启明医疗-B

2500
🏛️ 香港 →
3.21
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 14.28 14.56 14.12 14.26 1.6M
2022-12-29 13.72 14.18 13.52 13.98 0.9M
2022-12-28 13.10 14.06 13.00 13.82 1.1M
2022-12-23 12.38 13.16 12.38 12.90 0.3M
2022-12-22 12.56 13.20 12.56 13.04 0.5M
2022-12-21 12.78 12.92 12.50 12.64 0.4M
2022-12-20 12.70 12.86 12.28 12.44 0.9M
2022-12-19 13.54 13.64 12.72 12.72 0.5M
2022-12-16 13.78 13.96 13.28 13.30 1.0M
2022-12-15 14.00 14.92 13.58 13.80 0.9M
2022-12-14 15.38 15.38 14.26 14.36 0.5M
2022-12-13 15.22 15.38 14.48 14.54 0.8M
2022-12-12 14.96 15.68 14.60 15.16 2.3M
2022-12-09 13.82 14.80 13.06 14.68 2.5M
2022-12-08 13.04 13.56 12.84 13.42 1.6M
2022-12-07 13.70 14.40 12.70 12.86 2.0M
2022-12-06 14.00 14.32 13.24 13.68 1.5M
2022-12-05 13.78 14.84 13.76 14.00 3.5M
2022-12-02 13.80 14.06 13.30 13.72 1.0M
2022-12-01 13.00 13.82 13.00 13.36 1.4M
2022-11-30 12.48 12.78 12.18 12.78 1.3M
2022-11-29 11.58 12.50 11.58 12.48 1.4M
2022-11-28 11.18 11.76 11.12 11.68 1.6M
2022-11-25 11.52 11.76 11.36 11.58 0.4M
2022-11-24 11.86 12.14 11.56 11.80 0.2M
2022-11-23 11.80 11.96 11.12 11.68 1.6M
2022-11-22 12.72 12.72 11.54 11.70 1.7M
2022-11-21 12.70 12.94 11.86 12.78 2.6M
2022-11-18 13.74 13.74 12.64 12.70 1.5M
2022-11-17 13.24 13.78 12.92 13.40 2.1M
2022-11-16 13.02 14.14 13.00 13.50 3.9M
2022-11-15 13.00 13.10 12.52 13.00 1.7M
2022-11-14 11.48 12.94 11.48 12.80 2.4M
2022-11-11 11.60 11.94 11.36 11.68 1.6M
2022-11-10 11.58 11.58 10.86 10.92 0.6M
2022-11-09 11.66 11.66 11.20 11.38 1.1M
2022-11-08 11.90 12.04 11.40 11.72 1.1M
2022-11-07 11.60 12.12 11.28 11.94 2.3M
2022-11-04 11.48 11.76 11.16 11.40 1.9M
2022-11-03 11.08 11.44 10.66 11.26 1.5M
2022-11-02 10.50 11.26 10.50 11.10 0.7M
2022-11-01 9.89 10.48 9.76 10.44 1.7M
2022-10-31 10.36 10.72 9.64 9.65 1.8M
2022-10-28 10.84 11.12 10.12 10.64 1.2M
2022-10-27 10.50 11.28 10.30 10.94 2.0M
2022-10-26 9.30 10.38 9.30 10.28 2.2M
2022-10-25 9.08 9.60 8.90 9.21 1.2M
2022-10-24 9.96 10.52 9.23 9.36 1.3M
2022-10-21 10.08 10.32 9.40 10.20 1.7M
2022-10-20 10.50 10.50 9.61 9.74 1.4M
2022-10-19 10.48 11.26 10.12 10.14 2.4M
2022-10-18 9.88 10.74 9.30 10.60 3.4M
2022-10-17 8.97 9.97 8.97 9.73 2.5M
2022-10-14 8.50 9.50 8.18 9.37 3.7M
2022-10-13 8.63 9.06 8.26 8.38 2.1M
2022-10-12 8.60 8.93 8.21 8.65 2.9M
2022-10-11 8.74 8.90 8.58 8.80 0.7M
2022-10-10 9.14 9.32 8.58 8.61 1.4M
2022-10-07 9.21 9.21 8.88 9.14 0.3M
2022-10-06 9.91 9.91 9.19 9.33 0.4M
2022-10-05 9.43 10.00 9.36 9.89 0.6M
2022-10-03 9.32 9.60 9.06 9.24 0.5M
2022-09-30 9.38 9.50 8.89 9.18 0.7M
2022-09-29 10.08 10.42 9.26 9.40 0.5M
2022-09-28 10.16 10.36 9.62 10.06 2.1M
2022-09-27 9.90 10.54 9.76 10.40 4.9M
2022-09-26 9.89 10.40 9.66 10.16 0.7M
2022-09-23 10.28 10.28 9.86 9.95 1.4M
2022-09-22 10.50 10.72 10.10 10.30 1.7M
2022-09-21 11.20 11.20 10.52 10.66 1.3M
2022-09-20 11.44 11.44 11.02 11.06 0.6M
2022-09-19 11.76 11.76 11.08 11.22 1.2M
2022-09-16 11.64 11.90 11.56 11.76 0.9M
2022-09-15 11.82 12.12 11.58 11.80 0.7M
2022-09-14 11.96 12.44 11.60 11.82 2.7M
2022-09-13 12.48 12.70 12.02 12.04 0.8M
2022-09-09 11.88 12.76 11.88 12.56 1.2M
2022-09-08 12.08 12.10 11.80 11.88 0.4M
2022-09-07 11.66 12.12 11.30 12.04 2.0M
2022-09-06 12.00 12.38 11.36 12.10 2.4M
2022-09-05 13.52 13.92 11.76 11.76 4.3M
2022-09-02 14.08 14.14 12.92 12.94 1.6M
2022-09-01 13.32 14.20 13.32 14.02 2.0M
2022-08-31 13.54 13.80 12.90 13.72 2.0M
2022-08-30 14.26 14.26 13.58 13.84 0.6M
2022-08-29 13.96 14.18 13.78 14.06 0.9M
2022-08-26 13.52 14.12 13.42 14.04 1.4M
2022-08-25 12.60 13.14 12.60 13.14 0.5M
2022-08-24 13.44 13.44 12.50 12.54 1.3M
2022-08-23 13.50 13.58 13.14 13.28 0.6M
2022-08-22 13.48 13.56 13.04 13.48 1.0M
2022-08-19 13.76 13.88 13.42 13.46 0.6M
2022-08-18 13.72 13.76 13.44 13.76 0.8M
2022-08-17 14.22 14.40 13.72 13.78 1.0M
2022-08-16 14.88 14.94 14.14 14.40 1.2M
2022-08-15 15.20 15.44 14.92 14.98 0.3M
2022-08-12 14.86 15.08 14.70 15.04 0.7M
2022-08-11 14.60 15.08 14.60 14.80 0.6M
2022-08-10 14.78 14.78 14.12 14.46 0.6M
2022-08-09 14.48 15.00 14.28 14.78 1.2M
2022-08-08 15.14 15.24 14.48 14.48 0.9M
2022-08-05 14.60 15.50 14.60 15.06 1.4M
2022-08-04 13.98 14.46 13.68 14.46 1.5M
2022-08-03 13.72 14.38 13.50 13.50 0.8M
2022-08-02 13.74 13.96 13.04 13.72 1.8M
2022-08-01 13.98 14.00 13.20 13.62 2.1M
2022-07-29 14.78 15.10 14.02 14.10 1.7M
2022-07-28 14.90 15.18 14.70 14.78 1.2M
2022-07-27 14.98 15.30 14.64 14.86 1.9M
2022-07-26 15.58 15.58 15.00 15.22 0.5M
2022-07-25 15.56 15.78 14.80 15.44 1.6M
2022-07-22 16.34 16.48 15.58 15.80 0.9M
2022-07-21 15.90 16.42 15.52 16.02 1.9M
2022-07-20 15.72 16.18 15.44 15.48 1.0M
2022-07-19 15.52 15.82 15.22 15.42 1.1M
2022-07-18 15.50 15.74 14.72 15.70 1.4M
2022-07-15 15.78 15.78 15.00 15.32 1.3M
2022-07-14 15.04 15.90 14.94 15.78 2.6M
2022-07-13 15.20 15.76 14.80 14.84 2.3M
2022-07-12 15.82 15.82 14.60 15.02 2.7M
2022-07-11 16.34 16.34 15.30 15.72 3.1M
2022-07-08 17.00 17.30 16.16 16.28 1.7M
2022-07-07 17.46 17.46 16.08 16.60 2.8M
2022-07-06 18.06 18.96 16.76 17.46 4.2M
2022-07-05 17.78 18.16 17.24 17.72 3.6M
2022-07-04 17.68 18.08 17.00 17.44 2.9M
2022-06-30 16.60 17.60 16.42 17.50 4.5M
2022-06-29 17.70 17.76 16.30 16.40 5.2M
2022-06-28 18.18 18.22 17.32 17.52 4.4M
2022-06-27 17.76 18.56 17.40 18.20 7.5M
2022-06-24 15.68 17.52 15.60 17.38 8.5M
2022-06-23 14.86 15.62 14.58 15.50 3.2M
2022-06-22 15.36 15.58 14.54 14.82 3.0M
2022-06-21 14.76 15.88 14.38 15.32 4.1M
2022-06-20 14.08 14.70 13.98 14.36 1.1M
2022-06-17 13.22 14.28 12.86 13.98 3.6M
2022-06-16 13.62 13.80 13.06 13.16 1.2M
2022-06-15 13.26 13.86 12.82 13.60 2.0M
2022-06-14 13.24 13.38 12.62 13.16 1.9M
2022-06-13 14.36 14.36 13.42 13.42 2.3M
2022-06-10 14.38 14.70 14.02 14.50 1.1M
2022-06-09 14.78 15.06 14.24 14.50 3.5M
2022-06-08 14.36 14.90 14.10 14.76 5.3M
2022-06-07 13.78 14.76 13.74 14.00 5.9M
2022-06-06 13.74 14.08 13.04 13.78 4.2M
2022-06-02 13.44 13.68 13.06 13.52 1.3M
2022-06-01 13.44 14.16 13.20 13.54 4.6M
2022-05-31 12.96 13.62 12.40 13.54 24.0M
2022-05-30 12.40 13.00 11.58 12.92 3.7M
2022-05-27 11.48 12.80 11.48 12.40 3.8M
2022-05-26 11.86 11.86 11.02 11.28 2.4M
2022-05-25 11.46 11.78 11.18 11.60 2.5M
2022-05-24 12.78 12.80 11.28 11.42 3.7M
2022-05-23 12.20 13.04 12.20 12.78 2.7M
2022-05-20 12.26 12.78 12.10 12.36 4.0M
2022-05-19 12.20 12.26 11.76 11.92 2.3M
2022-05-18 12.50 12.50 11.88 12.34 1.8M
2022-05-17 11.94 12.30 11.76 12.22 2.4M
2022-05-16 11.60 12.04 11.46 11.88 1.8M
2022-05-13 11.20 11.60 11.12 11.56 2.4M
2022-05-12 11.46 11.46 10.96 11.20 1.5M
2022-05-11 11.20 11.96 11.04 11.46 2.3M
2022-05-10 10.96 11.38 10.52 11.16 2.6M
2022-05-06 11.68 11.68 10.92 11.12 2.2M
2022-05-05 12.36 12.36 11.82 11.86 2.2M
2022-05-04 13.20 13.58 11.58 11.80 1.7M
2022-05-03 14.98 14.98 13.54 13.56 0.7M
2022-04-29 13.36 14.62 13.08 14.62 3.2M
2022-04-28 12.44 13.50 12.38 13.42 1.5M
2022-04-27 12.38 12.50 11.56 12.38 4.1M
2022-04-26 12.24 12.86 11.92 12.24 2.1M
2022-04-25 12.92 12.92 11.88 12.24 2.7M
2022-04-22 12.70 13.28 12.48 12.94 1.8M
2022-04-21 13.14 13.16 12.64 12.96 2.4M
2022-04-20 13.52 13.72 13.10 13.16 1.6M
2022-04-19 13.82 13.82 13.12 13.26 1.8M
2022-04-14 13.36 14.10 13.26 13.96 2.1M
2022-04-13 13.76 13.76 13.12 13.36 1.4M
2022-04-12 13.72 14.34 13.30 13.56 3.1M
2022-04-11 13.86 13.86 13.20 13.42 1.8M
2022-04-08 14.38 14.74 13.62 13.82 2.4M
2022-04-07 15.40 16.26 14.36 14.38 3.0M
2022-04-06 15.50 15.52 14.76 15.42 4.4M
2022-04-04 14.94 15.62 14.64 15.12 1.6M
2022-04-01 15.82 15.82 14.68 14.94 1.9M
2022-03-31 16.48 16.98 15.62 16.20 3.4M
2022-03-30 14.70 16.50 14.68 16.48 2.9M
2022-03-29 14.58 15.06 13.70 14.52 3.6M
2022-03-28 15.36 15.38 13.54 14.20 4.0M
2022-03-25 16.42 17.00 15.10 15.26 2.0M
2022-03-24 16.20 17.30 15.98 17.08 3.6M
2022-03-23 15.72 16.80 15.58 16.14 3.6M
2022-03-22 16.28 16.28 15.06 15.80 1.7M
2022-03-21 16.76 16.98 15.86 16.16 1.6M
2022-03-18 17.18 17.20 16.00 16.28 2.8M
2022-03-17 15.00 17.60 15.00 17.18 4.1M
2022-03-16 13.56 14.50 12.62 14.08 4.2M
2022-03-15 14.10 15.14 12.78 12.94 5.8M
2022-03-14 16.40 16.40 14.00 14.20 3.7M
2022-03-11 16.68 17.14 15.26 16.80 2.7M
2022-03-10 18.48 18.76 16.42 16.98 2.4M
2022-03-09 17.78 18.52 16.98 17.80 1.7M
2022-03-08 19.70 19.70 17.32 17.78 2.2M
2022-03-07 20.55 20.55 18.80 19.34 1.4M
2022-03-04 21.20 21.20 20.20 20.55 1.2M
2022-03-03 21.00 22.25 20.40 20.85 1.5M
2022-03-02 23.75 23.75 20.95 21.20 2.2M
2022-03-01 21.60 23.45 21.50 23.00 1.7M
2022-02-28 21.30 22.50 20.70 21.65 3.0M
2022-02-25 21.05 22.15 20.80 21.15 3.1M
2022-02-24 20.45 22.40 20.45 21.25 1.5M
2022-02-23 21.35 22.15 20.65 21.65 2.1M
2022-02-22 22.65 23.05 19.72 20.45 4.3M
2022-02-21 24.50 24.50 22.20 23.10 1.5M
2022-02-18 25.05 25.15 23.80 23.95 0.9M
2022-02-17 25.10 25.60 24.45 25.05 1.5M
2022-02-16 26.00 26.20 25.10 25.10 1.1M
2022-02-15 25.30 25.70 24.50 25.45 1.9M
2022-02-14 24.85 25.00 24.20 24.50 1.3M
2022-02-11 26.00 26.30 24.80 25.25 2.2M
2022-02-10 25.95 26.65 25.90 26.65 1.5M
2022-02-09 28.00 28.20 24.80 25.55 2.6M
2022-02-08 27.50 27.50 25.60 27.25 1.5M
2022-02-07 29.40 29.80 26.90 27.50 1.8M
2022-02-04 30.40 30.90 28.65 29.50 0.8M
2022-01-31 27.80 30.40 26.60 30.05 1.3M
2022-01-28 26.45 26.75 25.50 26.60 0.6M
2022-01-27 27.75 28.80 25.95 26.65 0.7M
2022-01-26 28.45 29.25 27.55 27.75 0.9M
2022-01-25 29.80 30.60 28.25 28.45 1.3M
2022-01-24 29.45 30.90 29.05 30.40 1.5M
2022-01-21 28.90 29.80 28.25 29.75 2.1M
2022-01-20 27.45 28.05 26.65 27.85 0.4M
2022-01-19 27.90 27.90 26.25 27.45 1.1M
2022-01-18 29.50 29.65 27.30 27.95 1.2M
2022-01-17 29.00 30.40 27.90 28.30 1.2M
2022-01-14 28.10 30.10 27.50 29.00 1.9M
2022-01-13 27.85 30.10 27.85 28.35 2.1M
2022-01-12 28.50 29.75 28.50 29.50 1.5M
2022-01-11 28.10 30.15 27.95 28.50 3.0M
2022-01-10 25.80 29.60 25.80 28.65 1.9M
2022-01-07 24.45 26.25 24.15 25.80 2.2M
2022-01-06 25.50 25.90 23.80 24.60 3.9M
2022-01-05 27.50 27.70 25.40 25.50 1.9M
2022-01-04 29.20 29.70 26.95 27.50 2.5M
2022-01-03 30.00 30.00 28.15 29.20 1.1M