弘浩国际控股

8375
🏛️ 香港 →
2.33
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
11:25 2.35 2.35 2.35 2.35 70.0K
15:55 2.33 2.33 2.33 2.33 20.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.42 2.42 2.33 2.33 0.1M
2025-09-25 2.36 2.42 2.36 2.42 0.0M
2025-09-24 2.36 2.36 2.36 2.36 0.0M
2025-09-23 2.36 2.36 2.36 2.36 0.0M
2025-09-22 2.50 2.50 2.36 2.36 0.0M
2025-09-19 2.36 2.36 2.35 2.36 0.0M
2025-09-18 2.35 2.35 2.32 2.35 0.1M
2025-09-17 2.31 2.31 2.31 2.31 0.0M
2025-09-16 2.38 2.45 2.15 2.30 0.4M
2025-09-15 2.98 2.98 2.51 2.51 0.2M
2025-09-12 2.98 2.98 2.98 2.98 0.0M
2025-09-11 2.88 3.10 2.88 3.00 0.1M
2025-09-10 3.14 3.14 3.14 3.14 0.0M
2025-09-09 3.18 3.18 3.18 3.16 0.0M
2025-09-08 3.18 3.18 3.18 3.18 0.0M
2025-09-05 3.18 3.18 3.18 3.18 0.0M
2025-09-04 3.16 3.17 3.16 3.18 0.1M
2025-09-03 3.26 3.26 3.21 3.23 0.1M
2025-09-02 3.23 3.23 3.20 3.26 0.1M
2025-09-01 3.24 3.24 3.17 3.18 0.2M
2025-08-29 3.40 3.40 3.16 3.22 0.1M
2025-08-28 3.40 3.40 3.40 3.40 0.0M
2025-08-27 3.65 3.66 3.28 3.39 0.1M
2025-08-26 3.48 3.60 3.48 3.60 0.0M
2025-08-25 3.40 3.50 3.40 3.50 0.1M
2025-08-22 3.25 3.55 3.25 3.48 0.0M
2025-08-21 3.50 3.50 3.25 3.25 0.0M
2025-08-20 3.57 3.57 3.56 3.50 0.2M
2025-08-19 3.50 3.65 3.48 3.59 0.0M
2025-08-18 3.30 3.48 3.30 3.48 0.2M
2025-08-15 3.53 3.53 3.53 3.48 0.0M
2025-08-14 3.50 3.60 3.17 3.17 0.1M
2025-08-13 3.80 3.80 3.80 3.67 0.0M
2025-08-12 3.85 3.85 3.75 3.80 0.1M
2025-08-11 3.75 3.85 3.75 3.85 0.0M
2025-08-08 3.70 3.90 3.52 3.75 0.2M
2025-08-07 3.70 3.70 2.50 3.50 2.5M
2025-08-06 3.70 3.78 3.60 3.70 0.2M
2025-08-05 3.80 3.85 3.80 3.85 0.1M
2025-08-04 4.00 4.05 3.80 3.80 0.3M
2025-08-01 4.00 4.01 4.00 4.00 0.0M
2025-07-31 4.01 4.01 3.83 3.83 0.1M
2025-07-30 4.02 4.02 4.00 4.01 0.1M
2025-07-29 4.02 4.02 4.02 4.02 0.1M
2025-07-28 4.00 4.02 4.00 4.02 0.1M
2025-07-25 4.00 4.01 4.00 4.00 0.1M
2025-07-24 3.90 3.90 3.87 3.87 0.0M
2025-07-23 3.98 3.98 3.83 3.90 0.2M
2025-07-22 3.80 4.01 3.80 3.98 0.1M
2025-07-21 4.01 4.01 3.67 3.70 0.3M
2025-07-18 4.00 4.10 4.00 4.01 0.1M
2025-07-17 4.35 4.35 4.19 4.20 0.1M
2025-07-16 4.30 4.42 4.30 4.35 0.0M
2025-07-15 4.39 4.42 4.30 4.42 0.2M
2025-07-14 4.39 4.39 4.39 4.39 0.0M
2025-07-11 4.40 4.40 4.32 4.39 0.2M
2025-07-10 4.42 4.45 4.34 4.44 0.1M
2025-07-09 4.51 4.51 4.43 4.50 0.1M
2025-07-08 4.52 4.87 4.50 4.59 0.3M
2025-07-07 4.77 4.78 4.50 4.51 0.3M
2025-07-04 4.45 4.75 4.45 4.60 0.3M
2025-07-03 4.62 4.63 4.45 4.48 0.2M
2025-07-02 4.64 4.66 4.60 4.62 0.1M
2025-06-30 4.65 4.68 4.53 4.64 0.3M
2025-06-27 4.30 4.80 4.30 4.66 0.5M
2025-06-26 4.50 4.52 4.40 4.42 0.2M
2025-06-25 4.67 4.73 4.50 4.52 0.2M
2025-06-24 4.61 5.04 4.60 4.66 0.2M
2025-06-23 4.90 4.90 4.70 4.70 0.1M
2025-06-20 4.99 4.99 4.90 4.90 0.0M
2025-06-19 5.14 5.15 4.97 4.99 0.1M
2025-06-18 5.15 5.30 4.68 4.99 0.6M
2025-06-17 4.90 5.31 4.90 5.14 0.4M
2025-06-16 4.68 4.99 4.68 4.90 0.1M
2025-06-13 4.72 4.73 4.67 4.68 0.2M
2025-06-12 4.91 5.09 4.88 4.90 0.4M
2025-06-11 4.78 5.17 4.78 5.15 0.3M
2025-06-10 4.50 4.98 4.50 4.98 0.3M
2025-06-09 4.48 4.50 4.38 4.51 0.3M
2025-06-06 4.48 4.50 4.48 4.48 0.1M
2025-06-05 4.52 4.52 4.50 4.49 0.1M
2025-06-04 4.62 4.68 4.53 4.52 0.2M
2025-06-03 4.83 4.83 4.65 4.82 0.1M
2025-06-02 4.84 4.84 4.84 4.84 0.0M
2025-05-30 4.70 4.90 4.65 4.84 0.7M
2025-05-29 4.76 4.76 4.31 4.70 0.3M
2025-05-28 4.80 4.90 4.58 4.70 0.5M
2025-05-27 5.06 5.23 4.80 4.80 0.4M
2025-05-26 5.13 5.13 5.05 5.06 0.4M
2025-05-23 5.20 5.20 5.11 5.13 0.1M
2025-05-22 5.33 5.35 5.20 5.20 0.2M
2025-05-21 5.23 5.39 5.20 5.35 0.1M
2025-05-20 5.97 5.97 5.03 5.28 0.3M
2025-05-19 5.86 5.86 5.25 5.26 0.3M
2025-05-16 6.20 6.40 5.85 5.86 0.7M
2025-05-15 5.63 6.10 5.63 6.09 0.7M
2025-05-14 5.53 5.71 5.35 5.63 0.6M
2025-05-13 5.52 5.66 5.38 5.59 0.4M
2025-05-12 5.32 5.90 5.28 5.28 1.3M
2025-05-09 5.30 5.37 5.30 5.30 0.3M
2025-05-08 5.53 5.55 5.30 5.36 0.4M
2025-05-07 5.78 5.85 5.46 5.48 0.3M
2025-05-06 5.57 6.09 5.47 5.72 1.0M
2025-05-02 6.41 6.70 5.20 5.57 2.7M
2025-04-30 6.61 7.15 6.16 7.00 2.7M
2025-04-29 6.00 6.70 6.00 6.54 2.1M
2025-04-28 5.78 7.00 5.51 6.00 3.1M
2025-04-25 4.87 5.68 4.62 5.49 2.4M
2025-04-24 4.31 4.50 4.30 4.50 0.3M
2025-04-23 4.25 4.32 4.21 4.31 0.8M
2025-04-22 4.28 4.31 4.21 4.25 0.2M
2025-04-17 4.28 4.34 4.19 4.20 1.2M
2025-04-16 4.22 4.22 4.12 4.19 0.4M
2025-04-15 4.27 4.28 4.22 4.22 0.5M
2025-04-14 4.12 4.37 4.12 4.27 0.6M
2025-04-11 4.08 4.20 4.05 4.16 0.5M
2025-04-10 4.10 4.12 4.00 4.02 0.6M
2025-04-09 4.20 4.20 4.10 4.10 0.2M
2025-04-08 4.13 4.20 4.13 4.21 0.2M
2025-04-07 4.28 4.28 4.09 4.13 0.6M
2025-04-03 4.26 4.32 4.13 4.28 0.4M
2025-04-02 4.21 4.32 4.11 4.26 0.2M
2025-04-01 4.19 4.26 4.19 4.28 0.4M
2025-03-31 4.12 4.30 4.10 4.19 0.3M
2025-03-28 4.23 4.47 4.07 4.07 0.6M
2025-03-27 4.16 4.17 4.16 4.17 0.1M
2025-03-26 4.09 4.18 4.07 4.16 0.1M
2025-03-25 4.13 4.13 4.03 4.10 0.2M
2025-03-24 4.25 4.25 4.05 4.13 0.4M
2025-03-21 4.29 4.29 4.25 4.25 0.2M
2025-03-20 4.11 4.24 4.11 4.21 0.1M
2025-03-19 4.21 4.45 4.20 4.31 0.6M
2025-03-18 4.38 4.38 4.19 4.21 0.6M
2025-03-17 4.16 4.30 4.15 4.19 0.5M
2025-03-14 4.40 4.40 4.00 4.13 2.1M
2025-03-13 4.40 4.40 4.31 4.40 0.5M
2025-03-12 4.34 4.43 4.31 4.43 0.3M
2025-03-11 4.43 4.50 4.33 4.33 0.7M
2025-03-10 4.41 4.60 4.22 4.43 0.8M
2025-03-07 4.18 4.52 4.17 4.43 1.0M
2025-03-06 4.27 4.27 4.10 4.18 0.3M
2025-03-05 4.50 4.50 4.15 4.30 0.3M
2025-03-04 4.43 4.43 4.34 4.42 0.4M
2025-03-03 4.40 4.45 4.34 4.34 0.5M
2025-02-28 4.57 4.57 4.35 4.38 0.5M
2025-02-27 4.42 4.55 4.36 4.49 0.5M
2025-02-26 4.16 4.89 4.16 4.39 2.6M
2025-02-25 4.10 4.30 4.09 4.15 0.7M
2025-02-24 4.03 4.16 4.02 4.10 0.5M
2025-02-21 4.02 4.10 3.85 4.02 1.0M
2025-02-20 4.10 4.20 3.95 4.02 1.6M
2025-02-19 4.29 4.45 4.08 4.09 2.3M
2025-02-18 4.08 4.30 4.08 4.17 1.3M
2025-02-17 4.18 4.35 3.98 4.08 2.7M
2025-02-14 3.90 4.30 3.55 3.97 2.0M
2025-02-13 4.49 5.21 3.90 3.90 2.4M
2025-02-12 3.69 4.54 3.66 4.46 1.9M
2025-02-11 3.60 3.70 3.50 3.60 0.7M
2025-02-10 3.70 3.95 3.60 3.60 2.6M
2025-02-07 3.93 3.93 3.74 3.74 0.9M
2025-02-06 4.02 4.13 3.83 3.93 0.7M
2025-02-05 4.24 4.27 4.03 4.15 0.4M
2025-02-04 4.31 4.31 4.22 4.24 0.1M
2025-02-03 4.68 4.68 4.21 4.38 0.6M
2025-01-28 4.50 4.50 4.10 4.19 0.6M
2025-01-27 3.76 4.80 3.60 4.50 1.9M
2025-01-24 3.76 3.78 3.63 3.76 0.3M
2025-01-23 3.79 3.79 3.51 3.76 0.6M
2025-01-22 3.62 3.85 3.48 3.79 0.5M
2025-01-21 3.80 3.91 3.62 3.70 1.3M
2025-01-20 4.15 4.15 3.57 3.65 2.5M
2025-01-17 4.88 4.88 4.40 4.45 1.2M
2025-01-16 4.70 4.75 4.10 4.65 2.3M
2025-01-15 4.90 4.91 4.58 4.70 2.0M
2025-01-14 4.90 5.30 4.60 4.94 1.6M
2025-01-13 4.93 5.80 4.93 5.10 2.1M
2025-01-10 4.75 5.20 4.00 4.91 2.8M
2025-01-09 5.81 5.81 4.70 4.80 3.3M
2025-01-08 6.11 6.13 5.60 5.81 2.2M
2025-01-07 6.27 6.50 6.05 6.14 1.4M
2025-01-06 6.82 7.05 5.90 6.18 4.3M
2025-01-03 7.40 7.80 5.15 6.41 7.3M
2025-01-02 4.75 8.20 4.75 7.00 11.9M