药明合联

2268
🏛️ 香港 →
74.50
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 73.75 76.15 73.00 76.15 604.0K
09:35 76.05 76.50 75.00 75.00 209.0K
09:40 74.95 75.00 73.90 73.90 148.0K
09:45 73.80 74.70 73.50 74.60 156.0K
09:50 74.60 74.70 73.95 74.20 116.5K
09:55 74.30 75.20 74.30 75.20 81.0K
10:00 75.05 75.30 74.70 75.00 99.5K
10:05 74.95 75.00 74.85 75.00 28.0K
10:10 74.95 74.95 74.30 74.50 56.5K
10:15 74.35 74.65 74.15 74.50 80.0K
10:20 74.45 74.60 74.30 74.40 64.0K
10:25 74.50 74.90 74.50 74.55 29.8K
10:30 74.60 75.05 74.60 75.05 26.5K
10:35 75.10 75.25 74.95 74.95 44.0K
10:40 75.00 75.00 74.75 74.80 18.0K
10:45 74.90 75.15 74.80 75.15 43.0K
10:50 75.00 75.20 75.00 75.10 19.0K
10:55 75.20 75.70 75.10 75.65 56.0K
11:00 75.75 76.10 75.75 76.10 50.5K
11:05 76.00 76.40 75.80 75.95 73.0K
11:10 75.85 76.25 75.85 76.25 31.0K
11:15 76.35 76.40 75.85 75.90 17.5K
11:20 76.00 76.20 75.90 75.95 24.5K
11:25 75.90 76.15 75.80 76.15 27.0K
11:30 76.10 76.30 75.75 76.10 24.5K
11:35 76.30 76.30 75.90 75.90 9.0K
11:40 75.95 75.95 75.75 75.75 4.5K
11:45 75.70 76.05 75.65 75.90 39.0K
11:50 75.70 75.95 75.55 75.70 20.5K
11:55 75.65 75.65 75.50 75.50 7.5K
13:00 75.65 75.70 75.35 75.50 39.5K
13:05 75.45 75.45 75.20 75.25 19.5K
13:10 75.30 75.30 75.20 75.30 21.5K
13:15 75.45 75.55 75.35 75.35 16.5K
13:20 75.30 75.55 75.25 75.25 17.0K
13:25 75.65 75.65 75.40 75.50 15.5K
13:30 75.30 75.50 75.30 75.50 21.0K
13:35 75.30 75.50 75.25 75.45 19.0K
13:40 75.55 75.65 75.35 75.65 15.6K
13:45 75.45 75.95 75.45 75.70 27.5K
13:50 76.00 76.20 76.00 76.15 31.5K
13:55 76.10 76.10 75.80 75.80 20.0K
14:00 75.75 75.75 75.50 75.50 19.0K
14:05 75.50 75.75 75.30 75.75 25.5K
14:10 75.65 75.85 75.60 75.65 12.5K
14:15 75.70 76.35 75.70 76.00 46.0K
14:20 76.05 76.30 76.05 76.15 38.0K
14:25 76.05 76.05 75.70 75.95 34.0K
14:30 75.70 76.10 75.60 75.80 59.0K
14:35 75.85 76.20 75.85 76.10 16.5K
14:40 76.00 76.00 75.85 76.00 30.0K
14:45 75.95 75.95 75.80 75.80 11.0K
14:50 75.85 75.85 75.70 75.80 17.5K
14:55 75.70 75.70 75.60 75.65 29.0K
15:00 75.60 75.60 75.25 75.25 45.5K
15:05 75.30 75.30 75.00 75.30 84.0K
15:10 75.10 75.15 75.00 75.15 14.5K
15:15 75.05 75.05 74.85 74.85 28.0K
15:20 74.90 75.00 74.80 74.80 32.5K
15:25 74.95 75.25 74.90 75.25 31.2K
15:30 75.10 75.30 75.05 75.10 18.5K
15:35 75.15 75.35 75.15 75.25 14.0K
15:40 75.20 75.35 74.60 74.75 37.6K
15:45 74.95 75.05 74.70 74.90 62.5K
15:50 74.95 74.95 74.60 74.70 63.5K
15:55 74.70 74.70 74.50 74.50 224.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 74.95 76.50 73.00 74.50 3.5M
2025-09-25 76.50 78.20 74.90 76.75 3.1M
2025-09-24 76.10 78.55 75.05 75.85 4.9M
2025-09-23 78.00 78.00 73.60 75.95 3.7M
2025-09-22 71.65 77.10 70.70 76.25 6.7M
2025-09-19 71.30 72.80 68.65 70.40 6.4M
2025-09-18 71.00 72.40 69.05 71.25 6.3M
2025-09-17 70.20 71.80 68.35 70.55 7.8M
2025-09-16 70.15 70.90 67.85 70.60 4.2M
2025-09-15 68.00 70.85 66.80 69.55 6.1M
2025-09-12 64.85 68.00 64.30 67.45 6.4M
2025-09-11 60.05 65.20 59.65 64.20 8.4M
2025-09-10 64.60 67.90 64.60 65.30 3.9M
2025-09-09 68.00 68.00 64.00 64.60 4.8M
2025-09-08 65.95 67.50 64.95 67.50 4.7M
2025-09-05 63.30 66.45 62.50 65.40 8.2M
2025-09-04 68.80 69.00 62.15 63.15 9.0M
2025-09-03 62.55 67.30 61.05 67.00 13.0M
2025-09-02 60.30 62.60 60.30 61.30 7.7M
2025-09-01 58.00 60.30 56.30 60.05 7.0M
2025-08-29 54.75 57.45 54.10 56.60 9.8M
2025-08-28 54.55 55.30 52.05 53.55 8.1M
2025-08-27 57.75 58.90 54.00 54.55 10.1M
2025-08-26 58.25 58.70 55.65 56.80 27.2M
2025-08-25 58.55 59.15 56.60 57.90 6.3M
2025-08-22 59.50 59.55 56.40 57.70 11.1M
2025-08-21 58.60 60.20 57.55 59.05 5.5M
2025-08-20 58.75 60.00 57.05 57.65 7.1M
2025-08-19 63.35 64.45 57.55 58.10 14.6M
2025-08-18 62.50 63.80 61.00 61.55 5.3M
2025-08-15 62.00 62.80 61.20 62.25 5.2M
2025-08-14 62.60 63.95 61.55 62.60 7.8M
2025-08-13 57.20 62.00 57.20 61.95 8.0M
2025-08-12 58.90 59.15 55.85 57.20 4.5M
2025-08-11 56.05 58.70 56.00 58.40 5.8M
2025-08-08 56.80 57.50 55.55 56.05 6.9M
2025-08-07 58.60 59.75 56.35 57.40 5.9M
2025-08-06 58.90 59.40 57.65 58.60 3.7M
2025-08-05 58.50 59.20 56.70 58.90 3.8M
2025-08-04 56.10 58.00 54.20 57.55 5.3M
2025-08-01 58.10 60.40 55.30 55.50 9.2M
2025-07-31 58.50 60.45 56.80 57.70 8.4M
2025-07-30 61.40 63.15 58.50 59.90 12.3M
2025-07-29 59.30 61.75 58.30 61.75 8.0M
2025-07-28 56.55 59.15 55.75 58.90 5.8M
2025-07-25 57.10 57.95 55.40 56.25 7.6M
2025-07-24 54.80 57.70 54.00 57.10 10.1M
2025-07-23 53.90 56.55 51.65 53.65 12.1M
2025-07-22 48.60 50.90 48.55 49.40 4.1M
2025-07-21 50.35 51.00 48.90 49.45 6.6M
2025-07-18 51.00 51.00 49.10 49.50 3.6M
2025-07-17 48.50 51.40 48.50 50.25 9.2M
2025-07-16 48.80 49.55 47.45 48.80 3.9M
2025-07-15 48.50 49.70 47.65 48.75 6.0M
2025-07-14 47.80 48.80 46.05 48.15 9.7M
2025-07-11 43.90 48.70 43.90 46.00 12.4M
2025-07-10 43.25 44.00 42.80 43.10 1.9M
2025-07-09 43.75 44.75 42.90 43.30 3.1M
2025-07-08 43.50 44.05 42.75 44.05 2.6M
2025-07-07 44.50 44.50 42.45 43.50 3.2M
2025-07-04 42.95 45.05 42.80 44.80 4.8M
2025-07-03 42.45 44.70 41.85 42.95 5.6M
2025-07-02 42.50 43.30 40.85 41.85 3.7M
2025-06-30 40.40 42.15 38.80 41.60 6.8M
2025-06-27 40.20 40.55 39.60 39.90 3.5M
2025-06-26 42.00 42.00 39.70 40.25 4.6M
2025-06-25 42.25 43.05 41.55 41.85 3.4M
2025-06-24 41.10 42.30 40.85 42.20 3.5M
2025-06-23 39.50 41.15 38.85 40.85 3.9M
2025-06-20 39.60 40.15 39.50 40.05 2.7M
2025-06-19 41.20 41.95 39.15 39.75 3.2M
2025-06-18 41.65 42.10 40.75 41.20 2.5M
2025-06-17 43.50 44.80 41.05 41.65 5.8M
2025-06-16 44.00 44.70 42.10 43.10 6.2M
2025-06-13 44.50 46.50 43.85 44.80 10.8M
2025-06-12 43.05 45.05 43.00 44.55 6.3M
2025-06-11 43.00 44.10 42.30 43.25 4.1M
2025-06-10 43.00 44.60 42.30 43.20 6.7M
2025-06-09 42.15 43.10 41.25 42.75 4.9M
2025-06-06 41.40 42.10 40.20 41.70 4.3M
2025-06-05 42.70 42.95 40.35 41.00 4.5M
2025-06-04 41.10 42.85 40.50 42.05 5.3M
2025-06-03 39.65 40.75 39.30 40.70 4.1M
2025-06-02 40.00 40.00 38.05 39.55 1.6M
2025-05-30 40.15 40.40 38.80 39.95 5.5M
2025-05-29 37.50 40.95 37.35 40.15 11.9M
2025-05-28 39.00 39.00 36.70 36.80 5.8M
2025-05-27 36.05 39.15 35.95 38.70 10.9M
2025-05-26 36.90 37.20 35.60 35.80 3.4M
2025-05-23 36.60 37.55 36.60 36.90 2.9M
2025-05-22 37.95 37.95 36.65 36.80 4.8M
2025-05-21 38.95 39.90 38.00 38.35 5.5M
2025-05-20 38.80 39.45 38.30 38.60 4.5M
2025-05-19 38.00 38.95 37.40 38.35 3.3M
2025-05-16 37.75 38.55 37.70 38.15 1.9M
2025-05-15 38.25 39.25 37.55 38.25 4.8M
2025-05-14 37.25 38.50 36.15 38.50 5.1M
2025-05-13 37.20 37.90 36.00 36.75 5.0M
2025-05-12 36.00 36.55 34.55 36.10 12.2M
2025-05-09 36.90 37.50 36.40 37.10 2.3M
2025-05-08 35.15 37.00 35.15 36.90 4.2M
2025-05-07 37.20 37.40 34.55 35.10 9.0M
2025-05-06 38.20 38.70 36.90 37.10 7.4M
2025-05-02 36.30 38.95 35.75 38.75 2.6M
2025-04-30 38.40 38.60 36.40 36.55 4.7M
2025-04-29 38.10 38.90 37.50 37.90 4.8M
2025-04-28 37.05 37.80 36.25 37.05 2.8M
2025-04-25 37.95 38.25 36.60 37.15 4.6M
2025-04-24 36.70 38.05 35.95 36.80 7.0M
2025-04-23 36.15 37.10 35.15 36.70 7.5M
2025-04-22 32.30 35.00 32.05 34.80 9.5M
2025-04-17 30.80 32.20 30.45 31.85 6.3M
2025-04-16 33.25 33.50 30.25 30.85 11.2M
2025-04-15 35.00 35.60 32.80 33.60 11.6M
2025-04-14 34.65 36.75 34.60 35.35 12.4M
2025-04-11 31.20 34.15 31.00 33.65 11.1M
2025-04-10 31.55 34.60 31.20 31.90 22.9M
2025-04-09 26.00 29.65 24.70 29.25 25.9M
2025-04-08 32.00 32.20 26.50 28.85 30.8M
2025-04-07 36.85 36.85 29.00 29.80 27.5M
2025-04-03 41.60 42.55 39.65 41.15 11.8M
2025-04-02 43.00 44.55 42.50 42.85 71.7M
2025-04-01 44.60 49.50 43.95 46.00 10.6M
2025-03-31 45.70 45.70 43.25 44.40 5.1M
2025-03-28 45.95 45.95 44.10 45.70 5.7M
2025-03-27 41.85 45.30 41.10 44.50 9.3M
2025-03-26 39.55 42.25 39.55 41.90 4.5M
2025-03-25 42.50 42.80 39.15 40.00 8.5M
2025-03-24 42.35 42.70 41.55 42.10 4.6M
2025-03-21 45.30 45.45 41.95 42.70 20.3M
2025-03-20 45.55 46.90 44.65 45.90 6.1M
2025-03-19 45.30 45.65 43.45 45.55 4.9M
2025-03-18 41.30 45.30 40.80 45.00 7.9M
2025-03-17 38.85 40.50 38.40 40.15 4.3M
2025-03-14 35.10 39.70 35.00 38.85 7.4M
2025-03-13 35.35 36.30 34.50 35.05 3.2M
2025-03-12 36.10 36.75 34.55 35.20 3.2M
2025-03-11 33.90 36.00 33.60 35.45 3.6M
2025-03-10 36.00 36.65 34.20 34.65 4.1M
2025-03-07 35.10 37.15 34.30 35.70 4.3M
2025-03-06 34.45 35.50 33.85 34.80 4.6M
2025-03-05 32.45 33.90 32.05 33.70 5.2M
2025-03-04 31.95 32.20 31.25 31.85 1.6M
2025-03-03 32.35 32.85 31.05 31.95 3.7M
2025-02-28 33.80 34.75 32.00 32.15 3.5M
2025-02-27 34.50 36.30 33.10 34.20 4.4M
2025-02-26 34.10 35.45 32.85 34.50 6.7M
2025-02-25 32.70 35.70 32.65 33.85 6.0M
2025-02-24 36.10 36.20 31.65 34.05 14.2M
2025-02-21 36.10 38.10 36.10 37.65 4.7M
2025-02-20 35.65 37.30 35.60 36.20 6.4M
2025-02-19 32.90 35.95 32.65 35.60 7.6M
2025-02-18 31.90 33.65 31.40 33.30 4.3M
2025-02-17 30.75 32.25 30.10 31.90 6.9M
2025-02-14 28.35 30.40 28.35 30.05 7.9M
2025-02-13 29.25 29.55 27.70 27.95 4.6M
2025-02-12 29.30 29.55 28.50 29.55 5.5M
2025-02-11 30.65 30.65 29.10 29.20 3.5M
2025-02-10 30.95 31.65 30.00 30.40 4.3M
2025-02-07 30.15 30.95 29.80 30.70 5.8M
2025-02-06 28.35 30.25 28.15 30.15 5.2M
2025-02-05 28.85 28.85 27.45 28.25 3.4M
2025-02-04 28.30 28.60 27.80 28.45 2.3M
2025-02-03 27.55 28.05 27.05 28.05 0.5M
2025-01-28 27.55 28.10 27.30 27.90 0.6M
2025-01-27 29.50 29.50 27.70 28.00 2.7M
2025-01-24 28.85 29.70 28.05 29.10 4.6M
2025-01-23 29.45 30.00 28.55 28.80 1.6M
2025-01-22 29.95 30.30 29.15 29.40 2.0M
2025-01-21 30.65 30.65 29.75 29.95 2.1M
2025-01-20 28.80 30.50 28.75 30.25 5.7M
2025-01-17 29.20 29.55 28.55 28.80 3.7M
2025-01-16 30.10 31.05 29.05 29.55 5.8M
2025-01-15 30.10 31.35 29.10 30.05 9.5M
2025-01-14 29.90 29.90 28.90 29.45 5.6M
2025-01-13 32.50 32.50 28.60 28.90 64.8M
2025-01-10 31.25 33.60 31.25 33.00 6.0M
2025-01-09 29.65 31.20 29.55 31.15 4.1M
2025-01-08 29.35 29.85 28.90 29.60 1.9M
2025-01-07 29.60 29.70 28.50 29.40 3.2M
2025-01-06 30.25 30.75 29.60 29.90 1.7M
2025-01-03 30.30 31.05 29.60 30.15 1.3M
2025-01-02 30.25 30.95 29.75 30.30 1.4M