康师傅控股

0322
🏛️ 香港 →
10.40
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 10.89 10.94 10.80 10.86 794.5K
09:35 10.84 10.84 10.79 10.79 236.0K
09:40 10.80 10.84 10.80 10.84 550.0K
09:45 10.82 10.82 10.80 10.81 44.0K
09:50 10.80 10.81 10.78 10.78 216.0K
09:55 10.77 10.77 10.76 10.77 90.0K
10:00 10.76 10.77 10.75 10.75 120.0K
10:05 10.76 10.76 10.75 10.76 50.0K
10:10 10.75 10.76 10.75 10.75 62.0K
10:15 10.76 10.76 10.75 10.75 36.0K
10:20 10.76 10.76 10.75 10.76 86.0K
10:25 10.75 10.79 10.75 10.79 364.0K
10:30 10.78 10.79 10.78 10.78 64.0K
10:35 10.77 10.79 10.77 10.77 38.0K
10:40 10.79 10.79 10.77 10.77 78.0K
10:45 10.78 10.78 10.75 10.76 234.0K
10:50 10.75 10.76 10.75 10.75 56.0K
10:55 10.74 10.75 10.74 10.74 80.0K
11:00 10.75 10.75 10.74 10.74 46.0K
11:05 10.75 10.75 10.74 10.74 46.0K
11:10 10.75 10.75 10.75 10.75 2.0K
11:15 10.74 10.74 10.73 10.74 50.0K
11:20 10.73 10.74 10.73 10.74 36.0K
11:25 10.73 10.74 10.73 10.73 84.0K
11:30 10.74 10.74 10.73 10.73 32.0K
11:35 10.74 10.74 10.73 10.73 36.0K
11:40 10.74 10.74 10.72 10.72 82.0K
11:45 10.72 10.72 10.72 10.72 56.0K
11:50 10.74 10.74 10.70 10.70 248.0K
11:55 10.70 10.70 10.69 10.69 56.0K
13:00 10.69 10.69 10.65 10.65 410.0K
13:05 10.66 10.66 10.64 10.64 86.0K
13:10 10.65 10.65 10.64 10.64 94.0K
13:15 10.65 10.65 10.64 10.64 112.0K
13:20 10.65 10.65 10.64 10.64 44.0K
13:25 10.65 10.65 10.64 10.64 94.0K
13:30 10.65 10.65 10.64 10.64 46.0K
13:35 10.65 10.65 10.64 10.64 98.0K
13:40 10.65 10.65 10.64 10.64 78.0K
13:45 10.64 10.68 10.64 10.68 638.0K
13:50 10.67 10.68 10.66 10.66 160.0K
13:55 10.66 10.66 10.66 10.66 64.0K
14:00 10.68 10.68 10.66 10.66 42.0K
14:05 10.67 10.67 10.65 10.65 150.0K
14:10 10.66 10.66 10.65 10.66 60.0K
14:15 10.65 10.66 10.65 10.66 82.0K
14:20 10.65 10.66 10.64 10.64 172.0K
14:25 10.65 10.65 10.64 10.64 96.0K
14:30 10.65 10.68 10.64 10.67 214.0K
14:35 10.68 10.68 10.66 10.66 80.0K
14:40 10.67 10.68 10.66 10.68 56.0K
14:45 10.67 10.70 10.67 10.70 170.0K
14:50 10.69 10.70 10.68 10.68 156.0K
14:55 10.70 10.70 10.68 10.68 52.0K
15:00 10.70 10.70 10.68 10.70 78.0K
15:05 10.68 10.70 10.68 10.70 68.0K
15:10 10.68 10.70 10.68 10.70 58.0K
15:15 10.69 10.70 10.69 10.69 72.0K
15:20 10.70 10.70 10.68 10.68 92.0K
15:25 10.69 10.69 10.68 10.69 68.0K
15:30 10.68 10.69 10.68 10.68 74.0K
15:35 10.69 10.69 10.68 10.69 66.0K
15:40 10.68 10.69 10.68 10.68 184.0K
15:45 10.69 10.72 10.68 10.72 406.0K
15:50 10.73 10.73 10.70 10.71 530.0K
15:55 10.72 10.74 10.71 10.72 1,058.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.30 10.46 10.20 10.40 6.6M
2025-09-25 10.38 10.45 10.32 10.33 5.3M
2025-09-24 10.47 10.58 10.36 10.38 9.3M
2025-09-23 10.81 10.81 10.42 10.47 9.5M
2025-09-22 10.91 10.94 10.64 10.72 10.0M
2025-09-19 10.88 10.99 10.73 10.91 10.9M
2025-09-18 10.99 11.02 10.82 10.88 20.2M
2025-09-17 10.95 11.07 10.83 10.89 10.9M
2025-09-16 11.31 11.31 10.90 10.91 10.8M
2025-09-15 11.03 11.29 11.02 11.26 7.3M
2025-09-12 11.26 11.39 11.13 11.20 8.5M
2025-09-11 11.17 11.27 11.03 11.23 9.8M
2025-09-10 11.48 11.48 11.25 11.27 6.1M
2025-09-09 11.30 11.52 11.27 11.37 8.1M
2025-09-08 11.35 11.42 11.18 11.30 6.0M
2025-09-05 11.23 11.48 11.23 11.30 12.2M
2025-09-04 11.25 11.46 11.06 11.23 8.7M
2025-09-03 11.14 11.30 11.12 11.14 6.2M
2025-09-02 11.20 11.21 11.06 11.15 5.2M
2025-09-01 11.08 11.19 11.01 11.17 5.3M
2025-08-29 11.28 11.33 11.01 11.03 10.4M
2025-08-28 11.34 11.46 11.13 11.14 5.4M
2025-08-27 11.55 11.66 11.26 11.32 19.8M
2025-08-26 11.15 11.65 11.14 11.53 22.3M
2025-08-25 11.20 11.23 11.08 11.15 9.8M
2025-08-22 11.09 11.24 11.03 11.14 10.5M
2025-08-21 11.12 11.20 11.04 11.07 5.7M
2025-08-20 10.75 11.13 10.75 11.08 10.2M
2025-08-19 10.81 10.89 10.78 10.82 10.6M
2025-08-18 11.16 11.21 10.80 10.80 21.5M
2025-08-15 11.46 11.46 11.16 11.16 8.9M
2025-08-14 11.22 11.52 11.11 11.46 18.6M
2025-08-13 11.37 11.59 11.05 11.12 18.9M
2025-08-12 11.36 11.46 10.69 11.20 24.3M
2025-08-11 11.41 11.46 11.34 11.40 9.7M
2025-08-08 11.31 11.40 11.25 11.36 11.1M
2025-08-07 11.42 11.49 11.23 11.43 9.2M
2025-08-06 11.20 11.54 11.20 11.42 14.6M
2025-08-05 11.12 11.43 11.12 11.35 14.9M
2025-08-04 11.30 11.30 11.16 11.18 10.3M
2025-08-01 11.46 11.58 11.32 11.34 11.1M
2025-07-31 11.72 11.72 11.50 11.58 12.3M
2025-07-30 11.54 11.92 11.54 11.84 10.0M
2025-07-29 11.52 11.66 11.50 11.60 6.3M
2025-07-28 11.78 11.82 11.56 11.58 11.1M
2025-07-25 12.20 12.20 11.84 11.88 14.6M
2025-07-24 12.14 12.32 11.98 12.08 15.0M
2025-07-23 11.82 12.16 11.82 12.02 11.2M
2025-07-22 11.80 11.96 11.66 11.90 10.8M
2025-07-21 11.50 11.88 11.50 11.86 15.9M
2025-07-18 11.40 11.50 11.36 11.50 9.4M
2025-07-17 11.38 11.38 11.16 11.30 5.3M
2025-07-16 11.22 11.44 11.20 11.38 11.4M
2025-07-15 11.10 11.24 11.04 11.22 12.0M
2025-07-14 11.22 11.22 11.02 11.10 17.7M
2025-07-11 11.30 11.54 11.22 11.24 8.1M
2025-07-10 11.26 11.44 11.14 11.34 11.7M
2025-07-09 11.68 11.68 11.28 11.28 13.1M
2025-07-08 11.54 11.74 11.50 11.54 10.9M
2025-07-07 11.60 11.66 11.44 11.52 8.0M
2025-07-04 11.76 11.76 11.50 11.52 7.8M
2025-07-03 11.78 11.86 11.62 11.80 10.1M
2025-07-02 11.36 11.76 11.34 11.68 18.3M
2025-06-30 11.48 11.70 11.36 11.50 13.3M
2025-06-27 11.70 11.70 11.38 11.50 7.5M
2025-06-26 11.50 11.66 11.40 11.62 13.9M
2025-06-25 11.66 11.76 11.48 11.50 14.5M
2025-06-24 11.62 11.66 11.48 11.54 10.4M
2025-06-23 11.50 11.64 11.42 11.52 12.8M
2025-06-20 11.32 11.52 11.26 11.52 17.3M
2025-06-19 11.48 11.50 11.20 11.26 10.0M
2025-06-18 11.80 11.80 11.46 11.52 15.8M
2025-06-17 11.88 11.88 11.60 11.64 11.9M
2025-06-16 11.76 11.96 11.60 11.68 13.6M
2025-06-13 12.12 12.12 11.70 11.76 11.9M
2025-06-12 11.90 12.18 11.88 12.12 18.4M
2025-06-11 12.50 12.50 11.84 11.88 18.1M
2025-06-10 12.60 12.80 12.48 12.70 9.6M
2025-06-09 12.83 12.83 12.43 12.60 16.4M
2025-06-06 12.52 12.78 12.52 12.76 9.9M
2025-06-05 12.60 12.72 12.43 12.50 11.3M
2025-06-04 12.45 12.62 12.29 12.48 12.7M
2025-06-03 12.66 12.74 12.52 12.70 13.5M
2025-06-02 12.70 12.86 12.56 12.72 6.0M
2025-05-30 13.44 13.44 12.60 12.88 41.1M
2025-05-29 13.54 13.58 13.30 13.56 7.7M
2025-05-28 13.68 13.88 13.48 13.54 15.1M
2025-05-27 13.54 13.70 13.48 13.62 14.3M
2025-05-26 13.34 13.54 13.30 13.40 4.8M
2025-05-23 13.30 13.56 13.28 13.42 12.3M
2025-05-22 13.34 13.54 13.26 13.34 8.1M
2025-05-21 13.20 13.38 13.16 13.34 11.1M
2025-05-20 13.34 13.48 13.26 13.38 12.3M
2025-05-19 13.08 13.38 13.08 13.24 8.5M
2025-05-16 13.04 13.28 13.00 13.26 5.8M
2025-05-15 13.02 13.20 12.90 13.18 11.0M
2025-05-14 13.08 13.18 12.84 13.02 17.3M
2025-05-13 13.06 13.20 12.88 12.98 14.0M
2025-05-12 13.40 13.44 13.00 13.22 21.1M
2025-05-09 13.54 13.58 12.88 13.34 26.6M
2025-05-08 14.00 14.20 13.26 13.28 21.4M
2025-05-07 14.10 14.20 13.88 13.92 8.3M
2025-05-06 13.88 14.10 13.74 14.06 14.2M
2025-05-02 14.14 14.16 13.92 13.98 7.4M
2025-04-30 13.82 14.24 13.50 14.04 15.6M
2025-04-29 13.90 13.98 13.66 13.96 9.1M
2025-04-28 13.68 13.96 13.68 13.90 10.4M
2025-04-25 13.88 14.06 13.66 13.80 17.8M
2025-04-24 13.60 13.80 13.44 13.78 12.4M
2025-04-23 13.88 14.02 13.54 13.60 17.0M
2025-04-22 13.90 13.98 13.58 13.66 13.6M
2025-04-17 13.78 13.86 13.64 13.76 9.9M
2025-04-16 13.60 14.02 13.44 13.78 13.6M
2025-04-15 13.42 14.24 13.38 13.76 28.8M
2025-04-14 13.42 13.60 13.30 13.60 13.3M
2025-04-11 13.10 13.36 13.04 13.24 21.9M
2025-04-10 12.96 13.56 12.50 13.28 25.2M
2025-04-09 12.80 13.06 12.46 12.96 22.4M
2025-04-08 12.42 13.00 12.20 12.94 22.5M
2025-04-07 11.72 12.88 11.72 12.34 37.7M
2025-04-03 12.20 13.00 12.18 13.00 13.9M
2025-04-02 12.46 12.78 12.34 12.56 11.1M
2025-04-01 13.16 13.24 12.42 12.46 14.6M
2025-03-31 12.90 13.16 12.82 13.06 14.2M
2025-03-28 12.60 12.90 12.60 12.90 11.0M
2025-03-27 12.48 12.84 12.16 12.60 10.7M
2025-03-26 12.70 12.70 12.00 12.24 36.7M
2025-03-25 12.70 13.50 12.50 12.70 32.0M
2025-03-24 13.00 13.00 12.66 12.84 6.3M
2025-03-21 12.78 12.96 12.64 12.88 14.8M
2025-03-20 12.80 12.92 12.70 12.86 4.5M
2025-03-19 12.70 13.02 12.70 12.98 8.2M
2025-03-18 12.92 13.00 12.74 12.96 10.9M
2025-03-17 12.40 12.92 12.40 12.90 9.0M
2025-03-14 12.56 12.74 12.36 12.64 10.7M
2025-03-13 12.66 12.80 12.24 12.44 13.2M
2025-03-12 12.70 12.86 12.52 12.66 9.8M
2025-03-11 12.38 12.76 12.32 12.72 14.8M
2025-03-10 12.76 12.78 12.38 12.52 10.2M
2025-03-07 12.20 12.88 12.18 12.78 22.1M
2025-03-06 12.48 12.56 12.18 12.44 14.9M
2025-03-05 12.36 12.60 12.24 12.42 9.7M
2025-03-04 11.66 12.24 11.50 12.16 13.4M
2025-03-03 11.44 11.84 11.42 11.64 8.3M
2025-02-28 11.96 11.96 11.24 11.32 24.9M
2025-02-27 11.68 12.06 11.64 12.02 14.5M
2025-02-26 11.68 11.90 11.62 11.78 10.0M
2025-02-25 11.70 11.78 11.54 11.68 7.2M
2025-02-24 11.40 11.74 11.30 11.70 5.2M
2025-02-21 11.62 11.70 11.28 11.42 6.6M
2025-02-20 11.78 11.82 11.40 11.70 5.8M
2025-02-19 12.02 12.18 11.60 11.78 12.8M
2025-02-18 12.00 12.10 11.80 12.04 13.0M
2025-02-17 11.28 12.22 11.18 12.06 18.5M
2025-02-14 11.26 11.50 11.26 11.48 7.8M
2025-02-13 11.46 11.60 11.28 11.34 5.9M
2025-02-12 11.40 11.58 11.34 11.38 4.6M
2025-02-11 11.28 11.52 11.28 11.36 6.2M
2025-02-10 11.62 11.66 11.38 11.48 8.4M
2025-02-07 11.64 11.72 11.44 11.60 5.7M
2025-02-06 11.76 11.76 11.54 11.70 3.5M
2025-02-05 11.80 11.80 11.54 11.66 6.1M
2025-02-04 11.62 11.86 11.52 11.66 5.5M
2025-02-03 11.62 11.80 11.50 11.68 6.5M
2025-01-28 11.78 11.86 11.56 11.86 3.0M
2025-01-27 11.36 11.78 11.36 11.60 3.4M
2025-01-24 11.28 11.62 11.28 11.52 5.6M
2025-01-23 11.58 11.62 11.22 11.28 8.7M
2025-01-22 11.70 11.70 11.52 11.56 4.8M
2025-01-21 11.78 11.78 11.54 11.62 4.3M
2025-01-20 11.60 11.76 11.42 11.62 11.3M
2025-01-17 10.98 11.60 10.98 11.36 14.0M
2025-01-16 11.18 11.20 10.90 10.96 8.3M
2025-01-15 10.96 11.16 10.90 11.10 9.2M
2025-01-14 10.76 11.10 10.70 10.92 10.2M
2025-01-13 10.94 11.00 10.56 10.94 13.1M
2025-01-10 11.16 11.16 10.80 10.96 17.0M
2025-01-09 10.12 11.36 10.08 11.20 28.9M
2025-01-08 9.90 10.00 9.79 9.98 6.9M
2025-01-07 9.93 10.02 9.82 9.94 6.8M
2025-01-06 10.08 10.18 9.94 10.02 6.7M
2025-01-03 10.20 10.20 9.93 9.98 8.5M
2025-01-02 10.12 10.12 9.87 10.04 9.0M