雍禾医疗

2279
🏛️ 香港 →
2.13
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 2.50 2.59 2.50 2.53 0.7M
2023-12-28 2.42 2.58 2.41 2.56 1.7M
2023-12-27 2.38 2.44 2.32 2.39 0.5M
2023-12-22 2.46 2.46 2.33 2.38 0.8M
2023-12-21 2.41 2.50 2.41 2.47 0.3M
2023-12-20 2.46 2.52 2.45 2.46 0.6M
2023-12-19 2.53 2.54 2.42 2.46 0.9M
2023-12-18 2.61 2.66 2.54 2.55 0.5M
2023-12-15 2.53 2.73 2.53 2.62 0.5M
2023-12-14 2.60 2.66 2.58 2.60 0.4M
2023-12-13 2.68 2.68 2.57 2.59 0.5M
2023-12-12 2.69 2.69 2.63 2.68 0.3M
2023-12-11 2.66 2.67 2.59 2.65 0.4M
2023-12-08 2.71 2.77 2.67 2.67 0.4M
2023-12-07 2.95 2.95 2.71 2.72 1.3M
2023-12-06 2.72 2.81 2.70 2.74 0.4M
2023-12-05 2.72 2.80 2.67 2.72 0.6M
2023-12-04 2.82 2.92 2.74 2.75 1.1M
2023-12-01 2.92 2.93 2.82 2.86 0.6M
2023-11-30 2.94 2.99 2.91 2.92 0.4M
2023-11-29 2.97 3.04 2.92 2.95 0.9M
2023-11-28 3.02 3.04 2.94 2.96 0.8M
2023-11-27 3.10 3.13 3.00 3.06 0.6M
2023-11-24 3.12 3.20 3.10 3.13 0.7M
2023-11-23 3.05 3.16 3.04 3.14 0.6M
2023-11-22 3.15 3.15 3.08 3.09 0.6M
2023-11-21 3.12 3.24 3.10 3.18 1.0M
2023-11-20 3.11 3.12 3.02 3.08 0.7M
2023-11-17 3.02 3.07 2.93 3.03 0.7M
2023-11-16 3.15 3.15 3.02 3.04 0.3M
2023-11-15 3.19 3.19 3.08 3.13 0.6M
2023-11-14 3.06 3.10 2.98 3.04 1.2M
2023-11-13 3.04 3.06 2.93 3.06 0.9M
2023-11-10 3.05 3.05 2.91 2.93 0.8M
2023-11-09 3.21 3.23 3.06 3.06 0.8M
2023-11-08 3.19 3.27 3.15 3.23 0.9M
2023-11-07 3.38 3.40 3.17 3.20 1.5M
2023-11-06 3.25 3.41 3.25 3.32 1.4M
2023-11-03 3.15 3.23 3.11 3.23 1.3M
2023-11-02 3.14 3.20 3.06 3.10 1.7M
2023-11-01 3.28 3.33 3.12 3.14 1.4M
2023-10-31 3.50 3.58 3.28 3.33 3.0M
2023-10-30 3.29 3.54 3.25 3.41 3.6M
2023-10-27 3.17 3.61 2.86 3.30 7.6M
2023-10-26 3.12 3.60 3.12 3.17 15.9M
2023-10-25 2.81 2.93 2.77 2.81 1.0M
2023-10-24 2.79 2.86 2.75 2.76 0.8M
2023-10-20 2.81 2.87 2.70 2.79 1.0M
2023-10-19 2.98 2.98 2.80 2.85 1.1M
2023-10-18 3.03 3.07 2.99 3.02 0.7M
2023-10-17 3.26 3.26 3.10 3.10 0.9M
2023-10-16 3.49 3.49 3.13 3.21 0.8M
2023-10-13 3.42 3.51 3.22 3.40 0.3M
2023-10-12 3.52 3.56 3.44 3.52 0.7M
2023-10-11 3.52 3.52 3.28 3.47 2.1M
2023-10-10 3.77 3.77 3.42 3.46 0.9M
2023-10-09 3.68 3.70 3.53 3.57 0.2M
2023-10-06 3.74 3.74 3.53 3.66 0.1M
2023-10-05 3.54 3.74 3.47 3.74 0.1M
2023-10-04 3.76 3.76 3.53 3.53 0.1M
2023-10-03 4.00 4.05 3.70 3.75 0.1M
2023-09-29 4.14 4.14 3.64 4.00 0.5M
2023-09-28 3.70 3.71 3.45 3.60 1.2M
2023-09-27 3.82 3.88 3.68 3.71 0.8M
2023-09-26 3.95 3.95 3.73 3.81 0.7M
2023-09-25 3.98 4.01 3.93 3.98 0.1M
2023-09-22 4.00 4.09 3.91 4.04 0.4M
2023-09-21 4.15 4.15 3.97 4.01 0.4M
2023-09-20 4.13 4.16 4.02 4.16 0.2M
2023-09-19 4.15 4.20 4.01 4.13 0.6M
2023-09-18 4.24 4.28 4.13 4.13 0.5M
2023-09-15 4.30 4.38 4.18 4.24 0.6M
2023-09-14 4.37 4.37 4.23 4.28 0.5M
2023-09-13 4.42 4.55 4.26 4.36 0.6M
2023-09-12 4.78 4.78 4.36 4.49 0.6M
2023-09-11 4.44 4.60 4.39 4.47 0.5M
2023-09-07 4.41 4.48 4.33 4.40 0.2M
2023-09-06 4.57 4.57 4.30 4.53 0.6M
2023-09-05 4.52 4.60 4.45 4.52 0.2M
2023-09-04 4.39 4.58 4.39 4.56 0.3M
2023-08-31 4.57 4.60 4.48 4.48 0.2M
2023-08-30 4.62 4.72 4.56 4.58 0.2M
2023-08-29 4.48 4.67 4.41 4.63 0.5M
2023-08-28 4.69 4.69 4.42 4.48 0.5M
2023-08-25 4.42 4.51 4.33 4.45 0.5M
2023-08-24 4.32 4.47 4.27 4.42 0.7M
2023-08-23 4.49 4.49 4.21 4.26 0.3M
2023-08-22 4.47 4.47 4.26 4.33 0.5M
2023-08-21 4.73 4.73 4.36 4.39 0.3M
2023-08-18 4.77 4.78 4.50 4.54 0.4M
2023-08-17 4.65 4.81 4.65 4.78 0.2M
2023-08-16 4.82 4.83 4.61 4.71 0.4M
2023-08-15 4.76 4.85 4.70 4.83 0.3M
2023-08-14 5.05 5.05 4.65 4.80 0.4M
2023-08-11 4.91 5.02 4.80 4.85 0.7M
2023-08-10 5.12 5.19 4.95 5.00 1.1M
2023-08-09 5.22 5.22 5.07 5.12 1.1M
2023-08-08 5.26 5.26 5.07 5.13 0.7M
2023-08-07 5.89 5.89 5.19 5.20 3.7M
2023-08-04 6.32 6.37 6.24 6.25 0.6M
2023-08-03 6.19 6.29 6.10 6.28 0.3M
2023-08-02 6.22 6.41 6.11 6.19 0.7M
2023-08-01 6.56 6.61 6.31 6.31 0.6M
2023-07-31 6.84 6.85 6.54 6.57 1.1M
2023-07-28 6.50 6.85 6.43 6.70 0.9M
2023-07-27 6.65 6.75 6.52 6.54 0.2M
2023-07-26 6.40 6.64 6.31 6.64 0.2M
2023-07-25 6.38 6.48 6.31 6.40 0.4M
2023-07-24 6.37 6.38 6.18 6.28 0.4M
2023-07-21 6.36 6.45 6.30 6.37 0.1M
2023-07-20 6.40 6.53 6.25 6.37 0.4M
2023-07-19 6.50 6.54 6.30 6.34 0.3M
2023-07-18 6.80 6.82 6.50 6.50 0.3M
2023-07-14 6.99 6.99 6.71 6.71 0.3M
2023-07-13 6.81 7.01 6.80 6.81 0.4M
2023-07-12 6.95 7.08 6.70 6.80 0.5M
2023-07-11 6.99 7.00 6.90 6.90 0.1M
2023-07-10 6.97 6.98 6.88 6.97 0.1M
2023-07-07 7.15 7.15 6.87 6.96 0.2M
2023-07-06 6.99 7.04 6.95 6.96 0.3M
2023-07-05 7.11 7.11 6.91 6.97 0.3M
2023-07-04 7.15 7.25 7.00 7.25 0.4M
2023-07-03 7.58 7.58 7.06 7.14 0.8M
2023-06-30 7.40 7.70 7.28 7.70 1.2M
2023-06-29 7.20 7.35 7.15 7.30 0.9M
2023-06-28 7.30 7.31 7.00 7.13 0.6M
2023-06-27 7.10 7.28 7.05 7.21 0.8M
2023-06-26 6.95 7.11 6.90 7.10 0.3M
2023-06-23 7.07 7.16 6.89 7.03 0.1M
2023-06-21 7.04 7.09 6.95 7.00 0.4M
2023-06-20 7.11 7.15 7.02 7.13 0.3M
2023-06-19 7.15 7.21 7.06 7.13 0.3M
2023-06-16 7.22 7.31 7.08 7.23 0.6M
2023-06-15 7.14 7.27 7.01 7.22 0.3M
2023-06-14 7.02 7.15 6.87 7.09 0.4M
2023-06-13 7.29 7.29 6.95 7.02 0.3M
2023-06-12 7.19 7.19 6.81 7.10 0.8M
2023-06-09 7.32 7.32 7.01 7.06 0.3M
2023-06-08 7.21 7.34 6.94 7.33 0.7M
2023-06-07 7.22 7.34 7.14 7.21 0.1M
2023-06-06 7.40 7.49 7.13 7.22 0.4M
2023-06-05 7.84 7.84 7.38 7.40 0.4M
2023-06-02 7.88 7.88 7.61 7.74 0.3M
2023-06-01 8.10 8.10 7.56 7.78 0.5M
2023-05-31 8.00 8.10 7.74 8.10 2.6M
2023-05-30 7.77 8.15 7.67 7.90 1.6M
2023-05-29 7.50 7.77 7.44 7.70 1.0M
2023-05-25 7.40 7.45 7.32 7.44 0.5M
2023-05-24 7.30 7.44 7.27 7.40 0.4M
2023-05-23 7.52 7.54 7.29 7.29 0.4M
2023-05-22 7.38 7.52 7.38 7.41 0.3M
2023-05-19 7.13 7.43 7.12 7.38 0.3M
2023-05-18 7.35 7.50 7.23 7.42 0.3M
2023-05-17 7.39 7.40 7.16 7.34 0.4M
2023-05-16 7.29 7.44 7.28 7.39 0.4M
2023-05-15 7.15 7.30 7.00 7.29 0.4M
2023-05-12 7.13 7.15 6.88 7.15 0.2M
2023-05-11 7.32 7.32 6.90 7.14 0.5M
2023-05-10 6.83 7.18 6.81 7.18 1.0M
2023-05-09 7.26 7.34 6.72 6.83 1.4M
2023-05-08 7.50 7.53 7.30 7.34 0.3M
2023-05-05 7.72 7.72 7.30 7.38 3.1M
2023-05-04 7.83 8.10 7.59 7.70 0.2M
2023-05-03 8.52 8.52 7.51 7.82 0.0M
2023-05-02 8.00 8.00 8.00 8.00 0.0M
2023-04-28 8.27 8.30 7.83 8.00 0.8M
2023-04-27 8.06 8.29 7.87 8.08 0.8M
2023-04-26 7.85 8.11 7.68 8.00 0.7M
2023-04-25 7.80 7.80 7.65 7.74 0.4M
2023-04-24 7.60 7.80 7.58 7.80 0.4M
2023-04-21 7.18 7.67 7.18 7.60 0.4M
2023-04-20 7.68 7.70 7.46 7.59 0.2M
2023-04-19 7.75 7.77 7.57 7.68 0.2M
2023-04-18 7.96 7.96 7.72 7.75 0.2M
2023-04-17 7.80 8.04 7.75 7.96 0.3M
2023-04-14 7.79 7.99 7.75 7.82 0.2M
2023-04-13 8.15 8.15 7.62 7.80 0.5M
2023-04-12 8.00 8.00 7.86 7.95 0.3M
2023-04-11 8.18 8.18 7.87 8.00 0.8M
2023-04-06 7.90 8.02 7.68 7.89 0.5M
2023-04-04 8.25 8.29 7.99 7.99 0.8M
2023-04-03 8.65 8.65 8.19 8.25 0.4M
2023-03-31 8.01 8.61 7.90 8.61 0.7M
2023-03-30 8.02 8.23 7.90 8.10 0.2M
2023-03-29 7.52 8.28 7.52 8.24 0.4M
2023-03-28 7.85 7.96 7.71 7.90 0.2M
2023-03-27 7.50 7.89 7.50 7.84 0.3M
2023-03-24 7.50 7.82 7.44 7.70 0.8M
2023-03-23 7.97 8.01 7.42 7.69 1.4M
2023-03-22 8.07 8.20 8.02 8.09 0.2M
2023-03-21 8.50 8.50 7.97 8.09 0.9M
2023-03-20 8.01 8.19 7.94 8.17 0.5M
2023-03-17 8.12 8.30 7.86 8.30 0.4M
2023-03-16 8.03 8.18 7.90 8.10 0.1M
2023-03-15 8.19 8.35 7.96 8.07 0.3M
2023-03-14 8.21 8.42 8.08 8.14 0.5M
2023-03-13 8.39 8.39 8.11 8.21 0.6M
2023-03-10 8.57 8.59 8.19 8.35 0.9M
2023-03-09 8.66 8.66 8.36 8.46 0.2M
2023-03-08 8.51 8.64 8.38 8.57 0.2M
2023-03-07 9.04 9.06 8.60 8.68 0.5M
2023-03-06 9.14 9.14 8.92 9.03 0.1M
2023-03-03 9.19 9.32 8.96 9.15 0.7M
2023-03-02 9.29 9.29 9.00 9.25 0.3M
2023-03-01 8.95 9.30 8.86 9.28 0.5M
2023-02-28 8.90 8.96 8.77 8.81 0.3M
2023-02-27 8.80 8.88 8.72 8.88 0.1M
2023-02-24 8.86 8.93 8.57 8.85 0.3M
2023-02-23 8.85 8.98 8.69 8.83 0.3M
2023-02-22 8.84 8.84 8.61 8.79 1.4M
2023-02-21 9.23 9.23 8.74 8.80 0.4M
2023-02-20 8.88 9.11 8.71 8.95 0.4M
2023-02-17 9.17 9.17 8.75 8.93 0.7M
2023-02-16 9.45 9.45 9.00 9.10 0.9M
2023-02-15 9.76 9.76 9.22 9.37 0.8M
2023-02-14 9.85 9.97 9.70 9.78 0.5M
2023-02-13 9.90 9.96 9.47 9.89 1.3M
2023-02-10 10.06 10.06 9.59 9.74 0.5M
2023-02-09 9.46 9.97 9.46 9.95 0.2M
2023-02-08 10.20 10.32 9.70 9.83 0.4M
2023-02-07 10.26 10.42 10.02 10.04 0.4M
2023-02-06 9.91 10.24 9.90 10.16 0.4M
2023-02-03 9.88 10.40 9.87 10.38 0.7M
2023-02-02 10.38 10.50 10.02 10.02 1.3M
2023-02-01 9.77 10.10 9.75 10.10 0.3M
2023-01-31 9.90 9.99 9.34 9.79 1.6M
2023-01-30 9.93 9.98 9.66 9.71 1.6M
2023-01-27 10.00 10.10 9.96 10.04 0.1M
2023-01-26 10.16 10.16 9.77 10.00 0.1M
2023-01-20 10.00 10.08 9.45 10.00 0.6M
2023-01-19 9.84 10.06 9.65 10.06 0.1M
2023-01-18 10.02 10.02 9.55 9.93 0.6M
2023-01-17 9.90 10.10 9.79 10.04 0.7M
2023-01-16 10.28 10.66 9.72 9.90 3.1M
2023-01-13 10.80 10.80 10.08 10.12 2.9M
2023-01-12 11.44 11.44 10.70 10.92 0.7M
2023-01-11 11.20 11.38 11.06 11.34 0.6M
2023-01-10 11.56 11.56 11.04 11.46 0.3M
2023-01-09 11.32 11.66 10.96 11.28 1.3M
2023-01-06 11.24 11.36 10.90 11.10 0.6M
2023-01-05 11.72 11.78 10.64 11.10 1.4M
2023-01-04 11.70 11.76 11.12 11.44 1.3M
2023-01-03 11.94 12.28 11.66 11.66 0.7M