Neutech Group Ltd (9616)

9616
🏛️ 香港 →
2.60
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 5.21 5.47 5.21 5.36 0.0M
2021-12-30 5.19 5.25 5.03 5.20 0.1M
2021-12-29 5.28 5.30 5.15 5.30 0.1M
2021-12-28 5.20 5.33 5.17 5.27 0.1M
2021-12-24 5.30 5.30 5.30 5.30 0.0M
2021-12-23 5.15 5.38 5.15 5.38 0.3M
2021-12-22 5.15 5.25 5.15 5.20 0.1M
2021-12-21 5.22 5.28 5.04 5.20 0.3M
2021-12-20 5.26 5.26 5.16 5.22 0.2M
2021-12-17 5.24 5.29 5.10 5.29 0.3M
2021-12-16 5.27 5.30 5.24 5.26 0.0M
2021-12-15 5.25 5.30 5.20 5.27 0.1M
2021-12-14 5.30 5.30 5.10 5.25 0.2M
2021-12-13 5.29 5.38 5.29 5.34 0.0M
2021-12-10 5.30 5.38 5.20 5.29 0.4M
2021-12-09 5.25 5.26 5.10 5.26 1.1M
2021-12-08 5.29 5.29 5.24 5.24 0.0M
2021-12-07 5.18 5.37 5.01 5.16 0.2M
2021-12-06 5.25 5.32 5.15 5.18 0.4M
2021-12-03 5.32 5.40 5.20 5.32 0.1M
2021-12-02 5.34 5.40 5.15 5.31 0.2M
2021-12-01 5.39 5.43 5.31 5.40 0.4M
2021-11-30 5.50 5.50 5.30 5.40 0.4M
2021-11-29 5.39 5.53 5.37 5.53 0.4M
2021-11-26 5.39 5.48 5.39 5.40 0.1M
2021-11-25 5.30 5.57 5.28 5.49 0.3M
2021-11-24 5.31 5.31 5.31 5.31 0.0M
2021-11-23 5.25 5.33 5.25 5.32 0.1M
2021-11-22 5.32 5.33 5.28 5.32 0.2M
2021-11-19 5.25 5.36 5.25 5.33 0.0M
2021-11-18 5.31 5.31 5.31 5.31 0.0M
2021-11-17 5.33 5.40 5.29 5.30 0.2M
2021-11-16 5.29 5.33 5.29 5.33 0.0M
2021-11-15 5.35 5.40 5.28 5.29 0.2M
2021-11-12 5.40 5.42 5.35 5.39 0.0M
2021-11-11 5.39 5.53 5.30 5.53 0.1M
2021-11-10 5.33 5.47 5.26 5.35 0.1M
2021-11-09 5.34 5.34 5.20 5.32 0.0M
2021-11-08 5.32 5.40 5.31 5.32 0.0M
2021-11-05 5.33 5.40 5.22 5.40 0.3M
2021-11-04 5.40 5.40 5.36 5.38 0.1M
2021-11-03 5.41 5.52 5.31 5.41 0.1M
2021-11-02 5.55 5.55 5.35 5.48 0.1M
2021-11-01 5.47 5.52 5.40 5.40 0.0M
2021-10-29 5.53 5.71 5.44 5.71 0.0M
2021-10-28 5.30 5.53 5.30 5.53 0.0M
2021-10-27 5.51 5.51 5.35 5.45 0.1M
2021-10-26 5.58 5.63 5.57 5.57 0.0M
2021-10-25 5.58 5.83 5.55 5.69 0.1M
2021-10-22 5.73 5.80 5.55 5.73 0.4M
2021-10-21 5.59 5.76 5.59 5.74 0.1M
2021-10-20 5.80 5.80 5.50 5.67 0.3M
2021-10-19 5.77 5.90 5.75 5.90 0.1M
2021-10-18 5.75 5.92 5.75 5.86 1.4M
2021-10-15 5.40 6.15 5.22 5.70 9.6M
2021-10-12 5.15 5.15 4.92 4.98 0.0M
2021-10-11 5.22 5.22 5.01 5.01 0.0M
2021-10-08 5.15 5.24 5.12 5.24 0.1M
2021-10-07 5.14 5.15 5.10 5.15 0.0M
2021-10-06 5.15 5.16 5.15 5.16 0.0M
2021-10-05 5.10 5.19 5.03 5.19 0.1M
2021-10-04 5.25 5.25 5.25 5.25 0.0M
2021-09-30 5.15 5.30 5.00 5.30 1.0M
2021-09-29 5.12 5.26 5.06 5.20 0.1M
2021-09-28 5.18 5.36 5.18 5.30 0.0M
2021-09-27 5.28 5.28 5.28 5.18 0.0M
2021-09-24 5.13 5.13 5.07 5.07 0.1M
2021-09-23 5.06 5.11 5.06 5.13 0.0M
2021-09-21 5.05 5.15 5.05 5.13 0.0M
2021-09-20 5.06 5.19 5.02 5.16 0.0M
2021-09-17 5.05 5.26 5.04 5.23 0.1M
2021-09-16 5.29 5.29 5.04 5.13 0.2M
2021-09-15 5.22 5.29 5.20 5.20 0.0M
2021-09-14 5.35 5.35 5.25 5.33 0.0M
2021-09-13 5.21 5.32 5.16 5.31 2.5M
2021-09-10 5.22 5.30 5.12 5.30 0.9M
2021-09-09 5.25 5.29 5.25 5.29 0.4M
2021-09-08 5.26 5.30 5.20 5.25 0.3M
2021-09-07 5.27 5.27 5.15 5.26 0.0M
2021-09-06 5.38 5.38 5.20 5.27 2.6M
2021-09-03 5.37 5.38 5.25 5.38 0.1M
2021-09-02 5.31 5.38 5.29 5.38 0.8M
2021-09-01 5.39 5.39 5.27 5.31 0.4M
2021-08-31 5.27 5.37 5.23 5.35 0.3M
2021-08-30 5.25 5.35 5.20 5.30 3.3M
2021-08-27 5.36 5.36 5.36 5.36 0.0M
2021-08-26 5.32 5.40 5.31 5.36 0.0M
2021-08-25 5.50 5.50 5.23 5.45 3.1M
2021-08-24 5.47 5.54 5.34 5.50 0.0M
2021-08-23 5.42 5.42 5.29 5.39 0.0M
2021-08-20 5.41 5.46 5.30 5.46 1.1M
2021-08-19 5.40 5.54 5.40 5.54 0.0M
2021-08-18 5.46 5.54 5.29 5.44 0.1M
2021-08-17 5.45 5.53 5.31 5.44 0.0M
2021-08-16 5.51 5.55 5.39 5.55 0.7M
2021-08-13 5.57 5.59 5.29 5.51 0.1M
2021-08-12 5.61 5.71 5.54 5.71 0.1M
2021-08-11 5.46 5.75 5.46 5.65 0.3M
2021-08-10 5.41 5.48 5.40 5.48 0.0M
2021-08-09 5.28 5.40 5.27 5.38 0.1M
2021-08-06 5.30 5.30 5.28 5.30 0.0M
2021-08-05 5.31 5.36 5.28 5.30 0.0M
2021-08-04 5.31 5.41 5.27 5.30 0.4M
2021-08-03 5.32 5.42 5.20 5.28 0.0M
2021-08-02 5.46 5.46 5.46 5.46 0.0M
2021-07-30 5.47 5.47 5.21 5.46 0.1M
2021-07-29 5.38 5.57 5.38 5.47 0.0M
2021-07-28 5.30 5.38 5.24 5.26 0.3M
2021-07-27 5.38 5.49 5.23 5.30 0.2M
2021-07-26 5.35 5.67 5.14 5.35 1.6M
2021-07-23 5.70 5.83 5.53 5.53 0.3M
2021-07-22 5.62 5.80 5.62 5.79 0.1M
2021-07-21 5.52 5.61 5.52 5.61 0.1M
2021-07-20 5.57 5.61 5.46 5.54 0.3M
2021-07-19 5.59 5.69 5.53 5.60 0.6M
2021-07-16 5.51 5.71 5.51 5.64 0.2M
2021-07-15 5.75 5.84 5.75 5.82 0.0M
2021-07-14 5.64 5.71 5.61 5.71 0.2M
2021-07-13 5.73 5.80 5.68 5.69 0.0M
2021-07-12 5.71 5.73 5.61 5.69 0.1M
2021-07-09 5.70 5.82 5.63 5.68 0.1M
2021-07-08 5.95 5.95 5.72 5.75 0.5M
2021-07-07 5.93 6.04 5.90 6.00 0.4M
2021-07-06 6.00 6.03 5.83 5.98 0.4M
2021-07-05 5.92 6.05 5.91 6.01 0.1M
2021-07-02 5.96 6.00 5.80 5.92 0.5M
2021-06-30 6.11 6.13 5.96 6.09 0.4M
2021-06-29 6.24 6.25 6.16 6.19 0.3M
2021-06-28 6.14 6.30 6.14 6.23 0.1M
2021-06-25 6.25 6.32 6.19 6.20 0.5M
2021-06-24 6.16 6.22 6.14 6.19 0.3M
2021-06-23 6.48 6.48 6.18 6.25 0.2M
2021-06-22 6.31 6.44 6.13 6.25 0.7M
2021-06-21 6.45 6.45 6.30 6.32 0.1M
2021-06-18 6.55 6.55 6.21 6.50 1.4M
2021-06-17 6.50 6.60 6.40 6.54 0.6M
2021-06-16 6.53 6.62 6.49 6.59 0.7M
2021-06-15 6.66 6.69 6.48 6.60 0.7M
2021-06-11 6.83 6.85 6.66 6.70 1.4M
2021-06-10 6.74 6.88 6.70 6.80 2.6M
2021-06-09 6.90 7.06 6.70 6.73 1.6M
2021-06-08 6.72 6.80 6.70 6.75 1.9M
2021-06-07 6.74 6.77 6.72 6.72 1.4M
2021-06-04 6.70 6.84 6.63 6.81 1.5M
2021-06-03 6.66 6.80 6.66 6.70 2.4M
2021-06-02 6.39 6.96 6.59 6.80 2.4M
2021-06-01 6.11 6.60 6.11 6.51 1.7M
2021-05-31 6.16 6.32 5.97 6.20 1.1M
2021-05-28 6.29 6.40 6.08 6.30 1.0M
2021-05-27 6.12 6.43 6.06 6.35 1.0M
2021-05-26 6.27 6.37 6.00 6.32 2.7M
2021-05-25 5.55 6.26 5.55 6.26 2.3M
2021-05-24 5.67 5.67 5.50 5.50 0.1M
2021-05-21 5.88 5.88 5.42 5.59 0.4M
2021-05-20 5.52 5.52 5.41 5.52 0.2M
2021-05-18 5.52 5.64 5.41 5.52 0.3M
2021-05-17 5.72 5.79 5.50 5.53 0.6M
2021-05-14 5.55 5.55 5.47 5.49 0.1M
2021-05-13 5.42 5.59 5.42 5.54 0.2M
2021-05-12 5.60 5.60 5.41 5.51 0.0M
2021-05-11 5.48 5.48 5.38 5.43 0.2M
2021-05-10 5.51 5.67 5.45 5.48 0.6M
2021-05-07 5.38 5.49 5.27 5.46 0.7M
2021-05-06 5.44 5.44 5.35 5.41 0.2M
2021-05-05 5.65 5.65 5.32 5.42 0.5M
2021-05-04 5.61 5.66 5.59 5.65 0.2M
2021-05-03 5.58 5.72 5.58 5.65 0.1M
2021-04-30 5.66 5.75 5.52 5.70 0.9M
2021-04-29 5.68 5.71 5.40 5.69 1.7M
2021-04-28 5.65 5.70 5.54 5.70 2.0M
2021-04-27 5.42 5.64 5.33 5.62 1.5M
2021-04-26 5.08 5.47 5.08 5.46 4.7M
2021-04-23 5.05 5.10 5.02 5.08 1.4M
2021-04-22 5.04 5.10 5.03 5.06 0.0M
2021-04-21 5.02 5.10 5.00 5.02 0.1M
2021-04-20 5.10 5.10 5.02 5.04 0.4M
2021-04-19 5.15 5.15 5.11 5.11 0.1M
2021-04-16 5.20 5.20 5.10 5.15 0.3M
2021-04-15 5.08 5.16 5.08 5.10 0.1M
2021-04-14 5.19 5.19 4.90 5.08 0.4M
2021-04-13 5.39 5.39 5.00 5.10 1.3M
2021-04-12 5.20 5.20 5.10 5.12 0.1M
2021-04-09 5.10 5.20 5.10 5.18 1.6M
2021-04-08 5.10 5.17 5.03 5.10 0.6M
2021-04-07 5.10 5.15 5.04 5.10 0.1M
2021-04-01 5.26 5.26 5.09 5.10 0.5M
2021-03-31 5.12 5.22 4.99 5.18 0.6M
2021-03-30 5.02 5.34 5.02 5.28 2.3M
2021-03-29 5.00 5.00 4.91 5.00 0.4M
2021-03-26 5.03 5.08 4.91 5.00 0.7M
2021-03-25 4.90 5.18 4.89 5.03 0.4M
2021-03-24 4.98 4.98 4.88 4.89 0.3M
2021-03-23 5.05 5.05 4.95 4.99 0.5M
2021-03-22 4.94 5.16 4.85 5.14 0.4M
2021-03-19 4.94 5.00 4.83 4.94 0.2M
2021-03-18 4.92 5.06 4.82 4.94 0.2M
2021-03-17 4.82 4.95 4.75 4.83 0.2M
2021-03-16 4.72 4.90 4.56 4.80 0.2M
2021-03-15 4.71 4.74 4.58 4.77 0.1M
2021-03-12 4.73 4.78 4.52 4.75 0.3M
2021-03-11 4.55 4.78 4.55 4.75 0.2M
2021-03-10 4.70 4.70 4.55 4.60 0.1M
2021-03-09 4.73 4.78 4.60 4.63 0.6M
2021-03-08 4.94 4.95 4.70 4.79 0.3M
2021-03-05 4.83 4.90 4.81 4.85 0.2M
2021-03-04 5.00 5.01 4.82 4.83 0.3M
2021-03-03 4.88 5.05 4.88 5.05 0.3M
2021-03-02 5.00 5.00 4.85 4.90 0.5M
2021-03-01 4.99 5.00 4.92 4.97 0.5M
2021-02-26 5.01 5.08 4.98 4.99 0.3M
2021-02-25 5.03 5.15 4.94 5.15 0.4M
2021-02-24 5.05 5.08 4.81 4.90 0.6M
2021-02-23 4.93 5.04 4.92 5.00 0.6M
2021-02-22 5.05 5.05 4.96 4.97 0.9M
2021-02-19 5.08 5.10 5.01 5.06 0.1M
2021-02-18 5.20 5.30 5.12 5.16 0.6M
2021-02-17 5.10 5.30 5.07 5.26 0.7M
2021-02-16 5.11 5.40 5.11 5.15 0.9M
2021-02-11 5.00 5.01 5.00 5.11 0.0M
2021-02-10 4.93 5.10 4.93 5.09 0.3M
2021-02-09 5.10 5.10 4.99 5.08 0.2M
2021-02-08 5.01 5.08 4.97 4.97 0.2M
2021-02-05 4.85 5.01 4.85 5.01 0.3M
2021-02-04 5.10 5.13 4.88 4.92 0.2M
2021-02-03 5.12 5.12 4.93 5.03 2.1M
2021-02-02 5.16 5.16 4.98 5.06 0.7M
2021-02-01 5.06 5.35 5.05 5.10 2.0M
2021-01-29 5.00 5.14 4.90 5.14 0.4M
2021-01-28 4.98 5.48 4.92 4.94 4.3M
2021-01-27 4.76 4.97 4.71 4.91 0.6M
2021-01-26 4.92 4.96 4.75 4.76 1.2M
2021-01-25 5.08 5.08 4.90 5.08 1.1M
2021-01-22 5.19 5.33 5.16 5.16 0.4M
2021-01-21 5.09 5.23 5.09 5.15 0.2M
2021-01-20 5.29 5.29 5.12 5.12 0.4M
2021-01-19 5.07 5.32 5.06 5.30 0.4M
2021-01-18 5.15 5.27 5.02 5.22 0.5M
2021-01-15 5.10 5.20 5.10 5.15 0.3M
2021-01-14 5.35 5.35 5.14 5.22 0.2M
2021-01-13 5.42 5.42 5.28 5.35 0.1M
2021-01-12 5.25 5.55 5.18 5.42 0.5M
2021-01-11 5.33 5.41 5.21 5.25 0.3M
2021-01-08 5.46 5.79 5.36 5.44 0.9M
2021-01-07 5.70 5.78 5.56 5.65 0.6M
2021-01-06 5.35 5.78 5.35 5.70 1.3M
2021-01-05 5.10 5.43 5.06 5.43 1.0M
2021-01-04 5.05 5.20 4.99 5.19 0.6M