智欣集团控股

2187
🏛️ 香港 →
0.41
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 1.10 1.13 1.09 1.09 1.7M
2023-12-28 1.11 1.14 1.10 1.10 1.5M
2023-12-27 1.14 1.17 1.10 1.14 2.7M
2023-12-22 1.16 1.16 1.11 1.15 2.2M
2023-12-21 1.14 1.24 1.14 1.16 3.6M
2023-12-20 1.09 1.15 1.09 1.14 2.5M
2023-12-19 1.13 1.16 1.09 1.09 2.7M
2023-12-18 1.17 1.17 1.13 1.15 4.1M
2023-12-15 1.19 1.22 1.16 1.17 3.8M
2023-12-14 1.07 1.21 1.07 1.19 6.6M
2023-12-13 1.18 1.19 1.04 1.07 6.2M
2023-12-12 1.19 1.23 1.18 1.18 2.4M
2023-12-11 1.27 1.27 1.19 1.19 5.9M
2023-12-08 1.25 1.33 1.23 1.27 5.5M
2023-12-07 1.26 1.26 1.17 1.25 6.0M
2023-12-06 1.29 1.31 1.25 1.26 3.9M
2023-12-05 1.24 1.37 1.20 1.28 8.1M
2023-12-04 1.34 1.37 1.23 1.25 9.1M
2023-12-01 1.40 1.45 1.36 1.36 7.3M
2023-11-30 1.50 1.54 1.30 1.45 19.9M
2023-11-29 1.64 1.73 1.51 1.52 17.5M
2023-11-28 1.32 1.70 1.31 1.62 31.4M
2023-11-27 1.28 1.36 1.26 1.32 11.2M
2023-11-24 1.34 1.37 1.19 1.28 16.9M
2023-11-23 1.14 1.42 1.14 1.29 38.7M
2023-11-22 0.87 1.14 0.85 1.10 63.5M
2023-11-21 0.81 1.00 0.77 0.87 66.0M
2023-11-20 2.55 2.55 0.73 0.93 129.6M
2023-11-17 3.45 3.45 3.00 3.00 42.2M
2023-11-16 3.45 3.49 3.30 3.45 24.0M
2023-11-15 3.38 3.45 2.90 3.45 22.7M
2023-11-14 3.40 3.46 3.24 3.38 25.4M
2023-11-13 3.40 3.49 3.38 3.40 30.7M
2023-11-10 3.40 3.46 3.25 3.40 33.0M
2023-11-09 3.49 3.49 3.36 3.39 4.0M
2023-11-08 3.56 3.59 3.40 3.49 11.7M
2023-11-07 3.62 3.68 3.54 3.56 5.3M
2023-11-06 3.70 3.76 3.52 3.62 14.0M
2023-11-03 3.65 3.75 3.63 3.71 14.3M
2023-11-02 3.60 3.69 3.57 3.65 14.0M
2023-11-01 3.55 3.60 3.48 3.60 1.6M
2023-10-31 3.59 3.65 3.49 3.55 2.2M
2023-10-30 3.53 3.67 3.50 3.58 5.5M
2023-10-27 3.41 3.53 3.39 3.51 2.9M
2023-10-26 3.49 3.49 3.33 3.41 3.8M
2023-10-25 3.51 3.64 3.34 3.49 13.0M
2023-10-24 3.40 3.50 3.25 3.49 4.1M
2023-10-20 3.60 3.60 3.32 3.40 9.2M
2023-10-19 3.60 3.65 3.45 3.58 6.9M
2023-10-18 3.79 3.80 3.36 3.54 13.1M
2023-10-17 3.58 3.79 3.58 3.75 19.1M
2023-10-16 3.23 3.59 3.23 3.57 2.8M
2023-10-13 3.20 3.36 3.20 3.24 1.4M
2023-10-12 3.16 3.39 3.09 3.30 1.7M
2023-10-11 3.34 3.42 3.06 3.16 4.0M
2023-10-10 3.36 3.48 3.19 3.34 4.5M
2023-10-09 3.56 3.62 3.28 3.39 1.7M
2023-10-06 3.65 3.78 3.44 3.56 3.6M
2023-10-05 3.80 3.80 3.56 3.65 2.7M
2023-10-04 3.92 4.03 3.74 3.82 2.7M
2023-10-03 3.82 4.05 3.75 3.92 2.7M
2023-09-29 4.15 4.26 3.70 3.83 8.3M
2023-09-28 3.61 4.31 3.52 4.20 26.6M
2023-09-27 3.52 3.69 3.52 3.63 2.7M
2023-09-26 3.34 3.53 3.30 3.52 7.6M
2023-09-25 3.50 3.53 3.26 3.35 5.4M
2023-09-22 3.72 3.75 3.53 3.53 3.7M
2023-09-21 3.80 3.80 3.63 3.75 3.2M
2023-09-20 3.78 3.86 3.59 3.85 9.0M
2023-09-19 3.79 3.82 3.66 3.79 5.8M
2023-09-18 3.70 3.82 3.58 3.79 9.0M
2023-09-15 3.66 3.73 3.39 3.70 9.1M
2023-09-14 3.67 3.78 3.54 3.66 3.8M
2023-09-13 3.70 3.88 3.63 3.69 16.2M
2023-09-12 3.45 3.78 3.37 3.72 4.2M
2023-09-11 3.37 3.56 3.21 3.50 6.6M
2023-09-07 3.33 3.49 3.11 3.37 2.2M
2023-09-06 3.30 3.34 3.15 3.33 6.3M
2023-09-05 3.26 3.39 3.05 3.29 9.3M
2023-09-04 2.99 3.65 2.70 3.26 18.4M
2023-08-31 3.00 3.10 2.80 2.99 8.8M
2023-08-30 3.20 3.79 2.81 3.09 13.1M
2023-08-29 3.20 3.87 2.50 3.26 27.2M
2023-08-28 4.70 4.70 3.06 3.40 31.8M
2023-08-25 8.00 8.01 3.00 5.18 26.4M
2023-08-24 8.25 8.25 7.52 8.05 6.5M
2023-08-23 8.29 8.35 8.15 8.25 7.6M
2023-08-22 8.35 8.40 8.17 8.35 8.7M
2023-08-21 8.20 8.30 8.00 8.30 25.6M
2023-08-18 8.41 8.41 8.00 8.24 4.8M
2023-08-17 8.50 8.60 8.00 8.41 5.9M
2023-08-16 9.13 9.13 7.97 8.55 21.1M
2023-08-15 9.50 9.51 9.11 9.15 6.7M
2023-08-14 9.58 9.69 9.41 9.42 3.5M
2023-08-11 9.68 9.70 9.50 9.58 3.4M
2023-08-10 9.35 9.80 9.25 9.68 5.8M
2023-08-09 9.30 9.37 9.17 9.35 6.4M
2023-08-08 9.36 9.48 9.26 9.32 4.4M
2023-08-07 9.50 9.60 9.28 9.36 4.8M
2023-08-04 8.97 9.59 8.85 9.50 6.4M
2023-08-03 9.00 9.11 8.76 9.00 16.2M
2023-08-02 8.50 9.03 8.35 9.01 12.7M
2023-08-01 8.42 8.59 8.28 8.54 15.4M
2023-07-31 8.18 8.45 8.00 8.40 19.9M
2023-07-28 8.15 8.45 7.70 8.20 7.0M
2023-07-27 8.10 8.43 7.67 8.19 6.3M
2023-07-26 7.60 8.12 7.51 8.07 6.2M
2023-07-25 7.62 7.67 7.25 7.63 10.1M
2023-07-24 7.57 8.00 7.30 7.61 3.3M
2023-07-21 6.87 7.62 6.87 7.56 5.9M
2023-07-20 6.40 6.90 6.07 6.87 7.6M
2023-07-19 6.40 6.60 6.21 6.44 6.9M
2023-07-18 6.70 6.85 6.30 6.45 5.3M
2023-07-14 6.13 6.87 6.13 6.66 2.9M
2023-07-13 5.90 6.55 5.90 6.13 4.0M
2023-07-12 5.96 6.20 5.84 5.97 1.4M
2023-07-11 6.41 6.51 5.87 5.97 4.0M
2023-07-10 6.03 7.34 5.70 6.40 13.3M
2023-07-07 5.52 6.29 4.48 6.01 11.6M
2023-07-06 3.22 6.26 3.17 5.50 14.2M
2023-07-05 6.80 6.94 2.83 3.20 43.4M
2023-07-04 9.55 9.58 6.70 6.84 22.9M
2023-07-03 9.20 9.75 9.01 9.56 3.4M
2023-06-30 9.22 9.31 8.90 9.25 8.4M
2023-06-29 8.88 9.38 8.80 9.25 3.7M
2023-06-28 9.01 9.51 8.63 8.88 3.7M
2023-06-27 9.20 9.42 8.50 9.01 7.1M
2023-06-26 10.10 10.20 9.10 9.20 8.0M
2023-06-23 9.20 10.18 9.06 10.10 16.3M
2023-06-21 9.21 9.34 9.01 9.24 10.6M
2023-06-20 9.58 9.58 9.15 9.25 7.7M
2023-06-19 9.40 9.75 9.32 9.58 6.8M
2023-06-16 9.15 9.43 9.15 9.37 6.5M
2023-06-15 8.77 9.24 8.64 9.15 7.0M
2023-06-14 8.40 8.93 8.34 8.77 10.7M
2023-06-13 8.60 8.90 8.17 8.35 8.9M
2023-06-12 7.84 8.67 7.71 8.49 5.7M
2023-06-09 7.88 8.15 7.50 7.84 4.9M
2023-06-08 7.82 8.09 7.72 7.88 6.4M
2023-06-07 7.99 8.19 7.68 7.82 10.7M
2023-06-06 7.32 8.00 7.32 7.99 9.5M
2023-06-05 6.80 7.27 6.70 7.25 5.5M
2023-06-02 6.80 6.94 6.75 6.84 2.7M
2023-06-01 6.69 6.95 6.43 6.83 5.4M
2023-05-31 6.70 6.93 6.48 6.69 12.7M
2023-05-30 6.43 6.76 6.36 6.70 9.5M
2023-05-29 6.50 6.68 6.33 6.43 7.7M
2023-05-25 6.36 6.67 6.12 6.60 4.0M
2023-05-24 6.10 6.60 5.85 6.36 3.3M
2023-05-23 5.98 6.22 5.77 6.18 4.7M
2023-05-22 6.06 6.25 5.85 6.00 6.3M
2023-05-19 5.89 6.20 5.84 6.11 5.1M
2023-05-18 5.80 5.98 5.75 5.88 8.7M
2023-05-17 5.40 5.88 5.29 5.75 11.1M
2023-05-16 5.34 5.53 5.21 5.51 2.2M
2023-05-15 5.35 5.60 5.21 5.39 2.5M
2023-05-12 5.20 5.48 5.03 5.42 4.3M
2023-05-11 5.09 5.24 4.95 5.17 4.5M
2023-05-10 4.93 5.28 4.86 5.20 1.7M
2023-05-09 4.80 5.03 4.76 4.93 6.3M
2023-05-08 4.80 4.97 4.67 4.88 5.8M
2023-05-05 4.72 4.80 4.61 4.80 0.9M
2023-05-04 4.84 4.86 4.63 4.75 1.3M
2023-05-03 4.60 4.85 4.55 4.84 1.3M
2023-05-02 5.17 5.20 4.47 4.76 3.9M
2023-04-28 4.95 5.45 4.86 5.28 4.2M
2023-04-27 4.79 5.11 4.79 4.99 10.1M
2023-04-26 4.90 4.94 4.73 4.90 1.4M
2023-04-25 4.81 5.08 4.70 4.92 1.6M
2023-04-24 4.89 4.98 4.79 4.89 1.1M
2023-04-21 4.88 5.22 4.76 4.87 1.8M
2023-04-20 4.65 4.98 4.58 4.98 1.7M
2023-04-19 4.55 4.87 4.54 4.72 1.4M
2023-04-18 4.52 4.58 4.43 4.56 0.8M
2023-04-17 4.52 4.55 4.40 4.49 0.8M
2023-04-14 4.65 4.70 4.47 4.52 1.0M
2023-04-13 4.61 4.71 4.42 4.64 1.4M
2023-04-12 4.65 4.78 4.50 4.61 3.1M
2023-04-11 4.56 4.95 4.49 4.72 1.3M
2023-04-06 4.40 4.63 4.31 4.63 1.7M
2023-04-04 4.61 4.63 4.42 4.42 0.8M
2023-04-03 4.48 4.77 4.40 4.68 0.7M
2023-03-31 4.68 4.89 4.40 4.48 1.4M
2023-03-30 4.70 4.99 4.67 4.70 1.7M
2023-03-29 4.91 5.15 4.81 4.96 2.4M
2023-03-28 4.50 5.00 4.41 4.96 2.5M
2023-03-27 4.88 4.90 4.23 4.50 1.9M
2023-03-24 4.10 4.68 3.60 4.35 4.0M
2023-03-23 5.15 5.31 4.20 4.21 5.9M
2023-03-22 5.05 5.26 5.02 5.17 8.0M
2023-03-21 4.93 5.17 4.71 5.08 10.2M
2023-03-20 4.47 5.00 4.46 4.93 5.9M
2023-03-17 4.42 4.58 4.29 4.47 7.5M
2023-03-16 4.50 4.50 4.28 4.48 2.2M
2023-03-15 4.40 4.58 4.15 4.58 1.4M
2023-03-14 4.48 4.64 4.21 4.40 1.4M
2023-03-13 4.50 4.59 4.39 4.54 1.9M
2023-03-10 4.61 4.64 4.42 4.48 6.6M
2023-03-09 4.62 4.72 4.51 4.64 0.8M
2023-03-08 4.46 4.74 4.38 4.72 1.6M
2023-03-07 4.46 4.58 4.46 4.57 1.4M
2023-03-06 4.31 4.60 4.16 4.60 3.1M
2023-03-03 4.14 4.33 3.93 4.33 6.5M
2023-03-02 3.90 4.20 3.89 4.20 2.5M
2023-03-01 3.98 3.98 3.78 3.90 1.6M
2023-02-28 3.97 3.98 3.72 3.98 3.3M
2023-02-27 3.70 3.92 3.70 3.92 1.7M
2023-02-24 3.87 3.87 3.61 3.75 1.6M
2023-02-23 3.80 3.87 3.70 3.74 1.2M
2023-02-22 3.85 4.02 3.83 3.87 1.2M
2023-02-21 3.70 3.95 3.70 3.95 1.8M
2023-02-20 3.68 3.80 3.61 3.81 2.1M
2023-02-17 3.45 3.79 3.26 3.78 7.4M
2023-02-16 3.47 3.48 3.31 3.35 1.0M
2023-02-15 3.50 3.50 3.34 3.36 1.0M
2023-02-14 3.34 3.48 3.33 3.42 1.5M
2023-02-13 3.30 3.38 3.25 3.33 1.0M
2023-02-10 3.31 3.51 3.30 3.40 1.9M
2023-02-09 3.06 3.39 3.05 3.34 1.6M
2023-02-08 3.13 3.17 3.10 3.10 0.4M
2023-02-07 3.06 3.25 3.03 3.21 0.7M
2023-02-06 3.47 3.48 3.07 3.11 0.5M
2023-02-03 3.20 3.30 3.11 3.20 0.1M
2023-02-02 3.20 3.28 3.08 3.28 0.7M
2023-02-01 3.20 3.44 3.17 3.22 0.5M
2023-01-31 3.84 3.84 3.20 3.28 3.0M
2023-01-30 2.93 3.50 2.84 3.44 6.2M
2023-01-27 2.94 2.98 2.92 2.92 0.3M
2023-01-26 2.94 2.95 2.93 2.95 0.1M
2023-01-20 2.99 3.04 2.82 2.90 3.5M
2023-01-19 2.73 2.93 2.73 2.82 1.9M
2023-01-18 2.82 2.89 2.72 2.73 1.4M
2023-01-17 3.15 3.15 2.75 2.79 1.4M
2023-01-16 2.65 2.76 2.65 2.75 3.5M
2023-01-13 2.74 2.74 2.68 2.68 1.4M
2023-01-12 2.75 2.75 2.65 2.69 7.8M
2023-01-11 2.60 2.75 2.60 2.70 0.6M
2023-01-10 2.67 2.68 2.62 2.62 6.1M
2023-01-09 2.60 2.84 2.53 2.75 8.8M
2023-01-06 2.62 2.73 2.58 2.60 12.2M
2023-01-05 2.50 2.72 2.47 2.58 17.0M
2023-01-04 2.59 2.59 2.38 2.50 4.6M
2023-01-03 2.59 2.59 2.58 2.59 0.1M