蓝港互动

08267.HK(LINEKONG)

手机查看股票加入自选股

行情走势公司资料新闻资讯公司公告财务指标分红派息窝轮/牛熊证权益变动历史交易

2019年4季度历史交易

日期	收盘价	涨跌额	涨跌幅	成交量	成交额	开盘价	最高价	最低价	振幅
20191216	0.7500	0.0300	4.1700	110000	81895.000	0.7600	0.7600	0.7200
20191213	0.7200	0.0000	0.0000			0.7200	0.7200	0.7200
20191212	0.7200	0.0000	0.0000			0.7200	0.7200	0.7200
20191211	0.7200	0.0000	0.0000	1500	1060.000	0.6800	0.7200	0.6800
20191210	0.7200	0.0200	2.8600	34000	23780.000	0.6700	0.7200	0.6700
20191209	0.7000	-0.0400	-5.4100			0.7000	0.7000	0.7000
20191206	0.7400	0.0000	0.0000			0.7400	0.7400	0.7400
20191205	0.7400	0.0000	0.0000			0.7400	0.7400	0.7400
20191204	0.7400	0.0000	0.0000			0.7400	0.7400	0.7400
20191203	0.7400	-0.0300	-3.9000			0.7400	0.7400	0.7400
20191202	0.7700	0.0000	0.0000			0.7700	0.7700	0.7700
20191129	0.7700	0.0000	0.0000			0.7700	0.7700	0.7700
20191128	0.7700	0.0000	0.0000			0.7700	0.7700	0.7700
20191127	0.7700	0.0200	2.6700	39000	27555.000	0.6500	0.7700	0.6500
20191126	0.7500	-0.0100	-1.3200			0.7500	0.7500	0.7500
20191125	0.7600	0.0000	0.0000	11000	8360.000	0.7600	0.7600	0.7600
20191122	0.7600	-0.0100	-1.3000	14000	10730.000	0.7700	0.7700	0.7600
20191121	0.7700	0.0000	0.0000			0.7700	0.7700	0.7700
20191120	0.7700	0.1300	20.3100	70000	51070.000	0.6400	0.7700	0.6400
20191119	0.6400	-0.1000	-13.5100	184500	117200.000	0.6500	0.6600	0.6000
20191118	0.7400	-0.0100	-1.3300			0.7400	0.7400	0.7400
20191115	0.7500	0.0000	0.0000			0.7500	0.7500	0.7500
20191114	0.7500	0.0000	0.0000	500	375.000	0.7500	0.7500	0.7500
20191113	0.7500	-0.0100	-1.3200			0.7500	0.7500	0.7500
20191112	0.7600	0.0000	0.0000			0.7600	0.7600	0.7600
20191111	0.7600	0.0000	0.0000			0.7600	0.7600	0.7600
20191108	0.7600	0.0000	0.0000	43000	29240.000	0.7600	0.7600	0.7600
20191107	0.7600	0.0800	11.7600	13000	9880.000	0.7600	0.7600	0.7600
20191106	0.6800	0.0100	1.4900	6000	3860.000	0.6400	0.6600	0.6400
20191105	0.6700	0.0000	0.0000	500	330.000	0.6700	0.6700	0.6700
20191104	0.6700	-0.0500	-6.9400	1500	990.000	0.6600	0.6600	0.6600
20191101	0.7200	0.0000	0.0000	53500	38530.000	0.7300	0.7300	0.7200
20191031	0.7200	-0.0200	-2.7000	15000	10800.000	0.7200	0.7200	0.7200
20191030	0.7400	0.0000	0.0000			0.7400	0.7400	0.7400
20191029	0.7400	0.0300	4.2300	100500	65815.000	0.6400	0.7400	0.6400
20191028	0.7100	0.0100	1.4300	455000	363925.000	0.8000	0.8500	0.7000
20191025	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191024	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191023	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191022	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191021	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191018	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191017	0.7000	0.0000	0.0000	17500	11425.000	0.6400	0.7000	0.6400
20191016	0.7000	-0.0100	-1.4100			0.7000	0.7000	0.7000
20191015	0.7100	0.0000	0.0000			0.7100	0.7100	0.7100
20191014	0.7100	0.0000	0.0000			0.7100	0.7100	0.7100
20191011	0.7100	0.0100	1.4300	308000	271510.000	0.8200	0.8900	0.7100
20191010	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191009	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191008	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191004	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191003	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000
20191002	0.7000	0.0000	0.0000			0.7000	0.7000	0.7000