
2025-07-08 6.22 6.38 6.22 6.38 5.4M
2025-07-07 6.28 6.30 6.22 6.28 3.9M
2025-07-04 6.37 6.39 6.29 6.33 4.2M
2025-07-03 6.34 6.38 6.24 6.35 6.5M
2025-07-02 6.29 6.33 6.22 6.31 5.1M
2025-06-30 6.29 6.32 6.24 6.29 4.6M
2025-06-27 6.24 6.29 6.20 6.29 8.7M
2025-06-26 6.22 6.25 6.17 6.22 6.4M
2025-06-25 6.17 6.25 6.14 6.22 7.6M
2025-06-24 5.97 6.14 5.97 6.11 7.3M
2025-06-23 5.97 5.97 5.81 5.93 3.8M
2025-06-20 5.94 5.97 5.90 5.92 3.6M
2025-06-19 6.05 6.07 5.89 5.92 5.3M
2025-06-18 6.13 6.14 5.99 6.06 4.5M
2025-06-17 6.13 6.18 6.08 6.11 4.4M
2025-06-16 6.13 6.16 6.04 6.16 4.2M
2025-06-13 6.28 6.30 6.11 6.13 7.1M
2025-06-12 6.34 6.36 6.25 6.33 4.8M
2025-06-11 6.21 6.44 6.21 6.35 7.5M
2025-06-10 6.13 6.21 6.10 6.20 7.4M
2025-06-09 6.13 6.18 6.08 6.15 3.9M
2025-06-06 6.12 6.16 6.08 6.12 3.0M
2025-06-05 6.14 6.14 6.06 6.09 2.4M
2025-06-04 6.04 6.13 6.02 6.10 4.0M
2025-06-03 5.93 6.04 5.93 6.00 4.5M
2025-06-02 6.08 6.10 5.75 5.92 1.7M
2025-05-30 6.22 6.22 6.09 6.11 4.0M
2025-05-29 6.15 6.28 6.15 6.26 3.5M
2025-05-28 6.10 6.12 6.03 6.12 3.6M
2025-05-27 6.05 6.11 6.00 6.08 3.5M
2025-05-26 6.09 6.15 6.04 6.08 2.0M
2025-05-23 6.03 6.19 6.03 6.08 5.5M
2025-05-22 6.18 6.26 6.05 6.10 4.0M
2025-05-21 6.08 6.30 6.08 6.22 4.2M
2025-05-20 6.20 6.30 6.20 6.23 4.5M
2025-05-19 6.25 6.25 6.12 6.22 6.0M
2025-05-16 6.32 6.32 6.21 6.25 4.0M
2025-05-15 6.40 6.42 6.32 6.33 4.0M
2025-05-14 6.48 6.54 6.40 6.46 5.7M
2025-05-13 6.63 6.63 6.50 6.55 3.9M
2025-05-12 6.35 6.58 6.35 6.56 9.4M
2025-05-09 6.39 6.45 6.31 6.32 2.4M
2025-05-08 6.38 6.43 6.33 6.42 3.0M
2025-05-07 6.44 6.53 6.36 6.38 4.7M
2025-05-06 6.35 6.47 6.35 6.44 2.9M
2025-05-02 6.49 6.50 6.30 6.35 1.4M
2025-04-30 6.52 6.52 6.28 6.46 9.6M
2025-04-29 6.41 6.60 6.38 6.55 6.8M
2025-04-28 6.44 6.50 6.36 6.46 2.6M
2025-04-25 6.50 6.60 6.42 6.42 6.2M
2025-04-24 6.31 6.61 6.31 6.44 12.1M
2025-04-23 6.30 6.43 6.28 6.30 6.0M
2025-04-22 6.19 6.30 6.19 6.27 3.7M
2025-04-17 6.18 6.23 6.11 6.19 3.6M
2025-04-16 6.47 6.47 6.13 6.18 9.1M
2025-04-15 6.29 6.55 6.26 6.47 12.7M
2025-04-14 6.15 6.33 6.15 6.30 7.7M
2025-04-11 5.95 6.14 5.90 6.02 18.4M
2025-04-10 6.03 6.20 5.95 5.95 17.0M
2025-04-09 5.86 5.94 5.68 5.86 11.0M
2025-04-08 5.78 5.95 5.66 5.87 9.8M
2025-04-07 6.30 6.47 5.58 5.60 23.1M
2025-04-03 6.69 6.83 6.62 6.75 7.9M
2025-04-02 6.82 6.90 6.73 6.77 5.0M
2025-04-01 6.90 6.92 6.81 6.82 7.3M
2025-03-31 7.21 7.23 6.77 6.89 19.6M
2025-03-28 7.34 7.44 7.13 7.21 26.9M
2025-03-27 8.00 8.00 7.70 7.90 5.6M
2025-03-26 8.04 8.12 7.93 8.00 4.9M
2025-03-25 8.33 8.33 8.02 8.06 5.8M
2025-03-24 8.45 8.46 8.11 8.31 5.6M
2025-03-21 8.80 8.80 8.15 8.33 13.5M
2025-03-20 8.64 9.27 8.50 8.80 26.7M
2025-03-19 8.74 8.76 8.47 8.60 19.6M
2025-03-18 7.88 9.15 7.76 8.85 61.2M
2025-03-17 7.45 7.95 7.45 7.71 11.9M
2025-03-14 7.33 7.47 7.24 7.42 3.5M
2025-03-13 7.31 7.43 7.16 7.27 4.8M
2025-03-12 7.39 7.49 7.29 7.34 5.5M
2025-03-11 7.30 7.39 7.22 7.37 3.3M
2025-03-10 7.40 7.46 7.28 7.36 7.0M
2025-03-07 7.65 7.65 7.41 7.45 5.3M
2025-03-06 7.48 7.60 7.48 7.56 5.2M
2025-03-05 7.45 7.58 7.33 7.42 11.2M
2025-03-04 7.64 7.65 7.44 7.44 4.7M
2025-03-03 7.34 7.96 7.33 7.64 16.9M
2025-02-28 7.87 7.87 7.19 7.32 32.3M
2025-02-27 8.19 8.36 8.10 8.32 7.4M
2025-02-26 8.05 8.29 8.01 8.20 10.4M
2025-02-25 7.95 8.25 7.89 8.05 5.5M
2025-02-24 8.48 8.57 7.92 8.04 8.7M
2025-02-21 7.88 8.32 7.88 8.30 12.0M
2025-02-20 7.97 8.02 7.80 7.85 3.2M
2025-02-19 8.12 8.12 7.87 7.96 5.5M
2025-02-18 8.09 8.26 7.94 8.10 10.3M
2025-02-17 7.96 8.17 7.77 7.92 5.3M
2025-02-14 7.81 8.00 7.81 7.96 4.2M
2025-02-13 7.72 7.93 7.68 7.75 6.1M
2025-02-12 7.68 7.80 7.67 7.73 2.8M
2025-02-11 7.96 7.97 7.67 7.71 3.7M
2025-02-10 7.61 8.03 7.56 7.97 6.2M
2025-02-07 7.57 7.77 7.57 7.73 3.9M
2025-02-06 7.60 7.66 7.48 7.66 3.1M
2025-02-05 7.59 7.59 7.44 7.52 3.1M
2025-02-04 7.50 7.71 7.50 7.66 2.9M
2025-02-03 7.45 7.50 7.32 7.48 1.3M
2025-01-28 7.45 7.51 7.39 7.48 0.7M
2025-01-27 7.42 7.60 7.42 7.59 3.4M
2025-01-24 7.46 7.57 7.39 7.51 3.0M
2025-01-23 7.58 7.60 7.37 7.46 5.6M
2025-01-22 7.70 7.76 7.40 7.54 5.4M
2025-01-21 8.00 8.00 7.65 7.79 5.4M
2025-01-20 7.99 8.26 7.84 7.91 8.8M
2025-01-17 7.55 7.94 7.54 7.94 6.8M
2025-01-16 7.51 7.67 7.49 7.54 4.4M
2025-01-15 7.45 7.56 7.39 7.46 3.0M
2025-01-14 7.30 7.60 7.29 7.48 3.5M
2025-01-13 7.37 7.40 7.16 7.39 7.1M
2025-01-10 7.53 7.59 7.35 7.47 2.7M
2025-01-09 7.44 7.75 7.37 7.56 4.6M
2025-01-08 7.77 7.77 7.36 7.45 7.7M
2025-01-07 7.70 7.88 7.70 7.85 3.1M
2025-01-06 7.88 7.95 7.66 7.78 6.0M
2025-01-03 8.12 8.21 7.85 7.97 5.7M
2025-01-02 8.30 8.42 8.12 8.21 6.4M