郑煤机

0564
🏛️ 香港 →
23.26
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 25.04 25.04 24.32 24.32 523.2K
09:35 24.26 24.74 24.20 24.68 546.2K
09:40 24.70 24.88 24.60 24.68 259.6K
09:45 24.70 24.72 24.52 24.68 302.4K
09:50 24.62 24.82 24.54 24.78 190.4K
09:55 24.80 24.98 24.68 24.68 209.6K
10:00 24.72 24.88 24.72 24.86 159.8K
10:05 24.82 24.82 24.60 24.60 134.2K
10:10 24.58 24.68 24.58 24.68 86.2K
10:15 24.72 24.72 24.44 24.52 179.2K
10:20 24.54 24.56 24.40 24.48 77.8K
10:25 24.50 24.54 24.42 24.48 81.0K
10:30 24.46 24.54 24.36 24.36 126.8K
10:35 24.36 24.46 24.36 24.40 267.8K
10:40 24.38 24.38 24.30 24.32 162.8K
10:45 24.30 24.36 24.26 24.36 265.6K
10:50 24.34 24.38 24.28 24.34 167.0K
10:55 24.30 24.46 24.30 24.30 173.0K
11:00 24.32 24.32 24.22 24.30 221.8K
11:05 24.28 24.34 24.28 24.30 77.6K
11:10 24.26 24.26 24.10 24.14 333.8K
11:15 24.12 24.14 23.98 24.06 494.4K
11:20 24.06 24.18 24.06 24.10 128.0K
11:25 24.12 24.20 24.10 24.18 256.4K
11:30 24.14 24.18 24.14 24.18 32.2K
11:35 24.20 24.20 24.18 24.20 15.8K
11:40 24.18 24.22 24.18 24.22 32.4K
11:45 24.20 24.20 24.18 24.18 43.2K
11:50 24.16 24.16 24.14 24.14 57.0K
11:55 24.12 24.20 24.12 24.20 55.8K
13:00 24.18 24.34 24.18 24.18 130.6K
13:05 24.22 24.34 24.22 24.30 32.4K
13:10 24.32 24.34 24.10 24.10 126.6K
13:15 24.08 24.18 24.06 24.10 81.0K
13:20 24.08 24.10 24.06 24.08 48.6K
13:25 24.06 24.06 24.02 24.06 88.6K
13:30 24.02 24.06 23.94 23.96 193.2K
13:35 24.02 24.10 24.02 24.06 61.8K
13:40 24.08 24.12 24.08 24.12 38.2K
13:45 24.10 24.20 24.10 24.16 138.6K
13:50 24.18 24.22 24.14 24.22 83.4K
13:55 24.20 24.30 24.20 24.30 94.4K
14:00 24.28 24.36 24.28 24.34 104.6K
14:05 24.34 24.38 24.26 24.26 84.2K
14:10 24.28 24.36 24.26 24.36 71.0K
14:15 24.34 24.36 24.22 24.30 163.4K
14:20 24.26 24.28 24.18 24.26 59.4K
14:25 24.28 24.28 24.26 24.28 12.2K
14:30 24.24 24.30 24.24 24.26 92.8K
14:35 24.28 24.28 24.22 24.22 23.6K
14:40 24.24 24.26 24.14 24.14 37.2K
14:45 24.16 24.16 24.12 24.12 42.4K
14:50 24.14 24.18 24.06 24.08 84.0K
14:55 24.06 24.10 24.06 24.06 24.0K
15:00 24.04 24.06 24.04 24.06 48.0K
15:05 24.06 24.06 23.90 23.94 197.2K
15:10 23.92 24.00 23.90 24.00 113.6K
15:15 23.94 23.98 23.90 23.90 88.8K
15:20 23.90 23.92 23.80 23.86 236.0K
15:25 23.80 23.92 23.80 23.90 113.4K
15:30 23.84 23.94 23.84 23.84 151.8K
15:35 23.90 23.96 23.90 23.94 83.2K
15:40 23.96 24.00 23.90 23.94 64.8K
15:45 24.00 24.28 24.00 24.28 174.8K
15:50 24.24 24.30 24.22 24.26 166.4K
15:55 24.20 24.32 24.20 24.32 225.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.20 24.20 23.18 23.26 6.9M
2025-09-25 25.34 25.34 23.80 24.32 9.2M
2025-09-24 24.32 26.00 23.98 25.36 13.4M
2025-09-23 23.80 24.78 23.34 24.14 5.9M
2025-09-22 23.50 23.88 22.94 23.48 7.0M
2025-09-19 21.44 23.66 21.36 23.52 7.6M
2025-09-18 21.56 22.14 21.20 21.52 6.1M
2025-09-17 20.84 21.66 20.84 21.50 3.8M
2025-09-16 20.20 20.98 20.04 20.98 2.8M
2025-09-15 20.58 20.60 20.14 20.24 1.6M
2025-09-12 20.44 20.76 20.36 20.50 2.3M
2025-09-11 19.88 20.66 19.63 20.48 3.4M
2025-09-10 19.80 20.08 19.56 19.96 3.3M
2025-09-09 18.75 19.96 18.75 19.87 7.8M
2025-09-08 18.59 18.78 18.29 18.75 4.0M
2025-09-05 17.68 18.56 17.63 18.55 4.6M
2025-09-04 18.11 18.11 17.31 17.68 3.6M
2025-09-03 17.80 18.58 17.80 18.02 5.2M
2025-09-02 18.34 18.49 17.66 17.80 4.9M
2025-09-01 18.20 18.65 18.08 18.40 10.8M
2025-08-29 17.03 18.20 17.03 18.10 15.4M
2025-08-28 16.68 16.80 15.90 16.52 2.7M
2025-08-27 16.80 17.16 16.60 16.74 2.9M
2025-08-26 16.41 16.80 16.41 16.71 1.5M
2025-08-25 16.79 16.80 16.39 16.54 1.3M
2025-08-22 16.64 16.64 16.13 16.60 1.9M
2025-08-21 16.91 16.91 16.46 16.55 1.2M
2025-08-20 15.99 16.90 15.62 16.74 4.0M
2025-08-19 16.06 16.14 15.86 15.86 1.8M
2025-08-18 16.11 16.47 15.96 16.05 1.9M
2025-08-15 16.15 16.24 16.05 16.12 1.0M
2025-08-14 16.52 16.70 16.14 16.15 1.3M
2025-08-13 16.55 16.86 16.33 16.46 0.7M
2025-08-12 16.34 16.53 16.33 16.48 0.9M
2025-08-11 16.85 16.87 16.36 16.37 1.0M
2025-08-08 16.47 16.98 16.40 16.84 2.1M
2025-08-07 15.96 16.54 15.96 16.46 2.4M
2025-08-06 16.13 16.30 15.94 15.98 0.9M
2025-08-05 15.80 16.10 15.56 16.10 1.8M
2025-08-04 15.32 15.96 15.18 15.80 2.1M
2025-08-01 15.00 15.80 14.98 15.28 3.6M
2025-07-31 15.12 15.14 14.72 15.00 2.8M
2025-07-30 15.16 15.36 15.04 15.22 2.1M
2025-07-29 15.48 15.56 15.08 15.22 2.3M
2025-07-28 16.16 16.16 15.28 15.46 3.2M
2025-07-25 16.48 16.48 15.94 16.16 2.2M
2025-07-24 16.28 16.36 16.06 16.26 2.0M
2025-07-23 16.42 16.60 16.14 16.22 2.0M
2025-07-22 15.96 16.34 15.68 16.24 4.3M
2025-07-21 15.52 15.94 15.52 15.92 1.8M
2025-07-18 15.62 15.80 15.44 15.48 1.6M
2025-07-17 15.48 15.66 15.42 15.66 1.7M
2025-07-16 15.60 15.74 15.38 15.56 4.4M
2025-07-15 15.32 15.66 15.28 15.58 2.8M
2025-07-14 14.68 15.44 14.68 15.30 2.3M
2025-07-11 14.88 14.90 14.62 14.66 2.7M
2025-07-10 14.66 14.80 14.46 14.80 3.4M
2025-07-09 14.50 14.64 14.30 14.60 1.9M
2025-07-08 14.20 14.56 14.16 14.48 3.9M
2025-07-07 14.10 14.20 13.92 14.18 2.1M
2025-07-04 14.54 14.74 14.00 14.08 4.9M
2025-07-03 14.88 14.88 14.60 14.74 2.5M
2025-07-02 14.86 14.96 14.44 14.80 2.6M
2025-06-30 15.14 15.14 14.62 14.86 2.7M
2025-06-27 15.50 15.50 14.72 15.06 2.2M
2025-06-26 14.82 15.32 14.68 15.22 2.6M
2025-06-25 15.30 15.46 14.76 14.82 2.0M
2025-06-24 14.98 15.20 14.82 15.18 2.5M
2025-06-23 15.76 16.16 15.56 16.06 2.2M
2025-06-20 16.00 16.00 15.50 15.78 1.5M
2025-06-19 16.54 16.54 15.68 15.76 3.8M
2025-06-18 16.30 16.60 16.30 16.48 1.1M
2025-06-17 16.46 16.54 16.24 16.34 1.0M
2025-06-16 16.80 16.80 16.26 16.48 1.2M
2025-06-13 16.78 16.80 16.36 16.58 2.9M
2025-06-12 16.80 17.06 16.48 16.84 3.1M
2025-06-11 16.12 16.80 15.96 16.52 3.8M
2025-06-10 15.66 16.04 15.48 16.02 2.5M
2025-06-09 15.38 15.84 15.38 15.66 2.8M
2025-06-06 15.20 15.28 15.12 15.26 1.0M
2025-06-05 14.80 15.22 14.74 15.18 2.4M
2025-06-04 15.04 15.18 14.66 14.72 3.6M
2025-06-03 15.16 15.18 14.82 15.04 1.4M
2025-06-02 15.28 15.28 14.68 15.14 0.6M
2025-05-30 15.30 15.44 15.10 15.28 1.9M
2025-05-29 15.10 15.36 15.04 15.36 1.3M
2025-05-28 15.10 15.28 14.96 15.10 1.5M
2025-05-27 15.14 15.26 14.76 15.04 2.1M
2025-05-26 15.10 15.48 14.90 15.08 2.2M
2025-05-23 14.50 15.18 14.50 14.86 3.4M
2025-05-22 14.64 14.84 14.50 14.56 1.6M
2025-05-21 14.28 14.66 14.18 14.64 1.4M
2025-05-20 14.10 14.56 14.10 14.24 2.3M
2025-05-19 13.82 14.14 13.64 14.08 2.3M
2025-05-16 13.74 13.74 13.46 13.74 1.1M
2025-05-15 13.74 13.90 13.52 13.54 2.6M
2025-05-14 13.70 13.88 13.66 13.80 2.0M
2025-05-13 13.88 13.88 13.72 13.76 1.5M
2025-05-12 13.56 13.90 13.50 13.84 1.5M
2025-05-09 13.36 13.62 13.20 13.54 2.9M
2025-05-08 13.24 13.40 13.12 13.30 1.4M
2025-05-07 13.42 13.52 13.16 13.22 2.0M
2025-05-06 12.78 13.42 12.70 13.32 5.3M
2025-05-02 13.00 13.02 12.44 12.60 1.3M
2025-04-30 12.90 12.94 12.64 12.94 1.3M
2025-04-29 13.14 13.30 12.76 12.82 3.7M
2025-04-28 12.90 12.98 12.80 12.86 1.3M
2025-04-25 13.18 13.30 12.94 12.98 1.9M
2025-04-24 13.02 13.30 13.02 13.28 2.2M
2025-04-23 12.68 13.06 12.68 13.00 2.4M
2025-04-22 12.70 12.70 12.34 12.62 2.1M
2025-04-17 12.26 12.32 12.12 12.16 1.2M
2025-04-16 12.70 12.70 12.14 12.26 2.3M
2025-04-15 12.62 12.72 12.48 12.62 2.8M
2025-04-14 12.22 12.58 12.22 12.52 3.3M
2025-04-11 11.90 12.14 11.72 12.10 2.1M
2025-04-10 12.30 12.30 11.90 12.08 3.7M
2025-04-09 11.36 11.88 11.24 11.88 4.5M
2025-04-08 11.42 11.90 11.42 11.72 3.7M
2025-04-07 11.90 12.26 10.98 11.22 11.9M
2025-04-03 13.18 13.20 12.90 13.04 4.0M
2025-04-02 12.90 13.34 12.86 13.26 2.9M
2025-04-01 13.24 13.30 12.76 12.86 3.9M
2025-03-31 13.20 13.56 13.02 13.18 6.7M
2025-03-28 12.82 12.82 12.46 12.64 1.5M
2025-03-27 12.44 12.80 12.16 12.68 3.4M
2025-03-26 12.46 12.56 12.28 12.44 1.4M
2025-03-25 12.80 12.90 12.44 12.50 2.6M
2025-03-24 12.36 12.76 12.32 12.74 3.8M
2025-03-21 12.88 12.88 12.30 12.36 4.2M
2025-03-20 12.98 12.98 12.62 12.88 2.2M
2025-03-19 12.18 13.04 12.18 12.76 6.9M
2025-03-18 12.20 12.26 11.98 12.24 3.3M
2025-03-17 12.28 12.40 12.02 12.16 2.7M
2025-03-14 12.10 12.28 12.02 12.22 2.6M
2025-03-13 12.12 12.18 11.80 12.06 3.7M
2025-03-12 11.78 12.00 11.78 11.84 2.7M
2025-03-11 11.52 12.10 11.46 11.78 3.7M
2025-03-10 11.74 12.12 11.58 11.70 5.1M
2025-03-07 11.46 11.82 11.40 11.64 5.3M
2025-03-06 11.12 11.54 10.94 11.40 7.9M
2025-03-05 10.42 11.18 10.42 11.00 7.8M
2025-03-04 10.42 10.54 10.28 10.42 1.8M
2025-03-03 10.32 10.54 10.24 10.36 2.0M
2025-02-28 10.64 10.64 10.20 10.32 2.7M
2025-02-27 11.10 11.10 10.54 10.66 4.1M
2025-02-26 10.00 11.04 9.98 11.04 14.5M
2025-02-25 9.87 10.02 9.78 9.92 4.0M
2025-02-24 9.85 9.94 9.77 9.87 3.2M
2025-02-21 10.00 10.00 9.76 9.84 5.7M
2025-02-20 9.85 10.06 9.85 10.00 2.5M
2025-02-19 9.92 9.96 9.80 9.85 2.2M
2025-02-18 9.96 10.08 9.81 9.91 3.1M
2025-02-17 10.18 10.24 9.82 9.91 4.1M
2025-02-14 10.04 10.18 10.00 10.16 3.0M
2025-02-13 10.24 10.24 9.93 10.00 2.6M
2025-02-12 10.16 10.22 10.04 10.20 2.0M
2025-02-11 10.08 10.20 9.97 10.12 1.8M
2025-02-10 10.04 10.06 9.96 10.00 1.0M
2025-02-07 10.10 10.14 9.92 9.98 2.5M
2025-02-06 9.92 10.10 9.92 10.08 0.6M
2025-02-05 10.16 10.20 9.90 9.92 1.8M
2025-02-04 10.30 10.40 10.06 10.16 0.5M
2025-02-03 10.30 10.30 9.89 10.24 0.5M
2025-01-28 10.30 10.36 10.10 10.20 0.1M
2025-01-27 10.30 10.30 10.16 10.24 0.5M
2025-01-24 10.10 10.24 10.02 10.22 1.0M
2025-01-23 10.10 10.18 9.99 10.00 1.5M
2025-01-22 10.12 10.12 9.86 10.00 1.1M
2025-01-21 10.20 10.20 10.00 10.08 1.0M
2025-01-20 10.26 10.28 10.06 10.10 0.9M
2025-01-17 10.04 10.24 10.04 10.22 0.6M
2025-01-16 10.10 10.24 10.10 10.14 0.8M
2025-01-15 10.02 10.10 9.98 10.06 0.9M
2025-01-14 9.65 10.04 9.65 10.02 1.9M
2025-01-13 9.66 9.73 9.58 9.70 1.0M
2025-01-10 9.84 9.89 9.70 9.73 0.9M
2025-01-09 9.86 9.98 9.81 9.95 1.0M
2025-01-08 9.90 9.90 9.65 9.87 1.5M
2025-01-07 9.86 9.97 9.78 9.90 1.3M
2025-01-06 9.94 9.94 9.83 9.86 1.3M
2025-01-03 10.10 10.10 9.81 9.86 2.2M
2025-01-02 10.30 10.30 9.91 10.06 2.1M