雅迪控股

1585
🏛️ 香港 →
13.35
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
2021-12-31 15.04 15.44 14.92 15.20 3.9M
2021-12-30 14.70 14.88 14.52 14.70 1.8M
2021-12-29 14.96 15.00 14.46 14.64 1.6M
2021-12-28 14.92 15.70 14.72 14.84 5.8M
2021-12-24 16.00 16.00 14.78 14.90 2.4M
2021-12-23 15.52 15.80 15.14 15.38 3.0M
2021-12-22 14.98 15.56 14.98 15.44 3.0M
2021-12-21 14.74 15.42 14.24 15.26 4.8M
2021-12-20 15.98 16.36 14.56 14.68 7.9M
2021-12-17 15.60 16.36 15.60 15.84 16.5M
2021-12-16 15.60 15.76 15.30 15.60 6.1M
2021-12-15 15.16 15.98 15.14 15.60 11.7M
2021-12-14 15.24 15.42 14.70 15.16 7.6M
2021-12-13 14.78 15.58 14.78 15.30 13.7M
2021-12-10 14.32 15.08 14.28 14.60 6.5M
2021-12-09 13.72 14.38 13.72 14.34 7.9M
2021-12-08 14.02 14.08 13.72 13.86 3.0M
2021-12-07 13.76 14.28 13.68 13.98 3.7M
2021-12-06 13.72 13.92 13.58 13.76 3.9M
2021-12-03 14.02 14.24 13.84 14.02 3.6M
2021-12-02 13.60 14.06 13.50 14.02 4.1M
2021-12-01 13.68 14.10 13.66 13.76 4.0M
2021-11-30 13.60 14.16 13.60 13.98 12.5M
2021-11-29 13.02 13.58 13.00 13.58 3.0M
2021-11-26 13.20 13.38 13.02 13.16 2.4M
2021-11-25 13.48 13.54 13.06 13.28 1.9M
2021-11-24 13.88 14.04 13.24 13.36 5.1M
2021-11-23 13.44 14.02 13.44 13.88 2.2M
2021-11-22 13.90 14.46 13.74 13.90 5.1M
2021-11-19 13.52 13.78 13.30 13.66 1.8M
2021-11-18 13.80 13.80 13.20 13.52 2.9M
2021-11-17 13.60 13.86 13.54 13.82 2.3M
2021-11-16 13.66 13.92 13.40 13.90 2.9M
2021-11-15 13.86 14.00 13.60 13.74 2.0M
2021-11-12 13.60 13.78 13.32 13.76 2.0M
2021-11-11 13.56 13.60 13.22 13.44 2.2M
2021-11-10 13.60 13.70 13.20 13.56 1.8M
2021-11-09 13.70 13.70 13.12 13.54 2.0M
2021-11-08 13.76 13.88 13.16 13.24 2.1M
2021-11-05 13.84 13.98 13.64 13.80 3.9M
2021-11-04 13.58 13.98 13.58 13.84 2.4M
2021-11-03 13.54 14.06 13.44 13.70 4.3M
2021-11-02 13.00 13.66 13.00 13.24 5.1M
2021-11-01 13.58 13.58 12.74 12.84 2.3M
2021-10-29 14.08 14.14 13.32 13.40 3.7M
2021-10-28 13.28 13.90 13.18 13.88 5.7M
2021-10-27 13.86 14.20 13.04 13.28 7.5M
2021-10-26 13.46 13.96 13.46 13.94 4.9M
2021-10-25 13.32 13.54 13.02 13.44 1.7M
2021-10-22 13.48 13.48 12.90 13.44 2.5M
2021-10-21 13.82 13.82 13.20 13.34 2.5M
2021-10-20 13.00 13.90 12.90 13.60 8.2M
2021-10-19 12.60 12.80 12.14 12.80 2.6M
2021-10-18 12.78 13.04 12.30 12.42 2.9M
2021-10-15 12.08 13.18 12.00 13.12 9.9M
2021-10-12 12.32 12.62 12.08 12.22 6.5M
2021-10-11 12.72 13.04 12.30 12.32 5.0M
2021-10-08 12.96 12.96 12.20 12.54 5.1M
2021-10-07 12.50 12.80 12.50 12.74 2.0M
2021-10-06 12.98 12.98 12.44 12.64 2.5M
2021-10-05 12.74 12.90 12.28 12.86 3.2M
2021-10-04 12.70 12.86 12.42 12.76 2.5M
2021-09-30 12.34 12.80 11.86 12.72 4.1M
2021-09-29 12.20 12.34 11.86 12.28 3.0M
2021-09-28 12.14 12.60 11.60 12.28 7.9M
2021-09-27 11.76 11.96 11.56 11.86 4.3M
2021-09-24 11.88 12.20 11.60 11.98 5.6M
2021-09-23 13.14 13.14 11.70 11.82 7.2M
2021-09-21 13.10 13.10 12.26 12.90 4.8M
2021-09-20 12.88 13.26 12.78 13.14 5.8M
2021-09-17 12.54 12.98 12.24 12.78 5.4M
2021-09-16 12.68 12.68 11.90 12.18 2.7M
2021-09-15 13.00 13.00 12.60 12.68 2.4M
2021-09-14 13.24 13.28 12.86 12.98 2.4M
2021-09-13 13.80 13.80 12.58 13.16 9.7M
2021-09-10 13.30 13.72 13.30 13.56 4.0M
2021-09-09 13.58 13.70 13.30 13.42 2.7M
2021-09-08 14.04 14.10 13.58 13.72 3.3M
2021-09-07 14.18 14.40 13.76 14.04 2.6M
2021-09-06 13.88 14.18 13.56 14.18 4.6M
2021-09-03 13.30 13.62 13.08 13.60 6.7M
2021-09-02 13.50 13.56 13.14 13.40 6.6M
2021-09-01 13.82 14.06 13.10 13.26 9.5M
2021-08-31 13.78 13.82 13.20 13.82 11.2M
2021-08-30 14.32 14.80 13.46 13.86 7.6M
2021-08-27 14.44 14.70 13.70 14.36 3.8M
2021-08-26 14.86 14.86 13.78 14.16 3.9M
2021-08-25 14.46 14.90 14.32 14.50 3.9M
2021-08-24 13.88 14.46 13.54 14.34 3.5M
2021-08-23 13.88 13.88 13.30 13.58 4.6M
2021-08-20 14.00 14.50 13.00 13.54 7.3M
2021-08-19 15.48 15.48 14.40 14.50 3.5M
2021-08-18 14.14 15.34 13.80 15.26 10.5M
2021-08-17 14.52 14.66 13.86 14.14 3.8M
2021-08-16 14.80 14.94 14.28 14.42 3.6M
2021-08-13 14.88 15.12 14.64 14.94 3.4M
2021-08-12 14.80 15.16 14.58 14.98 4.5M
2021-08-11 14.98 15.06 14.60 14.80 3.1M
2021-08-10 14.26 14.98 14.26 14.98 4.4M
2021-08-09 14.40 14.66 13.78 14.20 3.2M
2021-08-06 14.12 14.16 13.50 14.00 3.9M
2021-08-05 14.76 14.76 13.90 14.00 3.6M
2021-08-04 14.32 15.10 14.28 14.38 6.5M
2021-08-03 13.94 14.56 13.70 14.30 5.6M
2021-08-02 13.44 13.94 13.12 13.92 5.2M
2021-07-30 13.22 13.46 11.72 13.34 8.6M
2021-07-29 13.50 14.00 13.38 13.92 8.0M
2021-07-28 12.30 12.98 11.62 12.82 12.8M
2021-07-27 14.26 14.32 11.92 12.30 21.3M
2021-07-26 14.60 14.86 13.92 14.06 10.7M
2021-07-23 15.60 15.80 14.94 15.00 6.3M
2021-07-22 15.92 15.96 15.28 15.44 3.0M
2021-07-21 15.64 15.92 15.20 15.78 8.1M
2021-07-20 15.96 16.00 14.80 15.10 17.6M
2021-07-19 16.54 16.54 16.00 16.20 5.0M
2021-07-16 16.94 17.06 16.26 16.50 3.4M
2021-07-15 16.80 17.38 16.68 16.94 4.6M
2021-07-14 17.36 17.48 16.64 17.20 4.8M
2021-07-13 17.28 17.78 17.16 17.46 4.2M
2021-07-12 17.10 17.86 16.84 17.50 5.8M
2021-07-09 17.44 17.68 16.40 17.12 9.3M
2021-07-08 17.84 18.00 17.20 17.58 8.7M
2021-07-07 16.50 17.84 16.32 17.82 23.3M
2021-07-06 15.60 16.34 15.54 16.32 9.2M
2021-07-05 16.02 16.36 15.30 15.54 7.4M
2021-07-02 16.78 16.78 15.80 16.02 10.2M
2021-06-30 16.40 16.86 16.36 16.70 6.6M
2021-06-29 16.26 16.88 16.16 16.34 7.1M
2021-06-28 16.30 16.40 15.92 16.26 3.0M
2021-06-25 16.14 16.36 15.70 16.30 7.5M
2021-06-24 16.48 16.58 16.10 16.14 3.3M
2021-06-23 16.20 16.98 16.16 16.42 5.5M
2021-06-22 16.46 16.80 16.00 16.20 3.8M
2021-06-21 16.52 17.10 16.12 16.50 5.0M
2021-06-18 16.12 16.94 16.12 16.88 6.9M
2021-06-17 15.80 16.76 15.70 16.36 6.3M
2021-06-16 17.28 17.28 15.56 15.76 13.7M
2021-06-15 16.50 17.28 16.48 17.28 4.4M
2021-06-11 16.72 16.94 16.26 16.48 3.0M
2021-06-10 16.48 16.86 16.22 16.68 5.4M
2021-06-09 16.58 16.58 15.80 16.48 6.8M
2021-06-08 16.88 17.38 16.40 16.58 6.2M
2021-06-07 17.50 17.96 16.92 17.20 4.7M
2021-06-04 18.30 18.70 17.54 17.72 7.9M
2021-06-03 18.20 18.54 17.94 18.32 2.9M
2021-06-02 18.06 18.18 17.66 18.18 4.0M
2021-06-01 17.24 18.10 17.14 18.06 4.0M
2021-05-31 17.30 17.30 16.54 17.30 9.2M
2021-05-28 19.40 19.40 16.62 16.94 16.8M
2021-05-27 18.80 19.52 18.16 19.52 35.2M
2021-05-26 17.92 18.78 17.78 18.70 10.9M
2021-05-25 17.74 18.16 17.54 17.88 6.4M
2021-05-24 17.72 18.10 17.58 17.86 4.6M
2021-05-21 18.04 18.16 17.36 17.90 6.6M
2021-05-20 17.38 18.10 16.30 18.10 10.5M
2021-05-18 16.80 17.12 16.46 17.08 6.5M
2021-05-17 16.00 17.16 16.00 16.90 7.5M
2021-05-14 16.00 16.40 15.84 15.98 3.7M
2021-05-13 15.88 16.66 15.88 16.00 5.8M
2021-05-12 15.68 16.90 15.44 16.54 7.2M
2021-05-11 15.78 15.90 15.00 15.66 10.2M
2021-05-10 16.12 16.58 15.88 15.90 4.6M
2021-05-07 16.70 16.98 16.06 16.10 8.4M
2021-05-06 16.64 16.94 16.48 16.70 9.1M
2021-05-05 16.02 16.50 15.88 16.46 2.7M
2021-05-04 16.20 16.50 15.68 16.42 3.4M
2021-05-03 16.98 16.98 15.92 16.00 4.0M
2021-04-30 17.10 17.10 16.70 17.00 4.1M
2021-04-29 18.28 18.30 16.40 17.00 8.6M
2021-04-28 17.96 18.48 17.80 18.28 4.1M
2021-04-27 18.34 18.50 17.90 17.96 4.5M
2021-04-26 17.34 18.44 17.24 18.16 8.4M
2021-04-23 17.98 18.00 16.94 17.06 5.7M
2021-04-22 17.42 17.78 16.88 17.70 4.7M
2021-04-21 17.20 17.34 16.82 17.18 3.9M
2021-04-20 17.90 17.92 17.30 17.42 5.3M
2021-04-19 17.82 18.24 17.40 17.90 6.7M
2021-04-16 16.70 17.58 16.54 17.44 4.9M
2021-04-15 16.62 17.06 16.14 16.78 7.7M
2021-04-14 17.08 17.40 15.92 17.06 11.4M
2021-04-13 17.24 17.50 16.60 16.70 10.0M
2021-04-12 17.88 18.06 17.08 17.24 3.7M
2021-04-09 18.20 18.98 17.80 18.14 4.1M
2021-04-08 18.48 18.74 17.50 18.42 8.2M
2021-04-07 19.96 19.96 18.38 18.50 11.4M
2021-04-01 17.64 19.60 17.46 19.46 11.2M
2021-03-31 17.50 17.76 17.16 17.26 6.5M
2021-03-30 18.18 18.18 16.42 17.56 17.0M
2021-03-29 17.56 18.22 17.06 17.58 6.4M
2021-03-26 16.76 17.50 16.50 17.36 6.6M
2021-03-25 16.36 16.80 15.56 16.76 15.4M
2021-03-24 17.70 17.84 15.70 16.28 13.5M
2021-03-23 19.82 19.82 17.32 17.70 9.4M
2021-03-22 20.10 20.45 19.50 19.82 10.1M
2021-03-19 19.52 20.80 19.08 19.74 25.5M
2021-03-18 19.98 20.60 19.50 19.52 8.7M
2021-03-17 19.36 19.68 18.86 19.54 6.1M
2021-03-16 18.80 19.36 18.50 19.30 6.5M
2021-03-15 18.84 19.64 17.80 18.58 9.8M
2021-03-12 18.58 19.44 18.02 18.64 11.7M
2021-03-11 16.20 18.32 16.06 18.14 14.4M
2021-03-10 17.22 17.38 16.02 16.38 11.7M
2021-03-09 15.42 16.60 14.24 15.60 21.8M
2021-03-08 18.60 19.20 15.34 15.80 22.2M
2021-03-05 16.80 20.30 16.34 18.30 25.1M
2021-03-04 17.72 17.72 16.62 16.80 6.3M
2021-03-03 17.68 17.88 16.68 17.72 5.7M
2021-03-02 18.50 18.90 17.40 17.88 8.6M
2021-03-01 17.10 18.44 16.42 17.92 12.0M
2021-02-26 17.00 17.26 15.76 16.88 25.3M
2021-02-25 17.56 18.00 17.00 17.36 14.5M
2021-02-24 19.18 19.42 16.10 16.76 32.3M
2021-02-23 19.30 19.30 18.40 18.86 11.3M
2021-02-22 21.25 21.40 18.52 19.00 19.2M
2021-02-19 21.50 21.60 19.96 20.65 15.2M
2021-02-18 22.60 22.60 20.35 21.35 14.4M
2021-02-17 21.15 22.60 20.65 22.60 4.8M
2021-02-16 22.50 22.90 20.90 21.15 5.1M
2021-02-11 21.50 21.75 20.60 21.75 2.2M
2021-02-10 22.00 22.50 21.20 21.50 5.0M
2021-02-09 19.10 21.70 19.10 21.70 7.2M
2021-02-08 19.44 19.98 19.00 19.10 13.8M
2021-02-05 20.75 20.80 19.38 19.44 16.6M
2021-02-04 21.50 21.50 19.86 20.60 14.1M
2021-02-03 21.50 21.50 20.55 21.20 5.6M
2021-02-02 22.05 22.05 20.40 21.00 9.9M
2021-02-01 20.30 20.95 19.86 20.10 6.9M
2021-01-29 19.32 20.50 19.00 20.20 12.7M
2021-01-28 20.65 21.30 18.90 19.32 14.7M
2021-01-27 22.60 23.25 20.00 20.65 19.5M
2021-01-26 22.80 24.00 21.40 22.20 13.2M
2021-01-25 20.45 22.80 20.45 22.60 15.2M
2021-01-22 20.10 20.80 19.50 20.35 10.2M
2021-01-21 20.20 20.80 19.70 20.05 13.5M
2021-01-20 19.12 20.75 18.80 19.46 15.8M
2021-01-19 18.78 18.98 18.24 18.46 12.1M
2021-01-18 17.58 18.36 17.30 18.24 5.1M
2021-01-15 18.36 18.36 17.00 17.54 10.8M
2021-01-14 18.18 19.20 18.00 18.22 13.1M
2021-01-13 18.40 19.20 17.80 18.10 10.3M
2021-01-12 17.94 18.20 16.78 17.74 9.3M
2021-01-11 19.00 19.46 17.68 17.94 13.0M
2021-01-08 17.24 19.58 17.24 18.94 20.9M
2021-01-07 17.18 17.52 16.72 17.00 11.6M
2021-01-06 17.50 17.90 16.50 16.70 10.1M
2021-01-05 16.30 17.88 15.96 17.50 19.6M
2021-01-04 15.90 16.60 15.64 16.02 10.5M