金风科技

2208
🏛️ 香港 →
13.36
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 12.28 12.32 12.18 12.20 994.4K
09:35 12.18 12.61 12.17 12.60 1,089.1K
09:40 12.61 12.81 12.53 12.54 2,578.6K
09:45 12.55 12.67 12.47 12.57 984.8K
09:50 12.59 12.61 12.48 12.57 1,183.2K
09:55 12.58 12.61 12.53 12.55 736.6K
10:00 12.52 12.67 12.49 12.67 472.0K
10:05 12.68 12.70 12.64 12.67 430.6K
10:10 12.67 12.69 12.65 12.67 343.8K
10:15 12.67 12.70 12.59 12.60 580.2K
10:20 12.61 12.67 12.61 12.64 264.0K
10:25 12.65 12.66 12.59 12.59 331.0K
10:30 12.58 12.64 12.57 12.59 269.4K
10:35 12.58 12.63 12.57 12.63 229.0K
10:40 12.64 12.64 12.54 12.55 290.8K
10:45 12.56 12.58 12.45 12.45 328.4K
10:50 12.44 12.47 12.39 12.39 502.0K
10:55 12.38 12.46 12.35 12.39 354.4K
11:00 12.37 12.46 12.37 12.46 120.4K
11:05 12.47 12.55 12.47 12.51 163.0K
11:10 12.50 12.57 12.50 12.56 210.0K
11:15 12.55 12.65 12.53 12.65 245.4K
11:20 12.64 12.66 12.60 12.63 114.2K
11:25 12.62 12.63 12.61 12.63 65.8K
11:30 12.64 12.68 12.64 12.68 165.2K
11:35 12.67 12.68 12.62 12.65 61.6K
11:40 12.64 12.65 12.63 12.64 26.0K
11:45 12.63 12.63 12.61 12.62 132.0K
11:50 12.61 12.62 12.60 12.60 49.6K
11:55 12.61 12.61 12.55 12.55 44.8K
13:00 12.56 12.66 12.54 12.65 312.0K
13:05 12.63 12.64 12.56 12.58 411.6K
13:10 12.59 12.59 12.51 12.51 49.8K
13:15 12.50 12.52 12.49 12.50 130.8K
13:20 12.51 12.58 12.51 12.58 78.0K
13:25 12.57 12.61 12.54 12.60 173.0K
13:30 12.59 12.60 12.55 12.55 49.2K
13:35 12.56 12.57 12.49 12.54 234.4K
13:40 12.55 12.56 12.50 12.52 461.8K
13:45 12.51 12.55 12.51 12.55 58.6K
13:50 12.53 12.59 12.52 12.58 72.6K
13:55 12.59 12.68 12.58 12.68 271.8K
14:00 12.68 12.80 12.68 12.79 892.6K
14:05 12.79 12.87 12.78 12.86 666.4K
14:10 12.87 12.94 12.85 12.94 645.4K
14:15 12.94 12.98 12.93 12.98 496.2K
14:20 12.97 13.02 12.94 13.01 1,612.0K
14:25 13.04 13.15 13.03 13.06 1,453.5K
14:30 13.05 13.05 12.94 12.96 490.4K
14:35 12.95 12.96 12.87 12.87 496.2K
14:40 12.88 12.92 12.88 12.92 231.0K
14:45 12.91 12.92 12.87 12.87 259.8K
14:50 12.88 12.88 12.85 12.85 541.4K
14:55 12.86 12.92 12.84 12.92 632.4K
15:00 12.91 12.93 12.88 12.88 190.8K
15:05 12.89 12.90 12.88 12.90 125.6K
15:10 12.91 12.96 12.90 12.96 253.8K
15:15 12.95 12.97 12.89 12.91 260.3K
15:20 12.90 12.90 12.87 12.89 197.9K
15:25 12.90 12.95 12.87 12.87 250.8K
15:30 12.85 12.92 12.83 12.90 125.4K
15:35 12.91 12.93 12.90 12.91 120.6K
15:40 12.91 12.93 12.85 12.85 108.8K
15:45 12.86 12.89 12.86 12.87 106.4K
15:50 12.87 12.87 12.81 12.83 128.0K
15:55 12.82 12.87 12.82 12.83 342.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.80 13.93 12.80 13.36 36.7M
2025-09-25 12.32 13.16 12.17 12.83 26.3M
2025-09-24 11.68 12.25 11.66 12.19 16.1M
2025-09-23 12.23 12.46 11.52 11.73 22.0M
2025-09-22 12.11 12.32 11.93 12.22 13.6M
2025-09-19 12.10 12.75 12.00 12.13 24.9M
2025-09-18 11.90 12.73 11.66 12.07 32.6M
2025-09-17 10.81 12.00 10.71 11.99 31.8M
2025-09-16 11.00 11.17 10.69 10.80 12.9M
2025-09-15 10.58 10.93 10.41 10.86 23.8M
2025-09-12 10.69 11.08 10.32 10.60 20.9M
2025-09-11 10.96 11.29 10.20 10.53 40.4M
2025-09-10 10.52 10.76 10.14 10.72 22.1M
2025-09-09 10.20 10.36 10.01 10.25 13.2M
2025-09-08 10.34 10.55 10.01 10.13 21.7M
2025-09-05 8.87 10.46 8.87 10.46 56.1M
2025-09-04 8.84 9.22 8.78 8.86 27.6M
2025-09-03 8.61 8.79 8.54 8.79 16.3M
2025-09-02 8.72 8.95 8.44 8.57 14.4M
2025-09-01 8.89 8.93 8.63 8.72 16.6M
2025-08-29 8.95 9.22 8.78 8.83 17.8M
2025-08-28 9.01 9.30 8.88 8.93 20.3M
2025-08-27 9.36 9.53 9.05 9.17 20.4M
2025-08-26 9.60 10.00 9.46 9.59 41.5M
2025-08-25 9.10 9.95 9.10 9.52 49.0M
2025-08-22 8.38 8.52 8.25 8.52 7.5M
2025-08-21 8.35 8.74 8.28 8.38 9.2M
2025-08-20 8.32 8.56 8.15 8.49 8.4M
2025-08-19 8.61 8.69 8.30 8.37 14.2M
2025-08-18 8.50 8.82 8.49 8.61 10.0M
2025-08-15 8.26 8.85 8.26 8.51 17.5M
2025-08-14 8.53 8.61 8.27 8.32 9.5M
2025-08-13 8.54 8.61 8.42 8.53 11.4M
2025-08-12 8.20 8.68 8.07 8.55 25.0M
2025-08-11 8.14 8.23 7.96 8.20 11.7M
2025-08-08 7.42 8.29 7.38 8.18 43.6M
2025-08-07 7.40 7.67 7.27 7.42 13.7M
2025-08-06 7.48 7.48 7.32 7.35 6.8M
2025-08-05 7.22 7.45 7.16 7.45 7.8M
2025-08-04 7.22 7.23 7.07 7.22 4.9M
2025-08-01 7.02 7.46 7.01 7.22 15.2M
2025-07-31 7.38 7.38 7.00 7.01 9.5M
2025-07-30 7.30 7.52 7.15 7.33 12.2M
2025-07-29 7.02 7.30 7.02 7.30 7.3M
2025-07-28 7.10 7.36 7.05 7.16 8.3M
2025-07-25 7.29 7.49 7.13 7.15 6.1M
2025-07-24 7.53 7.53 7.16 7.29 13.3M
2025-07-23 7.50 7.62 7.23 7.31 9.3M
2025-07-22 7.43 7.55 7.36 7.48 6.0M
2025-07-21 7.67 7.77 7.44 7.50 11.2M
2025-07-18 7.10 7.57 7.05 7.52 21.8M
2025-07-17 6.94 7.09 6.84 7.09 6.3M
2025-07-16 6.83 7.00 6.81 6.93 6.3M
2025-07-15 6.95 6.95 6.78 6.89 10.2M
2025-07-14 7.00 7.04 6.86 6.95 7.7M
2025-07-11 6.97 7.12 6.70 7.00 20.0M
2025-07-10 7.20 7.25 7.04 7.11 10.7M
2025-07-09 7.58 7.80 7.22 7.25 10.4M
2025-07-08 7.20 7.58 7.16 7.50 15.8M
2025-07-07 7.21 7.22 7.02 7.18 6.8M
2025-07-04 7.30 7.36 7.05 7.18 11.8M
2025-07-03 7.50 7.50 7.22 7.30 12.7M
2025-07-02 7.67 7.89 7.34 7.36 23.7M
2025-06-30 7.60 7.69 7.40 7.47 7.6M
2025-06-27 7.66 7.75 7.41 7.64 13.4M
2025-06-26 7.39 7.68 7.35 7.54 11.2M
2025-06-25 7.42 7.55 7.30 7.39 9.9M
2025-06-24 7.32 7.45 7.12 7.43 14.1M
2025-06-23 6.62 7.23 6.54 7.20 17.6M
2025-06-20 6.81 6.94 6.64 6.69 13.4M
2025-06-19 7.41 7.52 6.69 6.74 26.4M
2025-06-18 7.15 7.58 7.15 7.31 20.3M
2025-06-17 7.42 7.67 7.20 7.26 16.7M
2025-06-16 7.35 7.60 7.21 7.50 23.7M
2025-06-13 6.80 7.25 6.75 7.14 19.0M
2025-06-12 6.81 7.10 6.81 6.87 12.5M
2025-06-11 6.56 6.90 6.56 6.90 13.7M
2025-06-10 6.73 6.73 6.46 6.60 8.3M
2025-06-09 6.71 6.83 6.49 6.69 13.5M
2025-06-06 6.43 6.62 6.38 6.57 9.3M
2025-06-05 6.60 6.62 6.31 6.43 11.1M
2025-06-04 6.63 6.67 6.36 6.52 15.2M
2025-06-03 5.95 6.77 5.95 6.65 32.4M
2025-06-02 6.17 6.17 5.76 5.87 3.4M
2025-05-30 6.13 6.26 6.02 6.08 11.8M
2025-05-29 6.04 6.23 5.92 6.13 14.4M
2025-05-28 5.72 6.16 5.66 6.04 15.4M
2025-05-27 5.75 5.76 5.64 5.67 5.3M
2025-05-26 5.72 5.72 5.59 5.62 4.9M
2025-05-23 5.74 5.81 5.63 5.67 6.3M
2025-05-22 5.90 5.95 5.70 5.74 8.2M
2025-05-21 5.91 6.05 5.79 5.90 9.7M
2025-05-20 5.88 5.98 5.83 5.90 5.4M
2025-05-19 5.85 5.88 5.75 5.85 5.1M
2025-05-16 5.93 5.93 5.76 5.85 5.2M
2025-05-15 6.00 6.03 5.82 5.88 6.0M
2025-05-14 6.12 6.13 5.87 6.00 12.8M
2025-05-13 5.95 6.23 5.85 6.12 24.5M
2025-05-12 6.08 6.08 5.82 5.92 15.5M
2025-05-09 5.71 6.08 5.71 5.98 24.0M
2025-05-08 5.78 5.83 5.66 5.71 14.9M
2025-05-07 5.37 5.89 5.37 5.69 31.5M
2025-05-06 5.45 5.45 5.27 5.32 9.3M
2025-05-02 5.50 5.50 5.27 5.34 3.2M
2025-04-30 5.72 5.72 5.30 5.35 12.3M
2025-04-29 5.45 5.78 5.37 5.63 39.6M
2025-04-28 5.00 5.48 4.93 5.42 66.6M
2025-04-25 4.78 4.80 4.67 4.70 7.4M
2025-04-24 4.64 4.80 4.60 4.68 8.4M
2025-04-23 4.47 4.60 4.47 4.59 4.9M
2025-04-22 4.40 4.53 4.37 4.46 4.5M
2025-04-17 4.38 4.44 4.30 4.43 4.2M
2025-04-16 4.49 4.53 4.33 4.36 6.2M
2025-04-15 4.51 4.54 4.42 4.50 6.0M
2025-04-14 4.38 4.53 4.37 4.46 8.4M
2025-04-11 4.11 4.36 4.11 4.32 12.2M
2025-04-10 4.21 4.29 4.15 4.18 18.1M
2025-04-09 3.89 4.11 3.79 4.08 15.1M
2025-04-08 4.02 4.15 3.79 3.99 31.4M
2025-04-07 4.58 4.58 3.87 3.89 35.9M
2025-04-03 5.06 5.11 4.92 4.92 10.0M
2025-04-02 4.95 5.18 4.86 5.13 12.7M
2025-04-01 4.94 5.00 4.90 4.95 9.8M
2025-03-31 5.10 5.13 4.90 4.90 16.1M
2025-03-28 5.43 5.45 5.12 5.12 16.6M
2025-03-27 5.38 5.41 5.27 5.39 6.2M
2025-03-26 5.42 5.55 5.32 5.40 10.5M
2025-03-25 5.61 5.65 5.39 5.42 12.8M
2025-03-24 5.76 5.78 5.46 5.61 19.3M
2025-03-21 5.81 6.08 5.67 5.79 33.0M
2025-03-20 5.65 5.87 5.52 5.73 20.8M
2025-03-19 5.58 5.63 5.50 5.61 11.3M
2025-03-18 5.66 5.70 5.50 5.56 10.7M
2025-03-17 5.28 5.66 5.18 5.66 24.9M
2025-03-14 5.16 5.28 5.15 5.25 7.5M
2025-03-13 5.25 5.25 5.03 5.14 7.6M
2025-03-12 5.22 5.29 5.13 5.18 8.2M
2025-03-11 5.21 5.24 5.09 5.21 9.4M
2025-03-10 5.28 5.34 5.21 5.30 7.7M
2025-03-07 5.20 5.37 5.09 5.26 12.2M
2025-03-06 5.16 5.24 5.10 5.21 10.4M
2025-03-05 5.03 5.12 5.01 5.10 8.3M
2025-03-04 5.19 5.19 4.95 5.04 15.8M
2025-03-03 5.20 5.39 5.10 5.19 18.1M
2025-02-28 5.50 5.50 5.11 5.14 16.0M
2025-02-27 5.58 5.66 5.38 5.51 18.2M
2025-02-26 5.62 5.79 5.36 5.60 35.8M
2025-02-25 5.09 5.53 4.91 5.47 36.0M
2025-02-24 5.03 5.06 4.91 5.04 9.0M
2025-02-21 4.99 5.04 4.91 4.97 12.7M
2025-02-20 5.10 5.14 4.98 4.99 9.4M
2025-02-19 5.18 5.18 5.06 5.07 8.2M
2025-02-18 5.12 5.23 5.08 5.15 7.3M
2025-02-17 5.18 5.23 5.05 5.12 9.5M
2025-02-14 5.12 5.19 5.07 5.18 6.5M
2025-02-13 5.26 5.26 5.03 5.04 15.0M
2025-02-12 5.20 5.30 5.18 5.28 11.7M
2025-02-11 5.22 5.25 5.10 5.15 6.6M
2025-02-10 5.22 5.29 5.05 5.20 12.0M
2025-02-07 5.10 5.27 5.09 5.21 11.1M
2025-02-06 4.86 5.08 4.86 5.07 11.9M
2025-02-05 5.17 5.30 4.82 4.91 24.3M
2025-02-04 5.23 5.26 5.01 5.04 13.5M
2025-02-03 5.46 5.56 5.16 5.27 7.4M
2025-01-28 5.55 5.66 5.39 5.46 2.1M
2025-01-27 6.18 6.18 5.47 5.51 19.1M
2025-01-24 6.00 6.23 6.00 6.12 2.2M
2025-01-23 6.15 6.34 6.15 6.20 2.8M
2025-01-22 6.21 6.25 6.10 6.15 3.7M
2025-01-21 6.25 6.35 6.13 6.20 4.5M
2025-01-20 6.15 6.29 6.15 6.19 2.4M
2025-01-17 6.14 6.16 6.03 6.10 4.9M
2025-01-16 6.18 6.39 6.10 6.15 2.5M
2025-01-15 6.12 6.20 6.07 6.18 2.0M
2025-01-14 6.08 6.23 5.90 6.20 4.9M
2025-01-13 6.04 6.12 5.91 5.97 4.0M
2025-01-10 6.30 6.34 6.04 6.04 4.6M
2025-01-09 6.33 6.42 6.19 6.21 2.5M
2025-01-08 6.60 6.60 6.35 6.42 4.4M
2025-01-07 6.40 6.61 6.33 6.55 3.3M
2025-01-06 6.20 6.53 6.16 6.49 6.9M
2025-01-03 6.28 6.30 6.06 6.22 5.3M
2025-01-02 6.50 6.51 6.18 6.23 6.5M