Beijing Chunlizhengda Medical Instruments Co Ltd (1858)

1858
🏛️ 香港 →
15.33
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
2023-12-29 12.38 12.62 12.24 12.46 0.2M
2023-12-28 11.86 12.34 11.86 12.32 0.3M
2023-12-27 11.74 11.96 11.54 11.96 0.1M
2023-12-22 11.56 11.82 11.46 11.48 0.4M
2023-12-21 11.54 11.84 11.30 11.70 0.2M
2023-12-20 11.92 11.94 11.44 11.52 0.2M
2023-12-19 11.72 11.76 11.50 11.66 0.2M
2023-12-18 12.22 12.22 11.72 11.94 0.2M
2023-12-15 11.88 12.22 11.88 12.06 0.2M
2023-12-14 11.76 12.12 11.72 11.90 0.3M
2023-12-13 11.86 11.86 11.60 11.64 0.4M
2023-12-12 12.26 12.26 11.64 11.86 0.2M
2023-12-11 12.06 12.14 11.72 12.14 0.1M
2023-12-08 12.50 12.54 12.10 12.10 0.2M
2023-12-07 12.44 12.52 12.18 12.40 0.2M
2023-12-06 12.46 12.62 12.30 12.44 0.2M
2023-12-05 12.60 12.98 12.50 12.54 0.4M
2023-12-04 13.28 13.28 12.62 12.86 0.9M
2023-12-01 13.50 13.72 13.30 13.46 0.2M
2023-11-30 13.56 13.70 13.14 13.50 0.4M
2023-11-29 13.64 13.94 13.36 13.46 0.3M
2023-11-28 13.50 13.96 13.36 13.74 0.4M
2023-11-27 13.68 13.68 13.08 13.14 0.5M
2023-11-24 13.60 13.60 13.40 13.56 0.1M
2023-11-23 13.60 13.82 13.38 13.82 0.3M
2023-11-22 13.92 13.92 13.52 13.60 0.1M
2023-11-21 13.88 14.10 13.70 13.92 0.2M
2023-11-20 14.22 14.34 13.30 13.88 1.0M
2023-11-17 13.96 14.42 13.50 14.20 1.1M
2023-11-16 13.80 14.42 13.36 13.94 0.7M
2023-11-15 13.70 14.12 13.70 13.86 0.1M
2023-11-14 13.60 13.68 13.34 13.52 0.1M
2023-11-13 13.54 13.64 12.98 13.60 0.3M
2023-11-10 12.82 13.42 12.68 13.12 0.3M
2023-11-09 13.74 13.84 12.72 12.80 1.4M
2023-11-08 14.22 14.50 13.68 13.72 0.6M
2023-11-07 14.50 14.52 14.08 14.12 0.1M
2023-11-06 14.00 14.64 13.98 14.50 0.4M
2023-11-03 13.40 13.76 13.40 13.74 0.5M
2023-11-02 13.64 13.82 13.12 13.40 0.7M
2023-11-01 14.52 14.52 13.68 13.72 0.3M
2023-10-31 13.98 14.74 13.98 14.42 0.8M
2023-10-30 13.66 14.18 13.66 13.98 0.4M
2023-10-27 12.70 13.80 12.64 13.44 0.3M
2023-10-26 13.00 13.00 12.68 12.70 0.1M
2023-10-25 13.06 13.52 12.98 13.08 0.1M
2023-10-24 13.00 13.26 12.56 13.10 0.1M
2023-10-20 13.00 13.02 12.78 12.86 0.1M
2023-10-19 12.96 12.96 12.62 12.82 0.1M
2023-10-18 12.78 13.00 12.58 12.70 0.2M
2023-10-17 13.00 13.04 12.76 12.92 0.2M
2023-10-16 12.96 13.26 12.58 12.70 0.2M
2023-10-13 12.56 13.16 12.44 12.90 0.3M
2023-10-12 12.92 13.00 12.52 12.84 0.3M
2023-10-11 11.86 12.92 11.82 12.80 0.4M
2023-10-10 11.82 12.40 11.82 12.02 0.2M
2023-10-09 11.48 12.20 11.48 12.02 0.3M
2023-10-06 11.42 11.78 11.42 11.60 0.1M
2023-10-05 11.42 11.60 11.28 11.40 0.1M
2023-10-04 11.74 11.74 11.24 11.34 0.1M
2023-10-03 12.20 12.20 11.44 11.72 0.4M
2023-09-29 12.72 12.78 12.16 12.22 0.2M
2023-09-28 13.06 13.08 12.70 12.90 0.3M
2023-09-27 13.32 13.32 12.84 12.94 0.3M
2023-09-26 13.10 13.20 12.88 13.10 0.2M
2023-09-25 13.12 13.36 12.92 13.10 0.4M
2023-09-22 13.10 13.30 12.68 13.12 0.4M
2023-09-21 13.20 13.20 12.62 12.68 0.5M
2023-09-20 13.82 13.82 13.24 13.28 0.3M
2023-09-19 13.42 14.38 13.42 13.86 0.8M
2023-09-18 13.20 13.66 13.16 13.42 0.2M
2023-09-15 12.60 13.76 12.52 13.08 0.4M
2023-09-14 12.68 12.90 12.50 12.88 0.3M
2023-09-13 13.00 13.24 12.66 12.80 0.3M
2023-09-12 13.02 13.48 13.02 13.26 0.5M
2023-09-11 12.60 13.70 12.22 13.44 1.4M
2023-09-07 12.28 12.28 12.02 12.04 0.2M
2023-09-06 12.66 12.66 12.30 12.36 0.1M
2023-09-05 13.10 13.10 12.62 12.66 0.3M
2023-09-04 13.14 13.60 12.92 13.06 0.5M
2023-08-31 13.00 13.56 12.68 13.26 1.0M
2023-08-30 12.98 13.20 12.58 13.10 0.6M
2023-08-29 12.00 13.14 12.00 12.98 1.3M
2023-08-28 12.16 12.68 11.94 12.22 0.4M
2023-08-25 11.86 12.10 11.62 11.94 0.2M
2023-08-24 11.94 12.38 11.94 12.14 0.4M
2023-08-23 12.04 12.04 11.58 11.70 0.1M
2023-08-22 12.28 12.28 11.74 12.20 0.2M
2023-08-21 12.40 12.42 11.80 12.04 0.2M
2023-08-18 12.40 12.40 12.04 12.10 0.2M
2023-08-17 12.68 12.68 12.06 12.20 0.4M
2023-08-16 13.00 13.00 12.30 12.44 0.2M
2023-08-15 13.10 13.10 12.58 12.70 0.1M
2023-08-14 12.70 13.08 12.60 12.86 0.3M
2023-08-11 12.76 12.78 12.36 12.68 0.2M
2023-08-10 12.80 13.10 12.80 12.84 0.2M
2023-08-09 12.64 12.96 12.60 12.90 0.4M
2023-08-08 13.12 13.14 12.52 12.64 0.7M
2023-08-07 14.12 14.12 13.20 13.38 0.4M
2023-08-04 14.60 14.90 14.12 14.12 0.2M
2023-08-03 14.70 14.70 14.22 14.60 0.2M
2023-08-02 14.60 15.00 14.28 14.30 0.2M
2023-08-01 15.00 15.14 14.94 15.00 1.5M
2023-07-31 14.56 15.10 14.50 15.00 1.2M
2023-07-28 14.60 15.10 14.44 14.70 0.7M
2023-07-27 14.30 14.72 14.18 14.32 0.5M
2023-07-26 13.96 14.84 13.96 14.62 0.6M
2023-07-25 13.96 14.50 13.64 14.18 1.3M
2023-07-24 13.34 13.90 13.32 13.68 0.5M
2023-07-21 13.26 13.48 13.20 13.34 0.3M
2023-07-20 13.46 13.46 13.08 13.40 0.4M
2023-07-19 13.46 13.46 12.80 13.12 0.2M
2023-07-18 13.88 13.92 12.92 13.20 0.5M
2023-07-14 13.90 13.90 13.48 13.72 0.1M
2023-07-13 13.80 13.98 13.60 13.90 0.4M
2023-07-12 14.10 14.16 13.40 13.40 0.4M
2023-07-11 14.10 14.36 13.84 14.08 0.4M
2023-07-10 14.58 14.58 13.76 13.94 0.3M
2023-07-07 14.54 14.54 13.74 14.30 0.3M
2023-07-06 15.10 15.10 14.46 14.56 0.1M
2023-07-05 15.52 15.52 15.00 15.08 0.2M
2023-07-04 14.74 15.74 14.68 15.50 0.2M
2023-07-03 15.20 15.20 14.70 14.98 0.9M
2023-06-30 15.32 15.74 14.90 15.20 0.3M
2023-06-29 15.98 15.98 15.46 15.80 0.2M
2023-06-28 15.80 16.08 15.70 15.98 0.2M
2023-06-27 15.36 16.16 15.26 15.90 0.5M
2023-06-26 15.28 15.72 15.20 15.70 0.2M
2023-06-23 15.72 16.14 14.96 15.24 0.2M
2023-06-21 15.98 15.98 15.26 15.64 1.2M
2023-06-20 16.02 16.28 15.74 16.00 0.5M
2023-06-19 16.44 16.62 16.00 16.32 0.2M
2023-06-16 16.50 16.66 16.30 16.44 0.1M
2023-06-15 16.02 16.58 15.88 16.50 0.2M
2023-06-14 16.54 16.54 15.82 16.02 0.1M
2023-06-13 15.76 16.22 15.76 16.10 0.1M
2023-06-12 16.30 16.30 15.86 16.06 0.1M
2023-06-09 16.24 16.52 16.18 16.42 0.1M
2023-06-08 16.08 16.32 16.00 16.24 0.1M
2023-06-07 16.02 16.24 15.90 16.08 0.2M
2023-06-06 15.40 16.30 15.40 16.28 0.3M
2023-06-05 15.88 15.90 14.86 15.50 0.6M
2023-06-02 15.70 16.18 15.44 16.18 0.5M
2023-06-01 15.18 15.46 14.62 15.10 0.7M
2023-05-31 15.46 15.46 14.84 15.06 0.3M
2023-05-30 15.20 15.68 14.74 15.46 0.5M
2023-05-29 16.20 17.00 15.06 15.18 0.2M
2023-05-25 16.24 16.24 15.50 15.72 0.5M
2023-05-24 16.70 16.90 16.02 16.24 0.4M
2023-05-23 16.78 17.00 16.62 16.82 0.1M
2023-05-22 16.62 17.12 16.62 16.80 0.1M
2023-05-19 16.96 17.12 16.50 16.70 0.3M
2023-05-18 17.96 17.96 16.68 16.82 0.4M
2023-05-17 18.12 18.56 17.14 17.28 0.8M
2023-05-16 18.48 19.06 18.42 18.58 0.3M
2023-05-15 18.44 18.54 17.90 18.14 0.1M
2023-05-12 18.76 18.76 18.00 18.08 0.1M
2023-05-11 18.20 18.80 18.10 18.54 0.5M
2023-05-10 19.02 19.22 17.80 18.14 0.6M
2023-05-09 18.86 19.02 18.58 18.64 0.3M
2023-05-08 19.00 20.00 18.34 18.74 0.7M
2023-05-05 19.08 20.00 18.78 19.00 0.4M
2023-05-04 19.60 19.72 18.80 19.08 0.2M
2023-05-03 19.18 19.70 18.52 18.90 0.2M
2023-05-02 20.00 20.00 19.30 19.38 0.1M
2023-04-28 19.78 20.50 19.38 20.00 0.3M
2023-04-27 20.10 20.60 19.94 20.00 0.1M
2023-04-26 19.76 20.65 19.70 20.60 0.4M
2023-04-25 19.80 19.88 19.10 19.76 0.3M
2023-04-24 19.46 20.10 19.38 19.82 0.1M
2023-04-21 20.45 20.45 19.34 19.90 0.5M
2023-04-20 20.50 21.05 19.98 20.05 0.1M
2023-04-19 20.50 21.30 20.30 20.70 1.1M
2023-04-18 19.52 21.00 19.52 20.60 1.1M
2023-04-17 21.50 21.50 18.02 19.50 1.1M
2023-04-14 21.15 21.75 20.60 21.00 0.5M
2023-04-13 19.60 21.30 19.60 21.10 0.8M
2023-04-12 20.20 20.75 19.88 20.20 0.4M
2023-04-11 20.40 21.00 20.00 20.40 1.1M
2023-04-06 18.00 20.10 18.00 19.76 0.7M
2023-04-04 18.32 18.80 18.02 18.40 0.3M
2023-04-03 18.46 18.88 17.70 18.88 0.8M
2023-03-31 18.80 19.46 18.48 18.98 0.4M
2023-03-30 19.52 19.58 18.76 19.26 0.2M
2023-03-29 19.50 19.60 18.82 19.52 0.1M
2023-03-28 19.28 19.46 19.00 19.20 0.2M
2023-03-27 18.74 19.54 18.62 19.30 0.2M
2023-03-24 19.04 19.32 18.52 18.90 0.5M
2023-03-23 19.02 19.44 18.80 19.28 0.3M
2023-03-22 19.18 19.70 19.02 19.50 0.4M
2023-03-21 19.00 19.20 18.78 19.06 0.2M
2023-03-20 18.82 19.00 18.32 19.00 0.4M
2023-03-17 19.32 19.32 18.50 19.30 0.7M
2023-03-16 19.66 19.66 18.70 19.32 0.4M
2023-03-15 19.28 20.25 19.10 19.68 0.7M
2023-03-14 19.80 20.00 18.96 19.58 0.4M
2023-03-13 20.20 20.20 19.20 19.80 1.3M
2023-03-10 19.92 20.35 19.20 19.70 1.8M
2023-03-09 20.80 20.90 20.00 20.30 0.2M
2023-03-08 20.00 21.15 19.50 20.90 0.9M
2023-03-07 20.00 20.45 19.66 20.25 0.3M
2023-03-06 19.64 20.25 19.64 20.05 0.4M
2023-03-03 20.30 20.50 19.52 19.70 0.8M
2023-03-02 20.50 20.60 19.92 20.10 0.7M
2023-03-01 21.10 21.10 20.35 20.65 0.4M
2023-02-28 22.00 22.05 20.30 20.75 1.4M
2023-02-27 21.80 22.45 21.40 21.55 0.4M
2023-02-24 21.50 21.90 20.85 21.40 0.8M
2023-02-23 22.50 22.50 21.30 21.40 0.3M
2023-02-22 22.15 22.50 21.60 22.00 1.3M
2023-02-21 22.45 22.45 21.60 22.20 1.0M
2023-02-20 21.90 22.55 20.80 22.45 1.5M
2023-02-17 19.82 22.20 19.82 21.90 3.3M
2023-02-16 19.48 21.15 19.16 20.15 1.8M
2023-02-15 19.90 19.90 18.68 19.02 0.7M
2023-02-14 20.10 20.10 19.16 19.62 0.3M
2023-02-13 20.20 20.20 19.08 19.94 1.1M
2023-02-10 20.10 20.30 19.68 19.74 0.3M
2023-02-09 20.30 20.70 20.10 20.40 0.2M
2023-02-08 20.30 20.50 19.82 20.35 0.4M
2023-02-07 20.70 20.70 19.88 20.30 0.4M
2023-02-06 21.40 21.40 19.80 20.10 0.9M
2023-02-03 20.90 21.60 20.75 21.45 0.5M
2023-02-02 20.00 21.60 20.00 21.00 1.1M
2023-02-01 19.42 20.15 19.42 20.00 0.4M
2023-01-31 20.00 20.25 19.28 19.70 0.8M
2023-01-30 21.00 21.60 19.70 20.00 0.7M
2023-01-27 21.50 21.55 20.30 21.50 0.3M
2023-01-26 20.80 21.60 20.20 21.55 0.5M
2023-01-20 20.90 20.95 20.35 20.90 0.2M
2023-01-19 20.90 21.25 20.60 21.20 0.2M
2023-01-18 19.32 21.50 19.30 20.95 1.1M
2023-01-17 20.50 20.50 19.20 19.72 0.7M
2023-01-16 19.68 21.10 19.48 20.40 2.7M
2023-01-13 18.78 19.70 18.46 19.66 2.3M
2023-01-12 18.94 18.94 18.18 18.56 0.6M
2023-01-11 19.22 19.38 18.58 18.72 2.0M
2023-01-10 17.70 19.42 17.54 19.12 4.3M
2023-01-09 15.88 17.60 15.66 17.54 1.9M
2023-01-06 16.14 16.38 15.54 15.58 0.3M
2023-01-05 15.72 16.14 15.66 15.98 0.3M
2023-01-04 15.90 15.92 15.52 15.72 0.2M
2023-01-03 15.48 15.80 15.22 15.60 0.2M