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
2023-12-29 13.50 13.96 13.50 13.72 3.1M
2023-12-28 13.20 13.82 13.04 13.74 2.6M
2023-12-27 13.22 13.22 12.84 12.98 5.8M
2023-12-22 13.66 13.84 13.26 13.36 3.7M
2023-12-21 13.68 13.68 13.26 13.48 3.3M
2023-12-20 13.70 13.70 13.36 13.50 4.3M
2023-12-19 13.70 13.72 13.46 13.56 2.9M
2023-12-18 14.06 14.28 13.62 13.72 4.1M
2023-12-15 14.00 14.40 13.80 14.06 10.2M
2023-12-14 13.86 13.98 13.56 13.72 2.6M
2023-12-13 13.80 13.92 13.50 13.72 3.3M
2023-12-12 13.58 13.92 13.58 13.88 3.4M
2023-12-11 13.30 13.64 12.82 13.50 5.5M
2023-12-08 14.70 14.70 13.18 13.32 15.1M
2023-12-07 14.62 14.90 14.40 14.76 2.1M
2023-12-06 14.40 14.96 14.32 14.82 3.2M
2023-12-05 14.40 14.48 14.20 14.32 2.0M
2023-12-04 14.54 14.62 14.32 14.40 3.2M
2023-12-01 14.90 15.08 14.44 14.54 2.0M
2023-11-30 14.52 14.96 14.28 14.66 10.1M
2023-11-29 15.14 15.48 14.58 14.60 4.4M
2023-11-28 14.92 15.38 14.88 15.34 4.3M
2023-11-27 15.20 15.30 15.00 15.06 3.5M
2023-11-24 15.10 15.60 14.98 15.38 5.2M
2023-11-23 15.40 15.46 15.10 15.32 2.8M
2023-11-22 15.10 15.18 14.50 15.14 5.5M
2023-11-21 15.22 15.46 15.02 15.10 5.8M
2023-11-20 14.84 15.42 14.84 15.20 5.1M
2023-11-17 14.98 15.22 14.64 14.86 3.9M
2023-11-16 15.26 15.46 14.90 15.10 6.1M
2023-11-15 14.40 15.00 14.40 15.00 3.7M
2023-11-14 14.32 14.38 14.10 14.16 3.3M
2023-11-13 14.00 14.50 14.00 14.38 3.1M
2023-11-10 14.52 14.52 14.00 14.16 4.0M
2023-11-09 14.54 14.68 14.38 14.52 2.3M
2023-11-08 15.24 15.24 14.50 14.56 2.6M
2023-11-07 15.26 15.26 14.76 15.02 4.5M
2023-11-06 14.72 15.24 14.72 15.04 3.6M
2023-11-03 14.02 14.88 14.00 14.60 4.8M
2023-11-02 13.94 14.26 13.78 13.84 3.3M
2023-11-01 14.30 14.58 13.80 13.92 5.5M
2023-10-31 14.78 14.78 13.98 14.30 2.8M
2023-10-30 13.50 14.76 13.50 14.60 5.8M
2023-10-27 14.58 14.68 14.06 14.64 4.7M
2023-10-26 14.00 14.22 13.88 14.14 3.3M
2023-10-25 13.92 14.30 13.76 14.00 5.1M
2023-10-24 14.32 14.56 13.92 13.92 3.5M
2023-10-20 14.30 14.80 14.10 14.46 4.2M
2023-10-19 14.90 14.90 14.38 14.50 3.4M
2023-10-18 14.74 15.12 14.60 14.74 4.4M
2023-10-17 14.70 14.98 14.62 14.78 2.4M
2023-10-16 15.02 15.02 14.32 14.44 3.2M
2023-10-13 14.74 15.28 14.06 15.04 7.4M
2023-10-12 14.76 14.90 14.40 14.58 4.8M
2023-10-11 14.30 14.72 14.30 14.52 4.6M
2023-10-10 14.60 14.86 14.28 14.38 3.6M
2023-10-09 14.80 14.98 14.34 14.74 3.2M
2023-10-06 14.02 14.60 13.82 14.48 3.2M
2023-10-05 14.06 14.24 13.84 14.24 3.3M
2023-10-04 14.04 14.04 13.56 13.72 3.0M
2023-10-03 14.90 14.90 13.54 14.04 3.7M
2023-09-29 14.22 14.70 13.86 14.54 4.0M
2023-09-28 14.50 14.68 14.20 14.32 3.4M
2023-09-27 14.74 15.04 14.44 14.50 2.7M
2023-09-26 14.56 14.82 14.36 14.64 3.4M
2023-09-25 16.20 16.20 14.40 14.48 3.1M
2023-09-22 15.60 15.60 14.80 15.12 5.4M
2023-09-21 15.80 15.80 15.16 15.22 3.5M
2023-09-20 15.70 15.86 15.50 15.58 3.9M
2023-09-19 15.76 15.92 15.68 15.82 1.5M
2023-09-18 15.50 15.98 15.42 15.74 3.7M
2023-09-15 15.62 15.86 15.42 15.54 4.0M
2023-09-14 16.20 16.20 15.42 15.64 4.3M
2023-09-13 16.00 16.46 15.54 15.66 5.8M
2023-09-12 15.36 15.82 15.24 15.68 3.6M
2023-09-11 14.88 15.54 14.70 15.52 3.6M
2023-09-07 15.00 15.40 15.00 15.16 3.2M
2023-09-06 15.50 15.50 15.06 15.22 2.9M
2023-09-05 14.88 15.46 14.88 15.14 3.1M
2023-09-04 15.60 15.60 14.32 15.22 5.9M
2023-08-31 15.10 15.50 15.00 15.08 11.5M
2023-08-30 14.32 15.38 14.32 15.28 16.5M
2023-08-29 13.76 14.52 13.58 14.32 11.4M
2023-08-28 13.98 14.32 13.62 13.76 8.8M
2023-08-25 14.18 14.18 13.52 13.72 5.9M
2023-08-24 14.00 14.60 14.00 14.20 16.8M
2023-08-23 14.90 14.90 13.60 13.94 22.7M
2023-08-22 15.64 15.64 14.80 14.92 14.4M
2023-08-21 16.02 16.02 15.34 15.58 7.5M
2023-08-18 16.34 16.54 16.00 16.16 5.7M
2023-08-17 16.60 16.60 15.94 16.50 6.2M
2023-08-16 16.60 16.76 16.36 16.54 3.1M
2023-08-15 16.74 16.74 16.40 16.64 2.8M
2023-08-14 16.82 17.00 16.54 16.90 3.5M
2023-08-11 17.60 17.60 16.96 17.00 2.5M
2023-08-10 17.60 17.78 17.30 17.60 3.6M
2023-08-09 17.30 17.66 17.26 17.64 3.7M
2023-08-08 17.64 17.86 17.24 17.40 6.6M
2023-08-07 17.20 17.76 17.02 17.56 4.1M
2023-08-04 17.00 17.54 17.00 17.48 3.3M
2023-08-03 16.74 16.94 16.56 16.90 2.2M
2023-08-02 17.38 17.48 16.56 16.74 5.1M
2023-08-01 17.98 17.98 16.94 17.22 9.5M
2023-07-31 18.68 19.28 17.58 17.66 11.1M
2023-07-28 17.74 18.66 17.62 18.52 9.7M
2023-07-27 17.96 18.34 17.60 17.86 5.6M
2023-07-26 18.06 18.10 17.66 17.82 3.0M
2023-07-25 17.30 18.42 17.30 18.06 4.9M
2023-07-24 17.28 17.38 16.74 17.02 2.5M
2023-07-21 17.14 17.44 17.14 17.26 1.5M
2023-07-20 16.82 17.30 16.82 17.14 3.1M
2023-07-19 17.26 17.26 16.52 17.10 6.9M
2023-07-18 17.58 17.58 17.16 17.28 6.0M
2023-07-14 17.54 17.68 17.26 17.64 4.0M
2023-07-13 17.30 17.46 17.10 17.36 3.5M
2023-07-12 17.00 17.34 16.80 17.00 3.1M
2023-07-11 16.80 17.24 16.62 17.20 2.7M
2023-07-10 17.14 17.24 16.62 16.68 3.4M
2023-07-07 17.42 17.62 16.80 17.06 6.2M
2023-07-06 17.72 17.80 16.92 17.42 5.9M
2023-07-05 17.94 17.94 17.34 17.74 2.2M
2023-07-04 18.16 18.26 17.86 18.00 6.4M
2023-07-03 17.82 18.26 17.70 17.90 11.0M
2023-06-30 17.68 17.96 17.60 17.82 5.7M
2023-06-29 17.20 17.80 17.12 17.70 4.5M
2023-06-28 16.84 17.32 16.62 17.20 4.5M
2023-06-27 17.64 17.66 16.80 16.84 2.7M
2023-06-26 17.00 17.40 16.78 17.28 4.6M
2023-06-23 17.44 17.44 16.62 16.80 3.1M
2023-06-21 17.60 17.80 16.92 17.10 2.6M
2023-06-20 18.26 18.28 17.72 18.00 3.5M
2023-06-19 18.16 18.34 17.94 18.20 3.3M
2023-06-16 18.30 18.32 18.02 18.16 4.3M
2023-06-15 17.52 18.28 17.42 18.22 6.4M
2023-06-14 18.34 18.34 17.62 17.72 2.2M
2023-06-13 17.90 18.34 17.78 17.98 6.1M
2023-06-12 17.30 17.78 17.18 17.62 3.5M
2023-06-09 16.72 17.38 16.72 17.38 6.4M
2023-06-08 16.90 17.20 16.44 16.72 3.2M
2023-06-07 16.96 17.08 16.50 16.82 3.3M
2023-06-06 17.02 17.12 16.64 16.80 3.5M
2023-06-05 16.58 17.20 16.40 17.02 6.1M
2023-06-02 15.58 16.74 15.46 16.58 7.7M
2023-06-01 15.62 15.68 15.10 15.42 6.5M
2023-05-31 16.28 16.28 15.22 15.60 12.0M
2023-05-30 16.08 16.36 15.70 16.28 7.0M
2023-05-29 16.60 16.78 15.92 16.10 4.2M
2023-05-25 16.36 16.82 16.26 16.48 3.4M
2023-05-24 16.82 16.98 16.42 16.66 4.4M
2023-05-23 17.20 17.48 16.66 16.82 4.6M
2023-05-22 16.86 17.26 16.70 17.10 2.3M
2023-05-19 17.22 17.22 16.52 16.86 4.3M
2023-05-18 16.78 17.30 16.54 17.30 4.5M
2023-05-17 17.36 17.36 16.46 16.50 6.7M
2023-05-16 17.34 17.66 17.14 17.20 3.1M
2023-05-15 17.08 17.36 16.66 17.24 3.3M
2023-05-12 17.12 17.20 16.88 16.90 3.3M
2023-05-11 17.10 17.50 16.70 17.08 4.9M
2023-05-10 17.28 17.34 16.72 16.90 8.0M
2023-05-09 17.60 17.60 16.92 17.20 5.2M
2023-05-08 17.64 17.90 17.50 17.60 2.4M
2023-05-05 17.86 18.06 17.30 17.60 2.9M
2023-05-04 18.02 18.36 17.58 17.70 4.6M
2023-05-03 17.90 18.30 17.46 17.84 1.2M
2023-05-02 18.32 18.80 17.62 17.98 2.2M
2023-04-28 17.82 18.58 17.48 18.32 5.5M
2023-04-27 17.88 18.28 17.36 17.70 5.8M
2023-04-26 17.80 18.14 17.50 17.90 4.8M
2023-04-25 18.44 18.44 17.48 17.78 4.7M
2023-04-24 18.54 18.66 17.64 18.16 4.0M
2023-04-21 19.20 19.20 18.40 18.54 5.4M
2023-04-20 19.48 19.68 19.00 19.12 4.4M
2023-04-19 19.98 19.98 19.10 19.40 7.5M
2023-04-18 19.50 19.98 19.50 19.86 2.8M
2023-04-17 19.96 20.10 19.70 20.00 3.0M
2023-04-14 19.64 20.00 19.30 19.96 6.5M
2023-04-13 19.46 19.66 18.92 19.64 7.0M
2023-04-12 19.50 20.40 18.74 19.46 5.6M
2023-04-11 19.40 19.52 18.86 19.40 3.7M
2023-04-06 19.64 19.64 18.90 19.40 3.8M
2023-04-04 19.40 19.58 18.40 19.38 6.5M
2023-04-03 20.30 20.65 19.04 19.16 9.8M
2023-03-31 19.62 20.50 19.62 20.25 13.2M
2023-03-30 19.44 19.54 18.98 19.46 9.4M
2023-03-29 19.32 19.44 18.70 19.44 6.4M
2023-03-28 18.72 19.58 18.62 18.96 7.2M
2023-03-27 18.82 19.20 18.52 18.64 5.5M
2023-03-24 18.88 18.92 18.40 18.76 3.5M
2023-03-23 19.10 19.46 18.44 18.88 7.4M
2023-03-22 19.68 19.68 18.48 19.10 15.2M
2023-03-21 17.50 19.10 17.50 19.06 7.0M
2023-03-20 18.44 18.44 17.18 17.76 5.5M
2023-03-17 18.20 18.20 17.66 18.12 9.3M
2023-03-16 16.88 18.08 16.88 17.74 11.8M
2023-03-15 16.88 17.18 16.70 16.84 8.3M
2023-03-14 17.08 17.10 16.46 16.66 6.8M
2023-03-13 17.36 17.36 16.92 17.10 4.8M
2023-03-10 17.80 17.80 17.10 17.36 7.6M
2023-03-09 18.68 18.68 17.52 17.72 5.5M
2023-03-08 18.44 18.80 18.18 18.20 7.3M
2023-03-07 19.00 19.20 18.32 18.50 8.1M
2023-03-06 18.96 19.18 18.60 18.92 6.5M
2023-03-03 19.02 19.02 18.62 18.80 6.8M
2023-03-02 17.70 18.72 17.70 18.56 9.5M
2023-03-01 16.82 17.86 16.80 17.70 8.7M
2023-02-28 17.06 17.34 16.80 16.82 9.1M
2023-02-27 17.10 17.28 16.80 17.08 5.0M
2023-02-24 17.10 17.44 16.96 17.16 5.4M
2023-02-23 17.38 17.66 17.02 17.46 7.6M
2023-02-22 17.18 17.34 16.42 17.06 7.2M
2023-02-21 17.36 17.60 17.04 17.18 5.6M
2023-02-20 17.06 17.50 16.20 17.34 11.3M
2023-02-17 17.70 17.76 16.80 17.06 9.7M
2023-02-16 17.84 18.22 17.44 17.70 8.6M
2023-02-15 18.16 18.68 17.58 17.84 5.7M
2023-02-14 18.44 18.98 18.06 18.16 6.8M
2023-02-13 18.64 18.96 18.34 18.78 8.2M
2023-02-10 18.90 19.34 18.32 18.42 4.9M
2023-02-09 18.10 18.94 17.90 18.80 4.8M
2023-02-08 18.00 18.50 17.96 18.06 5.7M
2023-02-07 18.26 18.56 17.86 18.00 5.7M
2023-02-06 18.32 18.56 17.90 18.00 7.2M
2023-02-03 18.66 18.78 18.34 18.76 7.8M
2023-02-02 18.40 19.00 18.32 18.62 7.7M
2023-02-01 17.86 18.50 17.86 18.40 9.4M
2023-01-31 18.02 18.30 17.28 17.86 10.8M
2023-01-30 18.24 18.66 17.88 18.04 11.5M
2023-01-27 18.04 18.32 17.80 18.28 3.1M
2023-01-26 17.34 18.14 17.28 18.04 6.6M
2023-01-20 17.24 17.50 17.20 17.34 5.5M
2023-01-19 17.06 17.28 16.92 17.24 5.0M
2023-01-18 16.16 17.90 16.16 17.06 26.4M
2023-01-17 16.52 16.88 15.90 16.14 11.6M
2023-01-16 16.48 17.02 15.98 16.46 9.1M
2023-01-13 15.64 16.26 15.64 16.14 9.9M
2023-01-12 15.74 16.38 15.58 15.98 9.5M
2023-01-11 15.62 16.16 15.50 15.74 11.6M
2023-01-10 15.84 16.10 15.44 15.62 8.8M
2023-01-09 16.18 16.18 15.70 15.84 9.2M
2023-01-06 15.06 16.16 15.06 16.10 13.6M
2023-01-05 14.30 15.28 14.30 15.12 11.6M
2023-01-04 14.36 14.36 13.64 14.30 7.1M
2023-01-03 13.20 14.28 13.20 14.12 17.1M