信邦控股

1571
🏛️ 香港 →
4.01
最后更新: 2025-09-29
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
2025-09-29 4.00 4.10 4.00 4.01 0.4M
2025-09-26 3.94 4.00 3.93 3.98 0.2M
2025-09-25 4.10 4.10 3.93 3.94 0.7M
2025-09-24 4.23 4.25 4.21 4.25 0.4M
2025-09-23 4.25 4.28 4.19 4.23 0.5M
2025-09-22 4.30 4.33 4.25 4.26 0.5M
2025-09-19 4.22 4.30 4.21 4.30 1.1M
2025-09-18 4.25 4.27 4.20 4.22 0.3M
2025-09-17 4.25 4.28 4.24 4.26 0.3M
2025-09-16 4.22 4.25 4.20 4.25 0.2M
2025-09-15 4.16 4.24 4.15 4.22 0.2M
2025-09-12 4.19 4.20 4.15 4.17 0.4M
2025-09-11 4.16 4.21 4.15 4.18 0.3M
2025-09-10 4.21 4.21 4.18 4.20 0.2M
2025-09-09 4.19 4.22 4.17 4.21 0.6M
2025-09-08 4.19 4.25 4.16 4.23 0.9M
2025-09-05 4.16 4.23 4.16 4.19 0.3M
2025-09-04 4.24 4.24 4.14 4.15 0.5M
2025-09-03 4.26 4.27 4.21 4.25 0.4M
2025-09-02 4.18 4.31 4.18 4.25 0.8M
2025-09-01 4.15 4.20 4.15 4.18 0.5M
2025-08-29 4.05 4.18 3.93 4.13 3.0M
2025-08-28 4.13 4.18 4.11 4.17 1.2M
2025-08-27 4.18 4.22 4.09 4.13 1.9M
2025-08-26 4.19 4.26 4.18 4.19 1.5M
2025-08-25 4.07 4.20 4.07 4.19 2.1M
2025-08-22 4.03 4.10 4.02 4.06 1.1M
2025-08-21 4.00 4.08 4.00 4.03 1.2M
2025-08-20 4.02 4.09 3.99 4.00 1.6M
2025-08-19 3.97 4.07 3.97 4.03 1.1M
2025-08-18 3.92 3.99 3.91 3.97 0.9M
2025-08-15 3.95 3.99 3.92 3.92 1.2M
2025-08-14 4.04 4.04 3.95 3.96 0.9M
2025-08-13 4.00 4.09 3.98 4.01 1.4M
2025-08-12 3.95 3.99 3.93 3.96 0.5M
2025-08-11 3.98 3.98 3.92 3.95 0.6M
2025-08-08 3.96 4.00 3.92 3.98 0.4M
2025-08-07 4.00 4.00 3.93 3.96 0.5M
2025-08-06 3.98 3.98 3.91 3.96 0.7M
2025-08-05 3.94 3.95 3.90 3.92 0.5M
2025-08-04 4.00 4.00 3.92 3.92 1.2M
2025-08-01 4.10 4.13 3.95 4.01 1.8M
2025-07-31 4.14 4.14 4.05 4.10 2.0M
2025-07-30 4.05 4.20 4.01 4.18 4.0M
2025-07-29 3.97 4.05 3.97 4.03 2.2M
2025-07-28 3.99 3.99 3.93 3.97 1.4M
2025-07-25 3.92 4.12 3.89 4.00 3.3M
2025-07-24 3.90 3.97 3.88 3.92 0.9M
2025-07-23 3.81 4.01 3.81 3.86 2.1M
2025-07-22 3.80 3.86 3.75 3.81 1.2M
2025-07-21 3.72 3.78 3.72 3.77 0.5M
2025-07-18 3.78 3.80 3.72 3.75 1.0M
2025-07-17 3.70 3.81 3.70 3.77 0.6M
2025-07-16 3.72 3.74 3.69 3.70 1.6M
2025-07-15 3.81 3.81 3.72 3.76 1.1M
2025-07-14 3.83 3.85 3.78 3.83 1.1M
2025-07-11 3.83 3.87 3.82 3.83 0.4M
2025-07-10 3.85 3.85 3.80 3.81 0.6M
2025-07-09 3.90 3.92 3.84 3.85 0.8M
2025-07-08 3.90 3.97 3.90 3.92 0.8M
2025-07-07 3.85 3.91 3.82 3.90 0.9M
2025-07-04 4.00 4.00 3.80 3.81 1.6M
2025-07-03 3.92 4.01 3.90 3.96 1.8M
2025-07-02 3.82 3.94 3.82 3.90 1.2M
2025-06-30 3.67 3.84 3.64 3.83 1.6M
2025-06-27 3.60 3.68 3.55 3.63 0.7M
2025-06-26 3.70 3.75 3.54 3.58 0.6M
2025-06-25 3.91 4.00 3.90 3.96 1.2M
2025-06-24 3.89 3.94 3.86 3.91 1.4M
2025-06-23 3.75 3.88 3.75 3.87 1.3M
2025-06-20 3.73 3.85 3.68 3.76 1.1M
2025-06-19 3.76 3.79 3.67 3.68 0.6M
2025-06-18 3.80 3.80 3.77 3.78 0.3M
2025-06-17 3.78 3.85 3.78 3.82 0.4M
2025-06-16 3.77 3.84 3.70 3.81 0.6M
2025-06-13 3.76 3.77 3.66 3.70 0.4M
2025-06-12 3.73 3.77 3.70 3.76 0.6M
2025-06-11 3.69 3.77 3.65 3.65 0.6M
2025-06-10 3.61 3.68 3.58 3.68 0.3M
2025-06-09 3.65 3.65 3.59 3.60 0.2M
2025-06-06 3.61 3.61 3.57 3.61 0.2M
2025-06-05 3.62 3.63 3.58 3.60 0.2M
2025-06-04 3.68 3.68 3.56 3.62 0.4M
2025-06-03 3.58 3.69 3.57 3.60 0.4M
2025-06-02 3.64 3.64 3.54 3.55 0.5M
2025-05-30 3.68 3.72 3.64 3.66 0.4M
2025-05-29 3.60 3.72 3.58 3.70 0.4M
2025-05-28 3.67 3.67 3.52 3.59 0.6M
2025-05-27 3.75 3.75 3.66 3.67 0.3M
2025-05-26 3.73 3.79 3.71 3.75 0.3M
2025-05-23 3.76 3.89 3.70 3.73 0.9M
2025-05-22 3.70 3.73 3.61 3.61 0.4M
2025-05-21 3.72 3.75 3.68 3.73 0.7M
2025-05-20 3.76 3.76 3.65 3.72 0.6M
2025-05-19 3.71 3.85 3.71 3.76 1.5M
2025-05-16 3.59 3.73 3.57 3.71 0.9M
2025-05-15 3.55 3.60 3.52 3.60 0.3M
2025-05-14 3.57 3.59 3.54 3.56 0.3M
2025-05-13 3.63 3.64 3.49 3.56 0.7M
2025-05-12 3.52 3.64 3.51 3.63 1.6M
2025-05-09 3.40 3.46 3.40 3.46 0.3M
2025-05-08 3.34 3.41 3.30 3.39 0.4M
2025-05-07 3.35 3.40 3.32 3.34 0.5M
2025-05-06 3.36 3.36 3.20 3.30 0.8M
2025-05-02 3.39 3.39 3.28 3.36 0.6M
2025-04-30 3.10 3.24 3.10 3.23 1.2M
2025-04-29 3.03 3.21 3.03 3.08 0.9M
2025-04-28 3.02 3.11 3.02 3.06 0.5M
2025-04-25 3.02 3.14 3.02 3.02 1.0M
2025-04-24 3.15 3.15 3.02 3.02 0.9M
2025-04-23 2.95 3.12 2.95 3.11 1.2M
2025-04-22 2.81 2.98 2.81 2.90 1.9M
2025-04-17 3.05 3.08 2.79 2.79 6.1M
2025-04-16 3.17 3.17 3.07 3.15 0.6M
2025-04-15 3.25 3.30 3.16 3.17 0.7M
2025-04-14 3.25 3.26 3.19 3.24 0.2M
2025-04-11 3.17 3.19 3.04 3.18 0.6M
2025-04-10 3.30 3.39 3.17 3.19 0.6M
2025-04-09 3.16 3.19 3.01 3.14 1.1M
2025-04-08 3.22 3.30 3.15 3.19 1.3M
2025-04-07 3.45 3.45 3.11 3.24 2.4M
2025-04-03 3.70 3.73 3.60 3.61 1.2M
2025-04-02 3.79 3.84 3.78 3.78 0.3M
2025-04-01 3.76 3.82 3.71 3.81 1.0M
2025-03-31 3.87 3.87 3.72 3.77 1.4M
2025-03-28 4.04 4.05 3.83 3.86 3.5M
2025-03-27 4.05 4.05 3.86 3.90 1.2M
2025-03-26 4.02 4.09 4.01 4.05 0.3M
2025-03-25 4.06 4.07 4.01 4.01 0.3M
2025-03-24 4.03 4.06 4.03 4.06 0.2M
2025-03-21 4.03 4.07 3.99 4.03 0.4M
2025-03-20 4.10 4.10 4.03 4.03 0.4M
2025-03-19 4.02 4.12 4.01 4.10 0.5M
2025-03-18 3.95 4.12 3.94 4.02 1.1M
2025-03-17 3.86 3.95 3.86 3.95 0.5M
2025-03-14 3.81 3.90 3.78 3.90 0.3M
2025-03-13 3.90 3.94 3.81 3.81 0.4M
2025-03-12 3.79 3.93 3.79 3.90 0.7M
2025-03-11 3.77 3.79 3.72 3.79 0.9M
2025-03-10 3.94 3.94 3.76 3.82 0.7M
2025-03-07 3.88 3.92 3.86 3.89 0.4M
2025-03-06 3.83 3.92 3.83 3.90 0.9M
2025-03-05 3.81 3.85 3.80 3.82 0.5M
2025-03-04 3.72 3.86 3.72 3.80 0.3M
2025-03-03 3.73 3.82 3.73 3.75 0.7M
2025-02-28 3.86 3.89 3.72 3.74 0.9M
2025-02-27 3.88 3.91 3.82 3.87 0.5M
2025-02-26 3.79 3.88 3.79 3.82 0.8M
2025-02-25 3.77 3.87 3.75 3.79 0.6M
2025-02-24 3.84 3.86 3.76 3.80 0.9M
2025-02-21 3.94 3.94 3.84 3.88 0.3M
2025-02-20 3.93 3.94 3.84 3.92 0.7M
2025-02-19 3.90 3.99 3.86 3.95 0.5M
2025-02-18 4.01 4.01 3.83 3.86 1.5M
2025-02-17 4.02 4.04 3.89 3.92 2.0M
2025-02-14 4.00 4.04 3.96 4.01 0.5M
2025-02-13 4.12 4.13 3.95 3.96 1.5M
2025-02-12 4.13 4.18 4.08 4.13 0.3M
2025-02-11 4.13 4.15 4.07 4.12 0.3M
2025-02-10 4.24 4.24 4.10 4.17 0.7M
2025-02-07 4.10 4.28 4.03 4.16 1.4M
2025-02-06 4.07 4.15 4.06 4.11 0.4M
2025-02-05 4.03 4.10 4.01 4.06 0.4M
2025-02-04 3.94 4.19 3.94 4.11 0.7M
2025-02-03 4.07 4.07 3.88 3.93 0.9M
2025-01-28 4.10 4.20 4.10 4.19 0.2M
2025-01-27 4.06 4.12 4.03 4.11 0.3M
2025-01-24 4.10 4.11 4.00 4.06 0.5M
2025-01-23 4.08 4.19 4.08 4.09 0.3M
2025-01-22 4.11 4.23 4.07 4.07 0.2M
2025-01-21 4.11 4.15 4.09 4.10 0.3M
2025-01-20 4.15 4.24 4.07 4.10 0.1M
2025-01-17 4.10 4.17 4.03 4.16 0.4M
2025-01-16 3.98 4.12 3.98 4.08 0.4M
2025-01-15 4.09 4.09 3.79 3.95 1.7M
2025-01-14 4.00 4.09 3.95 4.09 0.5M
2025-01-13 3.97 4.00 3.73 3.99 1.1M
2025-01-10 4.29 4.29 3.89 3.94 3.2M
2025-01-09 4.25 4.32 4.18 4.26 0.4M
2025-01-08 4.35 4.35 4.22 4.23 0.2M
2025-01-07 4.30 4.36 4.18 4.35 0.7M
2025-01-06 4.59 4.65 4.31 4.31 1.4M
2025-01-03 4.39 4.75 4.38 4.70 1.8M
2025-01-02 4.33 4.38 4.31 4.38 0.3M