Cryofocus Medtech Shanghai Co Ltd (6922)

6922
🏛️ 香港 →
5.81
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 18.82 18.82 18.82 18.82 0.0M
2023-12-28 18.78 18.78 18.78 18.78 0.0M
2023-12-27 18.80 18.80 18.80 18.78 0.0M
2023-12-22 18.60 18.60 18.60 18.60 0.0M
2023-12-21 18.60 18.60 18.60 18.60 0.2M
2023-12-20 18.80 18.80 18.80 18.60 0.0M
2023-12-19 18.80 18.80 18.80 18.80 0.0M
2023-12-18 18.90 18.90 18.90 18.90 0.0M
2023-12-15 18.90 18.90 18.90 18.90 0.0M
2023-12-14 19.00 19.00 19.00 19.00 0.0M
2023-12-13 19.24 19.24 19.24 19.00 0.0M
2023-12-12 19.28 19.28 19.28 19.26 0.0M
2023-12-11 19.28 19.28 19.28 19.28 0.0M
2023-12-08 19.30 19.30 19.30 19.30 0.0M
2023-12-07 19.36 19.36 19.36 19.34 0.0M
2023-12-06 19.42 19.42 19.42 19.36 0.0M
2023-12-05 18.96 18.96 18.96 18.96 0.0M
2023-12-04 18.98 18.98 18.98 18.98 0.0M
2023-12-01 18.98 18.98 18.98 18.98 0.0M
2023-11-30 18.96 18.96 18.96 18.96 0.0M
2023-11-29 18.96 18.96 18.96 18.96 0.0M
2023-11-28 18.94 18.94 18.94 18.94 0.0M
2023-11-27 18.94 18.94 18.94 18.94 0.0M
2023-11-24 19.00 19.00 19.00 19.00 0.0M
2023-11-23 19.04 19.04 19.04 19.00 0.0M
2023-11-22 19.20 19.20 19.04 19.04 0.0M
2023-11-21 19.00 19.00 19.00 19.00 0.0M
2023-11-20 18.90 18.90 18.90 18.90 0.0M
2023-11-17 19.00 19.00 19.00 19.00 0.0M
2023-11-16 19.00 19.00 19.00 19.00 0.0M
2023-11-15 19.00 19.00 19.00 19.00 0.0M
2023-11-14 18.92 18.92 18.92 18.92 0.0M
2023-11-13 18.92 18.92 18.92 18.92 0.0M
2023-11-10 18.88 18.88 18.88 18.88 0.0M
2023-11-09 18.90 18.90 18.90 18.88 0.0M
2023-11-08 18.90 18.90 18.90 18.90 0.0M
2023-11-07 18.90 18.92 18.90 18.90 0.0M
2023-11-06 18.80 18.90 18.80 18.90 0.0M
2023-11-03 18.90 18.90 18.90 18.90 0.0M
2023-11-02 18.92 18.92 18.92 18.90 0.0M
2023-11-01 18.94 18.94 18.94 18.90 0.0M
2023-10-31 18.94 18.94 18.94 18.94 0.0M
2023-10-30 18.98 18.98 18.98 18.96 0.0M
2023-10-27 18.96 18.96 18.96 18.44 0.0M
2023-10-26 18.10 18.10 18.10 18.10 0.0M
2023-10-25 18.84 18.84 18.84 18.84 0.0M
2023-10-24 18.80 18.80 18.80 18.76 0.0M
2023-10-20 18.90 18.90 18.90 18.80 0.0M
2023-10-19 18.78 18.78 18.78 18.78 0.0M
2023-10-18 18.88 18.88 18.88 18.78 0.0M
2023-10-17 17.00 18.98 17.00 18.88 0.0M
2023-10-16 14.00 18.88 14.00 18.00 0.0M
2023-10-13 19.20 19.20 19.20 19.00 0.0M
2023-10-12 19.24 19.24 19.24 19.24 0.0M
2023-10-11 19.26 19.26 19.26 19.26 0.0M
2023-10-10 19.26 19.26 19.26 19.26 0.0M
2023-10-09 19.38 19.38 19.38 19.38 0.0M
2023-10-06 19.42 19.42 19.42 19.42 0.0M
2023-10-05 19.42 19.42 19.42 19.42 0.0M
2023-10-04 19.42 19.42 19.42 19.42 0.0M
2023-10-03 19.50 19.50 19.50 19.48 0.0M
2023-09-29 17.00 17.00 17.00 17.00 0.0M
2023-09-28 16.98 16.98 16.98 16.98 0.0M
2023-09-27 16.98 16.98 16.98 16.98 0.0M
2023-09-26 16.98 16.98 16.98 16.98 0.0M
2023-09-25 16.96 16.96 16.96 16.96 0.0M
2023-09-22 13.50 16.60 13.50 16.62 0.0M
2023-09-21 16.60 16.60 16.60 16.60 0.0M
2023-09-20 16.60 16.60 16.60 16.60 0.0M
2023-09-19 16.98 16.98 16.98 16.98 0.0M
2023-09-18 16.98 16.98 16.98 16.98 0.0M
2023-09-15 16.98 16.98 16.98 16.98 0.0M
2023-09-14 16.92 16.98 16.92 16.98 0.0M
2023-09-13 16.96 16.96 16.96 16.96 0.0M
2023-09-12 16.80 16.80 16.80 16.80 0.0M
2023-09-11 16.82 16.82 16.82 16.80 0.0M
2023-09-07 16.84 16.84 16.84 16.84 0.0M
2023-09-06 16.96 16.96 16.96 16.90 0.0M
2023-09-05 17.04 17.04 17.04 16.90 0.0M
2023-09-04 17.02 17.02 17.02 17.02 0.0M
2023-08-31 16.96 16.96 16.96 16.96 0.0M
2023-08-30 16.96 16.96 16.96 16.96 0.0M
2023-08-29 16.96 16.96 16.96 16.96 0.0M
2023-08-28 16.98 16.98 16.98 16.96 0.0M
2023-08-25 16.96 16.96 16.96 16.96 0.0M
2023-08-24 16.96 16.96 16.96 16.96 0.0M
2023-08-23 16.96 16.96 16.96 16.96 0.0M
2023-08-22 16.96 16.96 16.96 16.96 0.0M
2023-08-21 16.96 16.96 16.96 16.96 0.0M
2023-08-18 16.94 16.94 16.94 16.94 0.0M
2023-08-17 16.94 16.94 16.94 16.94 0.0M
2023-08-16 16.74 16.92 16.74 16.92 0.0M
2023-08-15 16.80 16.80 16.80 16.80 0.0M
2023-08-14 17.00 17.00 17.00 17.00 0.0M
2023-08-11 17.00 17.00 17.00 17.00 0.0M
2023-08-10 17.00 17.00 17.00 17.00 0.0M
2023-08-09 17.00 17.00 17.00 17.00 0.0M
2023-08-08 17.00 17.00 17.00 17.00 0.0M
2023-08-07 17.00 17.00 17.00 17.00 0.0M
2023-08-04 17.02 17.02 17.02 17.02 0.0M
2023-08-03 17.02 17.02 17.02 17.02 0.0M
2023-08-02 17.02 17.02 17.02 17.02 0.0M
2023-08-01 17.02 17.02 17.02 17.02 0.0M
2023-07-31 16.98 16.98 16.98 16.98 0.0M
2023-07-28 17.18 17.18 17.18 16.98 2.4M
2023-07-27 17.20 17.20 17.16 17.16 0.0M
2023-07-26 17.20 17.20 17.20 17.20 0.0M
2023-07-25 17.20 17.20 17.20 17.20 2.5M
2023-07-24 17.20 17.20 17.20 17.20 0.0M
2023-07-21 17.18 17.18 17.18 17.18 0.0M
2023-07-20 17.16 17.16 17.16 17.16 0.0M
2023-07-19 17.16 17.16 17.16 17.16 0.0M
2023-07-18 17.16 17.16 17.16 17.16 0.0M
2023-07-14 17.16 17.16 17.16 17.12 0.0M
2023-07-13 17.06 17.08 17.06 17.08 0.0M
2023-07-12 17.16 17.16 17.06 17.06 0.0M
2023-07-11 17.10 17.10 17.00 17.00 0.0M
2023-07-10 17.06 17.06 17.06 17.06 1.0M
2023-07-07 17.00 17.00 17.00 17.00 0.0M
2023-07-06 15.74 16.78 15.74 16.78 0.0M
2023-07-05 17.20 17.20 15.02 15.72 0.0M
2023-07-04 18.38 18.38 18.38 18.38 0.0M
2023-07-03 17.80 17.80 17.78 17.78 0.0M
2023-06-30 17.78 17.78 17.78 17.78 0.0M
2023-06-29 17.80 17.80 17.80 17.78 0.0M
2023-06-28 17.40 17.40 17.40 17.40 0.0M
2023-06-27 17.00 17.00 17.00 17.00 0.0M
2023-06-26 17.00 17.00 17.00 17.00 0.0M
2023-06-23 16.50 16.82 16.50 16.82 0.2M
2023-06-21 18.92 18.92 16.14 16.24 0.0M
2023-06-20 18.92 18.92 18.92 18.92 0.0M
2023-06-19 18.00 18.92 18.00 18.92 0.0M
2023-06-16 18.90 18.90 18.90 18.90 0.0M
2023-06-15 18.90 18.90 18.90 18.90 0.0M
2023-06-14 18.96 18.96 18.90 18.90 0.0M
2023-06-13 18.90 18.90 18.90 18.88 0.0M
2023-06-12 19.00 19.00 19.00 18.96 0.0M
2023-06-09 19.42 19.42 19.42 19.40 0.0M
2023-06-08 18.00 18.00 18.00 18.00 0.0M
2023-06-07 18.00 18.00 18.00 18.00 0.0M
2023-06-06 17.00 17.00 17.00 17.00 0.0M
2023-06-05 17.00 17.00 17.00 17.00 0.0M
2023-06-02 17.00 17.00 17.00 17.00 0.0M
2023-06-01 17.00 17.00 17.00 17.00 0.0M
2023-05-31 16.14 16.14 16.14 16.14 0.0M
2023-05-30 12.00 12.00 12.00 16.16 0.0M
2023-05-29 18.00 18.00 18.00 18.00 0.0M
2023-05-25 19.00 19.00 19.00 18.00 0.0M
2023-05-24 19.00 19.00 19.00 18.98 0.0M
2023-05-23 19.00 19.00 19.00 19.00 0.0M
2023-05-22 19.00 19.00 19.00 19.00 0.0M
2023-05-19 19.00 19.00 19.00 19.00 0.0M
2023-05-18 19.00 19.00 19.00 19.00 0.0M
2023-05-17 19.00 19.00 19.00 19.00 0.0M
2023-05-16 19.16 19.16 18.88 18.88 0.0M
2023-05-15 18.86 18.86 18.86 18.86 0.0M
2023-05-12 18.86 18.86 18.86 18.86 0.0M
2023-05-11 18.50 18.50 18.50 18.50 0.0M
2023-05-10 18.38 18.38 18.38 18.38 0.0M
2023-05-09 18.12 18.18 18.12 18.18 0.0M
2023-05-08 18.88 18.94 12.90 18.12 0.0M
2023-05-05 18.90 18.90 18.90 18.90 0.0M
2023-05-04 19.10 19.12 19.10 19.12 0.0M
2023-05-03 19.10 19.10 19.10 19.10 0.0M
2023-05-02 19.00 19.10 19.00 19.10 0.0M
2023-04-28 19.04 19.06 19.04 19.06 0.0M
2023-04-27 18.88 19.04 18.88 19.04 0.0M
2023-04-26 19.20 19.20 19.20 19.00 0.0M
2023-04-25 19.20 19.20 19.20 18.88 0.0M
2023-04-24 18.96 19.20 18.96 19.02 0.0M
2023-04-21 19.00 19.20 19.00 18.94 0.0M
2023-04-20 19.00 19.00 19.00 19.00 0.0M
2023-04-19 19.00 19.00 19.00 19.00 0.0M
2023-04-18 19.22 19.26 19.22 19.24 0.0M
2023-04-17 19.30 19.30 19.30 19.30 0.0M
2023-04-14 19.36 19.40 19.36 19.38 1.5M
2023-04-13 19.20 19.32 19.18 19.36 0.0M
2023-04-12 18.00 18.00 18.00 17.98 0.0M
2023-04-11 16.00 16.00 16.00 16.00 0.0M
2023-04-06 15.90 15.90 15.00 15.00 0.0M
2023-04-04 17.50 17.50 17.50 16.50 0.0M
2023-04-03 17.56 17.60 17.56 17.50 0.0M
2023-03-31 19.02 19.04 19.02 17.98 0.0M
2023-03-30 19.02 19.02 19.02 19.02 0.0M
2023-03-29 19.00 19.04 19.00 19.02 0.0M
2023-03-28 18.92 19.00 18.92 19.00 0.0M
2023-03-27 18.94 18.94 18.94 18.92 0.0M
2023-03-24 18.36 18.42 18.36 18.42 0.0M
2023-03-23 18.36 18.42 18.36 18.40 0.0M
2023-03-22 18.40 18.40 18.38 18.38 0.0M
2023-03-21 18.38 18.44 18.38 18.42 0.0M
2023-03-20 18.76 18.76 18.76 18.40 0.0M
2023-03-17 18.86 18.88 18.86 18.80 0.0M
2023-03-16 18.86 18.86 18.86 18.86 0.0M
2023-03-15 18.94 18.96 18.94 18.94 0.0M
2023-03-14 18.88 19.00 18.88 18.98 0.0M
2023-03-13 18.90 18.90 18.90 18.90 0.0M
2023-03-10 18.50 18.60 18.50 18.60 0.0M
2023-03-09 18.48 18.50 18.48 18.50 0.0M
2023-03-08 18.44 18.50 18.44 18.50 0.0M
2023-03-07 18.34 18.44 18.34 18.44 0.0M
2023-03-06 18.34 18.34 18.34 18.34 0.0M
2023-03-03 18.24 18.30 18.24 18.30 0.0M
2023-03-02 18.24 18.28 18.24 18.28 0.0M
2023-03-01 18.26 18.26 18.26 18.26 0.0M
2023-02-28 18.38 18.38 18.38 18.26 0.0M
2023-02-27 17.88 18.20 17.88 18.20 0.0M
2023-02-24 17.98 18.00 17.98 18.00 1.4M
2023-02-23 18.00 18.00 18.00 17.98 0.0M
2023-02-22 17.50 17.66 17.50 17.66 0.0M
2023-02-21 17.20 17.50 17.18 17.18 0.0M
2023-02-20 16.22 16.50 16.20 16.50 0.0M
2023-02-17 15.94 15.96 15.94 15.96 0.0M
2023-02-16 16.00 16.00 15.98 15.96 0.0M
2023-02-15 15.00 15.10 14.92 15.06 0.0M
2023-02-14 14.70 14.70 14.20 14.34 0.0M
2023-02-13 14.96 14.96 14.70 14.70 0.0M
2023-02-10 15.10 15.10 15.10 14.98 0.0M
2023-02-09 15.22 15.22 15.22 15.18 0.0M
2023-02-08 15.24 15.24 15.24 15.24 0.0M
2023-02-07 15.26 15.26 15.26 15.26 0.0M
2023-02-06 15.30 15.30 15.30 15.28 0.0M
2023-02-03 15.30 16.16 13.82 15.30 0.0M
2023-02-02 15.30 15.30 15.30 15.30 0.0M
2023-02-01 15.70 15.70 14.98 14.98 0.0M
2023-01-31 14.70 15.50 14.70 15.32 0.0M
2023-01-30 14.82 15.10 14.82 15.10 0.0M
2023-01-27 13.00 15.40 13.00 14.82 0.0M
2023-01-26 13.50 15.00 13.50 14.50 0.0M
2023-01-20 13.20 13.60 13.20 13.56 0.0M
2023-01-19 13.18 13.20 13.18 13.20 0.0M
2023-01-18 13.16 13.28 13.16 13.22 0.0M
2023-01-17 14.36 14.36 13.12 13.20 0.0M
2023-01-16 14.86 14.86 14.30 14.48 0.0M
2023-01-13 14.96 14.96 14.30 14.96 0.0M
2023-01-12 15.10 15.48 14.90 15.20 0.0M
2023-01-11 15.66 15.80 15.10 15.46 0.0M
2023-01-10 17.02 17.02 16.20 16.20 0.0M
2023-01-09 17.06 17.10 16.90 17.04 0.0M
2023-01-06 17.34 17.34 16.70 17.12 0.1M
2023-01-05 17.02 17.12 16.42 17.06 0.0M
2023-01-04 16.94 17.02 15.80 17.02 0.0M
2023-01-03 17.00 17.00 14.82 16.80 0.1M