裕元集团

0551
🏛️ 香港 →
13.00
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 12.76 12.81 12.70 12.70 127.9K
09:35 12.72 12.82 12.72 12.78 139.5K
09:40 12.77 12.77 12.76 12.76 6.0K
09:45 12.76 12.80 12.76 12.76 6.5K
09:50 12.77 12.80 12.77 12.78 12.0K
09:55 12.80 12.89 12.78 12.89 152.5K
10:00 12.85 12.85 12.73 12.73 106.5K
10:05 12.74 12.77 12.74 12.75 10.0K
10:10 12.74 12.75 12.68 12.68 76.0K
10:15 12.70 12.70 12.67 12.67 88.0K
10:20 12.67 12.68 12.63 12.63 79.0K
10:25 12.64 12.65 12.64 12.64 98.5K
10:30 12.65 12.65 12.64 12.65 34.0K
10:35 12.64 12.65 12.64 12.65 24.0K
10:40 12.64 12.71 12.64 12.71 142.0K
10:45 12.72 12.72 12.65 12.65 113.5K
10:50 12.65 12.67 12.65 12.67 19.5K
10:55 12.66 12.67 12.65 12.67 49.5K
11:00 12.65 12.65 12.64 12.64 81.5K
11:05 12.65 12.65 12.64 12.65 26.5K
11:10 12.64 12.65 12.63 12.64 125.0K
11:15 12.63 12.64 12.62 12.63 80.0K
11:20 12.62 12.63 12.61 12.62 81.0K
11:25 12.63 12.63 12.60 12.62 102.0K
11:30 12.63 12.64 12.63 12.64 43.5K
11:35 12.63 12.64 12.63 12.64 43.0K
11:40 12.64 12.64 12.62 12.62 42.0K
11:45 12.61 12.62 12.58 12.58 135.5K
11:50 12.61 12.61 12.58 12.58 15.5K
11:55 12.59 12.60 12.59 12.59 44.5K
13:00 12.60 12.63 12.59 12.63 315.0K
13:05 12.62 12.63 12.62 12.62 20.0K
13:10 12.63 12.63 12.60 12.63 111.5K
13:15 12.62 12.62 12.60 12.62 79.5K
13:20 12.60 12.60 12.60 12.60 1.0K
13:25 12.61 12.62 12.61 12.61 9.0K
13:30 12.62 12.62 12.61 12.61 58.5K
13:35 12.60 12.61 12.60 12.60 23.0K
13:40 12.61 12.61 12.60 12.61 36.0K
13:45 12.60 12.65 12.60 12.63 152.5K
13:50 12.64 12.64 12.61 12.61 46.0K
13:55 12.62 12.62 12.61 12.61 33.0K
14:00 12.62 12.63 12.61 12.61 150.0K
14:05 12.62 12.62 12.61 12.62 168.5K
14:10 12.61 12.62 12.59 12.59 119.0K
14:15 12.58 12.59 12.52 12.52 231.6K
14:20 12.51 12.53 12.49 12.53 251.5K
14:25 12.52 12.53 12.50 12.51 159.0K
14:30 12.53 12.54 12.52 12.54 254.5K
14:35 12.52 12.52 12.51 12.52 69.0K
14:40 12.51 12.54 12.50 12.54 150.5K
14:45 12.53 12.54 12.52 12.53 43.0K
14:50 12.54 12.54 12.53 12.53 46.5K
14:55 12.52 12.52 12.51 12.51 39.0K
15:00 12.52 12.52 12.50 12.50 90.0K
15:05 12.51 12.51 12.49 12.49 53.5K
15:10 12.48 12.53 12.48 12.51 165.5K
15:15 12.53 12.55 12.52 12.53 35.7K
15:20 12.54 12.57 12.54 12.57 73.0K
15:25 12.56 12.62 12.56 12.60 311.0K
15:30 12.61 12.63 12.61 12.62 200.0K
15:35 12.63 12.63 12.61 12.61 159.5K
15:40 12.60 12.63 12.60 12.63 116.0K
15:45 12.67 12.74 12.67 12.71 273.5K
15:50 12.73 12.73 12.71 12.72 86.0K
15:55 12.73 12.73 12.72 12.72 600.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.74 13.16 12.51 13.00 8.6M
2025-09-25 12.80 12.89 12.48 12.72 6.8M
2025-09-24 12.89 12.99 12.75 12.81 3.4M
2025-09-23 12.81 12.99 12.81 12.89 3.8M
2025-09-22 13.26 13.26 12.84 13.00 4.1M
2025-09-19 13.22 13.37 13.18 13.26 4.1M
2025-09-18 13.15 13.24 13.05 13.18 4.2M
2025-09-17 13.26 13.39 13.13 13.19 1.8M
2025-09-16 12.80 13.26 12.78 13.22 3.4M
2025-09-15 12.88 12.90 12.67 12.80 2.8M
2025-09-12 13.12 13.27 12.84 12.85 6.5M
2025-09-11 13.40 13.54 13.10 13.45 6.5M
2025-09-10 13.28 13.50 13.26 13.47 2.3M
2025-09-09 13.55 13.55 13.20 13.28 4.9M
2025-09-08 13.46 13.57 13.31 13.45 5.4M
2025-09-05 13.40 13.49 13.28 13.40 4.9M
2025-09-04 13.45 13.52 13.22 13.32 8.3M
2025-09-03 13.46 13.55 13.37 13.45 8.5M
2025-09-02 13.72 13.76 13.40 13.47 7.3M
2025-09-01 13.80 13.92 13.70 13.72 4.8M
2025-08-29 13.94 13.94 13.71 13.75 5.6M
2025-08-28 13.70 13.87 13.70 13.80 6.5M
2025-08-27 14.17 14.29 13.60 13.75 9.5M
2025-08-26 13.94 14.22 13.80 14.11 6.6M
2025-08-25 13.72 13.94 13.72 13.86 5.1M
2025-08-22 13.59 13.86 13.50 13.66 4.4M
2025-08-21 13.88 13.88 13.45 13.59 6.0M
2025-08-20 13.34 13.86 13.25 13.84 7.5M
2025-08-19 13.34 13.45 13.29 13.34 4.4M
2025-08-18 13.50 13.54 13.29 13.35 6.9M
2025-08-15 13.23 13.54 13.10 13.51 5.1M
2025-08-14 13.23 13.45 13.14 13.22 4.9M
2025-08-13 13.18 13.32 12.96 13.28 6.8M
2025-08-12 12.83 13.48 12.76 13.18 15.9M
2025-08-11 12.42 12.57 12.36 12.39 4.5M
2025-08-08 12.71 12.73 12.40 12.42 3.4M
2025-08-07 12.57 12.74 12.57 12.71 1.7M
2025-08-06 12.55 12.67 12.43 12.57 1.7M
2025-08-05 12.37 12.57 12.28 12.55 1.9M
2025-08-04 12.25 12.38 12.11 12.37 1.9M
2025-08-01 12.34 12.52 12.26 12.28 2.9M
2025-07-31 12.50 12.54 12.32 12.34 5.2M
2025-07-30 12.42 12.60 12.26 12.52 6.1M
2025-07-29 12.76 12.78 12.58 12.78 4.1M
2025-07-28 12.76 12.96 12.68 12.76 2.7M
2025-07-25 12.66 13.12 12.64 12.74 6.2M
2025-07-24 12.86 12.96 12.70 12.76 5.8M
2025-07-23 12.72 12.88 12.50 12.82 6.5M
2025-07-22 12.28 12.72 12.26 12.58 7.7M
2025-07-21 12.16 12.34 12.10 12.30 6.7M
2025-07-18 12.08 12.18 12.02 12.06 2.4M
2025-07-17 12.14 12.22 12.02 12.02 3.4M
2025-07-16 12.54 12.58 12.16 12.16 8.8M
2025-07-15 12.20 12.46 12.00 12.40 7.4M
2025-07-14 12.02 12.22 12.02 12.20 4.2M
2025-07-11 11.66 12.14 11.66 12.00 8.0M
2025-07-10 12.08 12.08 11.60 11.62 9.9M
2025-07-09 12.48 12.48 12.02 12.08 7.6M
2025-07-08 12.70 12.74 12.46 12.54 9.1M
2025-07-07 12.38 12.56 12.20 12.46 6.8M
2025-07-04 12.38 12.44 12.20 12.34 3.3M
2025-07-03 12.30 12.74 12.28 12.38 8.3M
2025-07-02 12.10 12.20 11.86 12.12 5.7M
2025-06-30 12.00 12.18 11.96 12.02 4.2M
2025-06-27 11.90 12.06 11.68 11.98 7.5M
2025-06-26 11.44 11.58 11.38 11.56 3.2M
2025-06-25 11.36 11.50 11.24 11.44 4.1M
2025-06-24 11.02 11.52 11.02 11.38 4.6M
2025-06-23 11.10 11.16 10.82 10.96 4.7M
2025-06-20 11.30 11.42 11.06 11.16 7.7M
2025-06-19 11.58 11.58 11.10 11.30 6.4M
2025-06-18 11.60 11.62 11.48 11.58 4.8M
2025-06-17 11.60 11.68 11.50 11.52 6.1M
2025-06-16 11.30 11.66 11.28 11.60 4.9M
2025-06-13 11.32 11.46 11.20 11.44 3.2M
2025-06-12 11.70 11.72 11.26 11.32 5.0M
2025-06-11 11.42 11.82 11.26 11.72 7.5M
2025-06-10 11.00 11.46 10.96 11.44 6.1M
2025-06-09 10.86 11.00 10.80 11.00 5.9M
2025-06-06 10.54 10.78 10.44 10.78 13.2M
2025-06-05 10.96 10.96 10.44 10.52 8.9M
2025-06-04 11.74 11.78 11.54 11.66 7.0M
2025-06-03 11.72 11.90 11.66 11.74 7.5M
2025-06-02 11.82 11.84 11.54 11.72 4.1M
2025-05-30 11.96 11.98 11.72 11.82 12.4M
2025-05-29 11.88 12.08 11.74 12.02 5.7M
2025-05-28 11.94 11.94 11.66 11.82 3.3M
2025-05-27 11.86 11.92 11.74 11.84 1.5M
2025-05-26 11.78 11.92 11.68 11.86 2.0M
2025-05-23 11.80 11.86 11.66 11.74 2.1M
2025-05-22 11.96 11.96 11.64 11.72 4.7M
2025-05-21 11.94 12.00 11.74 11.96 4.5M
2025-05-20 11.84 12.10 11.78 12.00 3.1M
2025-05-19 12.10 12.10 11.80 11.84 4.0M
2025-05-16 11.86 12.06 11.86 12.02 2.6M
2025-05-15 12.32 12.32 11.90 11.90 3.5M
2025-05-14 12.44 12.44 12.10 12.22 4.7M
2025-05-13 12.46 12.46 12.14 12.36 9.1M
2025-05-12 12.00 12.32 11.60 12.10 12.8M
2025-05-09 11.80 11.86 11.54 11.76 3.6M
2025-05-08 11.50 11.82 11.40 11.66 4.3M
2025-05-07 11.70 11.84 11.32 11.40 6.5M
2025-05-06 11.18 11.44 11.10 11.34 5.5M
2025-05-02 11.10 11.14 10.80 11.06 2.9M
2025-04-30 11.00 11.18 11.00 11.14 2.2M
2025-04-29 11.20 11.20 10.90 11.00 2.0M
2025-04-28 10.82 11.10 10.74 11.06 2.6M
2025-04-25 10.94 11.06 10.82 10.82 2.6M
2025-04-24 10.98 11.04 10.84 11.00 2.5M
2025-04-23 10.88 11.16 10.70 11.02 7.1M
2025-04-22 10.82 10.98 10.30 10.58 10.5M
2025-04-17 10.72 11.16 10.68 11.12 3.1M
2025-04-16 11.30 11.30 10.74 10.78 5.9M
2025-04-15 11.28 11.48 11.12 11.30 6.1M
2025-04-14 11.40 11.48 11.12 11.40 6.0M
2025-04-11 11.12 11.32 10.78 11.20 6.2M
2025-04-10 11.90 11.90 11.14 11.16 15.4M
2025-04-09 9.92 10.46 9.63 10.44 11.3M
2025-04-08 10.54 10.70 10.18 10.42 11.6M
2025-04-07 11.10 11.32 10.28 10.38 16.3M
2025-04-03 12.06 12.20 11.78 11.94 14.6M
2025-04-02 12.44 12.78 12.44 12.66 3.5M
2025-04-01 12.50 12.62 12.36 12.48 4.0M
2025-03-31 12.50 12.60 12.40 12.48 3.7M
2025-03-28 12.92 12.92 12.48 12.66 4.8M
2025-03-27 12.88 12.96 12.68 12.92 3.1M
2025-03-26 12.34 12.92 12.34 12.78 4.9M
2025-03-25 12.70 12.80 12.32 12.42 3.6M
2025-03-24 12.60 12.82 12.40 12.72 4.0M
2025-03-21 12.66 12.96 12.48 12.58 7.2M
2025-03-20 12.94 13.08 12.68 12.70 7.3M
2025-03-19 13.28 13.34 12.82 12.86 10.9M
2025-03-18 13.28 13.44 13.08 13.28 11.1M
2025-03-17 13.44 13.80 13.06 13.28 7.8M
2025-03-14 13.10 13.56 12.98 13.28 8.9M
2025-03-13 13.72 13.92 12.80 13.04 29.3M
2025-03-12 14.90 15.74 13.44 13.64 22.4M
2025-03-11 14.96 15.36 14.78 15.10 5.2M
2025-03-10 15.96 16.04 15.56 15.56 5.3M
2025-03-07 15.48 16.24 15.12 15.96 4.8M
2025-03-06 15.86 16.00 15.24 15.46 6.1M
2025-03-05 15.54 15.86 15.48 15.86 3.4M
2025-03-04 15.34 15.82 15.34 15.72 2.0M
2025-03-03 15.60 15.98 15.30 15.50 3.6M
2025-02-28 15.86 16.16 15.66 15.90 3.8M
2025-02-27 15.60 15.84 15.02 15.80 4.3M
2025-02-26 16.44 16.44 15.62 15.64 2.1M
2025-02-25 15.92 16.42 15.72 16.32 2.2M
2025-02-24 15.60 15.92 15.52 15.92 3.0M
2025-02-21 16.26 16.26 15.48 15.72 3.9M
2025-02-20 15.88 16.48 15.78 16.14 2.8M
2025-02-19 15.92 15.92 15.34 15.88 4.3M
2025-02-18 16.04 16.28 15.72 15.80 3.8M
2025-02-17 16.10 16.42 15.82 16.24 1.4M
2025-02-14 16.10 16.30 15.90 16.30 2.1M
2025-02-13 16.06 16.40 15.84 16.02 3.4M
2025-02-12 16.52 16.80 15.80 16.00 6.7M
2025-02-11 16.18 16.20 15.56 16.12 3.8M
2025-02-10 16.40 16.98 15.88 16.04 2.6M
2025-02-07 17.42 17.48 16.56 16.66 2.3M
2025-02-06 17.14 17.40 16.96 17.34 1.5M
2025-02-05 17.04 17.38 16.90 17.14 1.4M
2025-02-04 17.00 17.78 16.90 17.04 2.4M
2025-02-03 16.50 17.64 16.50 17.32 5.2M
2025-01-28 16.54 16.80 16.32 16.52 0.6M
2025-01-27 16.70 17.10 16.70 16.80 0.8M
2025-01-24 17.40 17.40 16.60 16.86 1.9M
2025-01-23 16.90 17.28 16.70 16.90 1.9M
2025-01-22 16.48 16.98 16.34 16.90 2.2M
2025-01-21 16.08 16.42 16.08 16.36 1.0M
2025-01-20 16.36 16.60 16.16 16.20 2.6M
2025-01-17 15.40 16.38 15.40 16.22 3.9M
2025-01-16 15.40 15.74 15.24 15.40 2.9M
2025-01-15 15.30 15.46 15.08 15.20 1.6M
2025-01-14 15.56 15.56 15.24 15.32 1.6M
2025-01-13 15.66 15.92 15.44 15.46 1.9M
2025-01-10 15.74 16.02 15.74 15.92 2.1M
2025-01-09 16.32 16.68 15.90 16.02 2.8M
2025-01-08 16.46 16.74 16.38 16.52 1.9M
2025-01-07 16.34 16.94 16.34 16.66 2.9M
2025-01-06 16.62 16.82 16.36 16.54 5.0M
2025-01-03 16.90 16.96 16.56 16.64 2.2M
2025-01-02 17.30 17.30 16.56 16.74 3.2M