联邦制药

3933
🏛️ 香港 →
14.82
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
2022-12-30 4.75 4.81 4.69 4.77 4.2M
2022-12-29 4.42 4.77 4.40 4.71 10.2M
2022-12-28 4.56 4.56 4.40 4.48 5.1M
2022-12-23 4.54 4.64 4.53 4.56 1.6M
2022-12-22 4.57 4.64 4.53 4.62 2.9M
2022-12-21 4.53 4.62 4.46 4.52 2.1M
2022-12-20 4.55 4.67 4.50 4.55 4.2M
2022-12-19 4.86 4.89 4.51 4.54 9.1M
2022-12-16 4.85 4.93 4.78 4.85 7.1M
2022-12-15 4.90 4.90 4.70 4.81 7.0M
2022-12-14 4.99 5.00 4.78 4.83 17.9M
2022-12-13 4.96 5.25 4.88 4.93 24.1M
2022-12-12 4.67 5.09 4.64 4.96 26.8M
2022-12-09 4.76 4.76 4.54 4.64 7.6M
2022-12-08 4.63 4.72 4.54 4.69 7.2M
2022-12-07 4.55 4.67 4.49 4.52 8.5M
2022-12-06 4.64 4.70 4.44 4.51 10.5M
2022-12-05 4.27 4.70 4.27 4.64 24.9M
2022-12-02 4.11 4.24 4.01 4.05 8.1M
2022-12-01 3.99 4.29 3.99 4.10 9.9M
2022-11-30 3.91 3.97 3.83 3.97 9.9M
2022-11-29 3.87 3.97 3.85 3.95 6.1M
2022-11-28 3.78 3.90 3.73 3.87 4.2M
2022-11-25 3.78 3.83 3.72 3.83 2.2M
2022-11-24 3.80 3.84 3.76 3.79 1.4M
2022-11-23 3.80 3.84 3.70 3.76 2.6M
2022-11-22 3.91 3.92 3.70 3.80 4.2M
2022-11-21 3.94 3.94 3.80 3.88 2.4M
2022-11-18 3.97 3.98 3.88 3.94 4.4M
2022-11-17 3.98 3.98 3.84 3.93 3.9M
2022-11-16 3.98 4.05 3.89 3.94 4.7M
2022-11-15 3.96 4.03 3.87 3.97 7.5M
2022-11-14 3.64 3.99 3.64 3.95 20.0M
2022-11-11 3.66 3.69 3.54 3.59 12.5M
2022-11-10 3.65 3.66 3.47 3.56 7.7M
2022-11-09 3.68 3.79 3.63 3.67 8.2M
2022-11-08 3.59 3.68 3.51 3.67 3.4M
2022-11-07 3.51 3.62 3.46 3.61 4.5M
2022-11-04 3.46 3.52 3.37 3.48 4.3M
2022-11-03 3.51 3.51 3.34 3.42 2.3M
2022-11-02 3.37 3.52 3.30 3.51 3.7M
2022-11-01 3.26 3.39 3.24 3.38 5.1M
2022-10-31 3.33 3.33 3.18 3.21 5.0M
2022-10-28 3.46 3.46 3.25 3.29 2.9M
2022-10-27 3.44 3.54 3.38 3.44 3.9M
2022-10-26 3.34 3.43 3.33 3.37 3.2M
2022-10-25 3.32 3.40 3.27 3.33 2.9M
2022-10-24 3.46 3.51 3.32 3.36 4.9M
2022-10-21 3.38 3.49 3.36 3.47 2.3M
2022-10-20 3.35 3.43 3.32 3.42 1.7M
2022-10-19 3.43 3.43 3.36 3.41 1.7M
2022-10-18 3.29 3.46 3.29 3.42 5.1M
2022-10-17 3.26 3.34 3.26 3.30 2.8M
2022-10-14 3.18 3.36 3.18 3.30 3.6M
2022-10-13 3.19 3.22 3.14 3.18 1.8M
2022-10-12 3.21 3.21 3.09 3.19 3.3M
2022-10-11 3.22 3.22 3.14 3.17 1.7M
2022-10-10 3.20 3.22 3.14 3.20 1.8M
2022-10-07 3.27 3.27 3.21 3.24 0.6M
2022-10-06 3.34 3.34 3.23 3.25 0.6M
2022-10-05 3.30 3.39 3.30 3.37 0.8M
2022-10-03 3.26 3.33 3.18 3.24 1.5M
2022-09-30 3.19 3.24 3.12 3.19 1.1M
2022-09-29 3.27 3.31 3.13 3.19 1.3M
2022-09-28 3.35 3.35 3.20 3.22 3.4M
2022-09-27 3.28 3.36 3.23 3.35 3.3M
2022-09-26 3.31 3.34 3.22 3.27 2.2M
2022-09-23 3.34 3.39 3.30 3.34 1.6M
2022-09-22 3.39 3.39 3.29 3.34 2.4M
2022-09-21 3.47 3.51 3.38 3.40 2.9M
2022-09-20 3.49 3.49 3.41 3.47 0.8M
2022-09-19 3.48 3.48 3.38 3.43 6.7M
2022-09-16 3.56 3.56 3.47 3.48 2.0M
2022-09-15 3.60 3.67 3.54 3.56 1.9M
2022-09-14 3.57 3.63 3.55 3.60 0.9M
2022-09-13 3.64 3.65 3.59 3.63 2.0M
2022-09-09 3.57 3.62 3.52 3.62 2.5M
2022-09-08 3.60 3.60 3.52 3.55 2.5M
2022-09-07 3.54 3.60 3.48 3.59 3.3M
2022-09-06 3.61 3.61 3.54 3.58 2.0M
2022-09-05 3.63 3.63 3.54 3.59 1.2M
2022-09-02 3.69 3.70 3.59 3.62 1.4M
2022-09-01 3.70 3.71 3.62 3.66 1.4M
2022-08-31 3.68 3.72 3.65 3.71 1.9M
2022-08-30 3.74 3.74 3.66 3.69 0.9M
2022-08-29 3.69 3.74 3.65 3.70 1.5M
2022-08-26 3.60 3.74 3.60 3.69 3.8M
2022-08-25 3.57 3.66 3.56 3.61 3.4M
2022-08-24 3.90 3.90 3.57 3.59 12.2M
2022-08-23 4.01 4.02 3.95 3.97 1.9M
2022-08-22 3.97 4.02 3.92 3.99 1.3M
2022-08-19 3.88 4.01 3.88 3.94 1.3M
2022-08-18 3.98 3.99 3.89 3.90 1.3M
2022-08-17 3.94 3.99 3.93 3.97 0.7M
2022-08-16 3.99 3.99 3.93 3.97 1.1M
2022-08-15 3.92 4.00 3.91 3.94 0.9M
2022-08-12 3.98 4.01 3.94 3.95 0.7M
2022-08-11 3.96 3.97 3.91 3.97 1.2M
2022-08-10 3.99 3.99 3.86 3.88 1.2M
2022-08-09 3.97 3.99 3.94 3.97 0.6M
2022-08-08 3.95 4.02 3.93 3.99 1.5M
2022-08-05 3.97 4.04 3.94 3.99 1.1M
2022-08-04 3.88 4.03 3.82 3.97 1.9M
2022-08-03 3.93 3.97 3.85 3.87 1.2M
2022-08-02 3.90 3.97 3.82 3.93 2.9M
2022-08-01 4.03 4.03 3.91 3.92 1.5M
2022-07-29 4.16 4.17 4.00 4.03 3.0M
2022-07-28 4.15 4.22 4.13 4.18 2.0M
2022-07-27 4.25 4.25 4.13 4.16 2.0M
2022-07-26 4.34 4.38 4.24 4.27 2.0M
2022-07-25 4.43 4.52 4.34 4.35 2.9M
2022-07-22 4.02 4.60 4.02 4.47 21.0M
2022-07-21 4.02 4.09 3.98 4.03 6.7M
2022-07-20 4.04 4.13 4.02 4.03 2.1M
2022-07-19 4.03 4.15 4.02 4.07 1.4M
2022-07-18 4.04 4.13 4.03 4.07 3.3M
2022-07-15 4.22 4.22 4.04 4.08 3.6M
2022-07-14 4.25 4.33 4.18 4.27 3.6M
2022-07-13 4.18 4.28 4.14 4.23 2.9M
2022-07-12 4.21 4.33 4.15 4.20 2.2M
2022-07-11 4.55 4.55 4.21 4.27 5.0M
2022-07-08 4.41 4.60 4.41 4.55 4.9M
2022-07-07 4.40 4.42 4.34 4.41 2.4M
2022-07-06 4.43 4.50 4.33 4.43 2.2M
2022-07-05 4.49 4.51 4.34 4.38 2.0M
2022-07-04 4.49 4.56 4.43 4.48 2.4M
2022-06-30 4.41 4.57 4.39 4.51 3.5M
2022-06-29 4.45 4.49 4.30 4.41 5.6M
2022-06-28 4.53 4.61 4.44 4.52 3.0M
2022-06-27 4.63 4.67 4.50 4.57 3.1M
2022-06-24 4.59 4.63 4.49 4.63 4.2M
2022-06-23 4.43 4.58 4.43 4.51 3.7M
2022-06-22 4.58 4.70 4.43 4.43 4.8M
2022-06-21 4.59 4.66 4.47 4.66 8.5M
2022-06-20 4.77 4.77 4.49 4.63 2.5M
2022-06-17 4.49 4.88 4.49 4.68 10.5M
2022-06-16 4.62 4.77 4.51 4.62 11.7M
2022-06-15 4.36 4.59 4.33 4.57 8.2M
2022-06-14 4.15 4.45 4.06 4.38 12.1M
2022-06-13 3.95 4.19 3.92 4.15 6.6M
2022-06-10 3.91 3.97 3.84 3.96 2.4M
2022-06-09 3.90 3.98 3.87 3.91 3.0M
2022-06-08 3.84 3.89 3.79 3.89 5.2M
2022-06-07 3.65 3.85 3.64 3.79 6.9M
2022-06-06 3.46 3.64 3.43 3.63 7.2M
2022-06-02 3.63 3.63 3.47 3.57 8.1M
2022-06-01 3.75 3.75 3.61 3.62 6.8M
2022-05-31 3.71 3.79 3.71 3.75 5.4M
2022-05-30 3.71 3.76 3.70 3.72 0.8M
2022-05-27 3.69 3.73 3.65 3.70 0.7M
2022-05-26 3.70 3.71 3.63 3.66 0.5M
2022-05-25 3.67 3.73 3.64 3.70 1.0M
2022-05-24 3.77 3.80 3.68 3.69 0.7M
2022-05-23 3.73 3.82 3.73 3.80 1.3M
2022-05-20 3.80 3.80 3.74 3.74 1.1M
2022-05-19 3.66 3.78 3.66 3.78 1.2M
2022-05-18 3.73 3.79 3.72 3.77 0.8M
2022-05-17 3.71 3.75 3.66 3.72 2.2M
2022-05-16 3.64 3.71 3.63 3.71 1.0M
2022-05-13 3.64 3.66 3.60 3.63 0.6M
2022-05-12 3.65 3.65 3.56 3.61 1.2M
2022-05-11 3.65 3.74 3.60 3.60 1.7M
2022-05-10 3.57 3.66 3.53 3.62 1.6M
2022-05-06 3.69 3.69 3.61 3.62 1.1M
2022-05-05 3.80 3.83 3.72 3.72 1.1M
2022-05-04 3.88 3.88 3.70 3.71 0.3M
2022-05-03 3.87 3.90 3.70 3.80 1.2M
2022-04-29 3.82 3.93 3.80 3.87 0.5M
2022-04-28 3.74 3.86 3.74 3.84 0.4M
2022-04-27 3.59 3.72 3.54 3.69 1.9M
2022-04-26 3.73 3.73 3.62 3.65 1.7M
2022-04-25 3.78 3.78 3.60 3.66 2.3M
2022-04-22 3.85 3.85 3.78 3.78 2.3M
2022-04-21 3.91 3.96 3.86 3.86 1.7M
2022-04-20 4.01 4.08 3.94 3.96 2.1M
2022-04-19 4.01 4.09 4.01 4.03 1.0M
2022-04-14 4.06 4.15 4.05 4.13 1.5M
2022-04-13 4.13 4.13 3.99 4.09 2.9M
2022-04-12 4.11 4.14 4.04 4.11 4.9M
2022-04-11 4.11 4.14 4.06 4.09 4.9M
2022-04-08 4.11 4.16 4.09 4.12 1.5M
2022-04-07 4.25 4.26 4.08 4.10 1.5M
2022-04-06 4.18 4.28 4.17 4.19 2.4M
2022-04-04 4.14 4.32 4.14 4.27 0.9M
2022-04-01 4.10 4.21 4.07 4.13 1.4M
2022-03-31 4.22 4.22 4.10 4.12 1.4M
2022-03-30 4.20 4.23 4.13 4.18 1.8M
2022-03-29 4.15 4.17 4.08 4.13 2.6M
2022-03-28 4.02 4.11 3.95 4.10 5.8M
2022-03-25 4.12 4.13 3.98 4.02 3.6M
2022-03-24 4.10 4.34 4.09 4.14 2.5M
2022-03-23 4.15 4.19 4.08 4.17 1.4M
2022-03-22 3.99 4.09 3.91 4.09 2.0M
2022-03-21 4.07 4.08 3.90 3.97 2.7M
2022-03-18 3.96 4.09 3.91 4.07 1.6M
2022-03-17 3.94 4.06 3.84 4.05 2.9M
2022-03-16 3.51 3.80 3.50 3.78 8.3M
2022-03-15 3.70 3.75 3.45 3.47 3.7M
2022-03-14 3.90 3.90 3.70 3.70 5.7M
2022-03-11 3.98 4.00 3.85 3.94 2.7M
2022-03-10 4.03 4.08 3.97 4.05 1.4M
2022-03-09 3.95 4.03 3.80 3.94 5.3M
2022-03-08 3.97 4.08 3.91 3.95 2.8M
2022-03-07 4.06 4.11 3.95 4.03 3.7M
2022-03-04 4.22 4.25 4.10 4.14 3.4M
2022-03-03 4.34 4.38 4.23 4.29 2.2M
2022-03-02 4.36 4.38 4.28 4.29 1.5M
2022-03-01 4.30 4.38 4.30 4.36 1.1M
2022-02-28 4.42 4.46 4.27 4.32 3.7M
2022-02-25 4.34 4.43 4.34 4.38 1.0M
2022-02-24 4.46 4.50 4.30 4.32 3.5M
2022-02-23 4.52 4.55 4.46 4.46 2.9M
2022-02-22 4.60 4.60 4.44 4.48 4.2M
2022-02-21 4.71 4.71 4.60 4.62 1.1M
2022-02-18 4.58 4.69 4.57 4.69 1.9M
2022-02-17 4.57 4.64 4.54 4.59 2.6M
2022-02-16 4.61 4.65 4.53 4.55 2.9M
2022-02-15 4.54 4.65 4.54 4.60 2.3M
2022-02-14 4.67 4.67 4.55 4.56 0.7M
2022-02-11 4.71 4.73 4.55 4.62 1.6M
2022-02-10 4.74 4.78 4.69 4.70 1.5M
2022-02-09 4.62 4.78 4.62 4.71 3.1M
2022-02-08 4.60 4.68 4.52 4.61 1.9M
2022-02-07 4.54 4.60 4.46 4.57 2.2M
2022-02-04 4.45 4.62 4.44 4.57 1.0M
2022-01-31 4.43 4.53 4.42 4.42 0.3M
2022-01-28 4.45 4.47 4.36 4.40 1.4M
2022-01-27 4.50 4.54 4.40 4.46 2.2M
2022-01-26 4.60 4.64 4.47 4.48 2.7M
2022-01-25 4.71 4.72 4.58 4.58 2.7M
2022-01-24 4.82 4.83 4.74 4.74 2.1M
2022-01-21 4.81 4.90 4.80 4.82 3.8M
2022-01-20 4.81 4.82 4.75 4.79 3.0M
2022-01-19 4.70 4.82 4.69 4.75 3.0M
2022-01-18 4.65 4.72 4.58 4.72 7.4M
2022-01-17 4.66 4.74 4.61 4.62 2.5M
2022-01-14 4.58 4.69 4.53 4.68 4.5M
2022-01-13 4.58 4.66 4.55 4.59 3.8M
2022-01-12 4.64 4.64 4.51 4.55 5.1M
2022-01-11 4.54 4.71 4.51 4.58 8.4M
2022-01-10 4.48 4.61 4.47 4.50 5.5M
2022-01-07 4.49 4.50 4.39 4.49 4.5M
2022-01-06 4.52 4.55 4.39 4.50 6.8M
2022-01-05 4.72 4.72 4.51 4.53 2.8M
2022-01-04 4.60 4.72 4.56 4.68 3.8M
2022-01-03 4.44 4.58 4.38 4.57 1.8M