Genertec Universal Medical Group Co Ltd (2666)

2666
🏛️ 香港 →
6.05
最終更新: 2025-09-29
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 4.39 4.49 4.39 4.49 2.6M
2023-12-28 4.32 4.39 4.31 4.37 2.3M
2023-12-27 4.21 4.32 4.21 4.31 2.6M
2023-12-22 4.28 4.28 4.17 4.20 1.9M
2023-12-21 4.21 4.28 4.15 4.25 2.1M
2023-12-20 4.25 4.29 4.19 4.23 3.0M
2023-12-19 4.24 4.27 4.19 4.24 1.6M
2023-12-18 4.28 4.29 4.21 4.25 2.0M
2023-12-15 4.26 4.33 4.25 4.27 1.7M
2023-12-14 4.21 4.25 4.17 4.21 1.4M
2023-12-13 4.21 4.21 4.16 4.20 2.5M
2023-12-12 4.18 4.21 4.12 4.21 2.8M
2023-12-11 4.18 4.19 4.09 4.19 2.5M
2023-12-08 4.24 4.26 4.16 4.21 4.9M
2023-12-07 4.26 4.26 4.18 4.25 1.9M
2023-12-06 4.20 4.32 4.20 4.28 2.2M
2023-12-05 4.35 4.35 4.18 4.21 3.7M
2023-12-04 4.25 4.39 4.24 4.36 4.4M
2023-12-01 4.15 4.29 4.15 4.25 6.0M
2023-11-30 4.19 4.20 4.09 4.17 3.0M
2023-11-29 4.17 4.21 4.11 4.14 2.7M
2023-11-28 4.13 4.20 4.11 4.19 2.4M
2023-11-27 4.15 4.16 4.12 4.16 2.5M
2023-11-24 4.15 4.19 4.13 4.15 7.3M
2023-11-23 4.11 4.19 4.11 4.19 1.1M
2023-11-22 4.10 4.13 4.08 4.13 0.8M
2023-11-21 4.05 4.12 4.01 4.10 2.8M
2023-11-20 4.03 4.11 4.01 4.05 2.4M
2023-11-17 3.97 4.05 3.95 4.04 2.0M
2023-11-16 4.10 4.10 3.97 4.00 2.8M
2023-11-15 4.13 4.14 4.05 4.07 2.2M
2023-11-14 4.03 4.06 4.02 4.03 0.8M
2023-11-13 4.04 4.04 4.00 4.02 1.2M
2023-11-10 4.02 4.03 4.00 4.02 2.1M
2023-11-09 4.05 4.11 4.04 4.04 3.1M
2023-11-08 4.08 4.10 4.04 4.07 2.1M
2023-11-07 4.12 4.12 4.04 4.07 2.1M
2023-11-06 4.11 4.19 4.08 4.14 3.8M
2023-11-03 4.02 4.10 4.02 4.08 1.9M
2023-11-02 3.95 4.05 3.95 4.02 2.5M
2023-11-01 3.98 3.98 3.92 3.95 3.2M
2023-10-31 4.04 4.07 3.96 3.97 1.0M
2023-10-30 3.96 4.07 3.96 4.06 2.8M
2023-10-27 3.86 3.98 3.86 3.96 2.2M
2023-10-26 3.86 3.90 3.82 3.88 0.9M
2023-10-25 3.91 3.95 3.88 3.89 1.5M
2023-10-24 3.82 3.91 3.81 3.88 1.2M
2023-10-20 3.83 3.90 3.82 3.84 1.9M
2023-10-19 3.92 3.92 3.84 3.87 1.0M
2023-10-18 3.96 3.99 3.91 3.92 1.5M
2023-10-17 3.98 4.01 3.97 3.97 1.3M
2023-10-16 4.03 4.04 3.97 3.99 1.0M
2023-10-13 4.01 4.08 3.99 4.03 1.2M
2023-10-12 3.99 4.07 3.99 4.04 2.7M
2023-10-11 3.89 4.02 3.89 3.97 6.9M
2023-10-10 3.94 3.95 3.86 3.87 2.3M
2023-10-09 3.79 3.94 3.79 3.89 1.7M
2023-10-06 3.78 3.89 3.78 3.87 0.7M
2023-10-05 3.79 3.80 3.75 3.78 0.7M
2023-10-04 3.85 3.85 3.76 3.79 0.7M
2023-10-03 3.91 3.91 3.77 3.82 1.3M
2023-09-29 3.94 3.94 3.90 3.91 1.3M
2023-09-28 3.96 4.02 3.88 3.92 8.7M
2023-09-27 3.96 4.00 3.94 3.98 1.1M
2023-09-26 3.98 4.00 3.95 3.97 1.0M
2023-09-25 4.03 4.05 3.97 4.00 0.9M
2023-09-22 3.96 4.04 3.96 4.04 1.0M
2023-09-21 4.00 4.00 3.93 3.98 2.1M
2023-09-20 4.02 4.02 3.96 3.99 2.1M
2023-09-19 4.02 4.05 4.01 4.05 0.8M
2023-09-18 4.02 4.06 4.01 4.02 0.8M
2023-09-15 4.05 4.09 4.00 4.05 3.7M
2023-09-14 4.06 4.13 4.04 4.05 3.2M
2023-09-13 4.08 4.10 4.04 4.08 1.3M
2023-09-12 4.03 4.10 4.01 4.06 1.5M
2023-09-11 4.03 4.10 4.00 4.09 1.5M
2023-09-07 4.05 4.07 4.01 4.03 1.6M
2023-09-06 4.03 4.10 4.03 4.09 1.6M
2023-09-05 4.08 4.11 4.06 4.06 1.4M
2023-09-04 4.09 4.13 4.08 4.11 2.8M
2023-08-31 3.99 4.08 3.98 4.08 6.6M
2023-08-30 4.02 4.04 3.96 3.99 3.8M
2023-08-29 3.97 4.02 3.94 4.01 2.3M
2023-08-28 4.01 4.04 3.92 3.96 2.5M
2023-08-25 3.87 3.95 3.87 3.90 3.9M
2023-08-24 3.87 3.94 3.85 3.92 4.4M
2023-08-23 3.84 3.93 3.76 3.87 4.1M
2023-08-22 3.75 3.83 3.57 3.83 12.2M
2023-08-21 3.84 3.84 3.73 3.74 3.7M
2023-08-18 3.90 3.91 3.79 3.84 3.8M
2023-08-17 3.93 3.93 3.85 3.88 4.7M
2023-08-16 4.00 4.02 3.93 3.93 2.2M
2023-08-15 4.02 4.03 3.95 4.00 2.2M
2023-08-14 4.13 4.15 3.96 4.02 10.4M
2023-08-11 4.07 4.29 4.07 4.13 16.2M
2023-08-10 4.13 4.17 3.98 4.09 13.6M
2023-08-09 4.11 4.15 4.07 4.10 2.8M
2023-08-08 4.10 4.15 4.07 4.09 2.7M
2023-08-07 4.29 4.30 4.10 4.10 5.2M
2023-08-04 4.29 4.33 4.27 4.29 3.3M
2023-08-03 4.17 4.29 4.14 4.24 3.0M
2023-08-02 4.17 4.24 4.13 4.19 3.5M
2023-08-01 4.19 4.27 4.15 4.20 2.4M
2023-07-31 4.15 4.27 4.15 4.20 4.4M
2023-07-28 4.11 4.16 4.06 4.14 3.2M
2023-07-27 4.10 4.14 4.07 4.11 2.3M
2023-07-26 4.12 4.13 4.06 4.09 1.9M
2023-07-25 4.06 4.16 4.06 4.12 3.0M
2023-07-24 4.05 4.08 4.01 4.03 1.3M
2023-07-21 4.05 4.11 4.05 4.07 1.8M
2023-07-20 4.07 4.11 4.05 4.05 1.3M
2023-07-19 4.08 4.10 4.04 4.07 1.5M
2023-07-18 4.15 4.16 4.07 4.09 2.5M
2023-07-14 4.18 4.25 4.14 4.15 2.4M
2023-07-13 4.14 4.19 4.12 4.18 3.1M
2023-07-12 4.13 4.15 4.08 4.09 2.0M
2023-07-11 4.12 4.16 4.09 4.13 1.0M
2023-07-10 4.14 4.20 4.09 4.11 2.4M
2023-07-07 4.15 4.16 4.12 4.15 0.9M
2023-07-06 4.25 4.27 4.12 4.14 4.7M
2023-07-05 4.31 4.32 4.25 4.27 1.2M
2023-07-04 4.30 4.36 4.28 4.33 2.0M
2023-07-03 4.29 4.34 4.28 4.31 2.0M
2023-06-30 4.28 4.33 4.25 4.30 1.1M
2023-06-29 4.27 4.32 4.27 4.30 1.0M
2023-06-28 4.27 4.30 4.25 4.27 1.1M
2023-06-27 4.24 4.32 4.24 4.30 1.5M
2023-06-26 4.18 4.28 4.16 4.26 2.7M
2023-06-23 4.34 4.34 4.13 4.14 2.3M
2023-06-21 4.40 4.44 4.36 4.40 1.3M
2023-06-20 4.53 4.55 4.43 4.47 1.2M
2023-06-19 4.46 4.58 4.46 4.56 1.5M
2023-06-16 4.42 4.53 4.42 4.52 3.9M
2023-06-15 4.39 4.44 4.34 4.42 2.4M
2023-06-14 4.38 4.46 4.37 4.38 2.0M
2023-06-13 4.42 4.47 4.37 4.45 2.5M
2023-06-12 4.47 4.48 4.42 4.44 1.6M
2023-06-09 4.47 4.51 4.42 4.50 4.9M
2023-06-08 4.75 4.79 4.70 4.72 3.3M
2023-06-07 4.69 4.85 4.69 4.76 5.9M
2023-06-06 4.71 4.74 4.62 4.64 2.8M
2023-06-05 4.66 4.71 4.63 4.71 2.3M
2023-06-02 4.63 4.71 4.63 4.69 3.4M
2023-06-01 4.66 4.66 4.55 4.59 4.6M
2023-05-31 4.75 4.76 4.59 4.66 4.2M
2023-05-30 4.79 4.80 4.67 4.72 2.8M
2023-05-29 4.88 4.88 4.73 4.76 3.5M
2023-05-25 4.89 4.89 4.76 4.82 3.3M
2023-05-24 4.89 4.91 4.83 4.89 4.3M
2023-05-23 4.95 4.96 4.85 4.90 3.7M
2023-05-22 4.93 4.98 4.90 4.93 2.4M
2023-05-19 5.05 5.05 4.91 4.93 2.2M
2023-05-18 5.04 5.10 5.03 5.05 2.2M
2023-05-17 4.95 5.05 4.92 5.02 4.3M
2023-05-16 5.06 5.08 4.91 4.94 4.2M
2023-05-15 5.07 5.09 4.95 5.06 5.6M
2023-05-12 5.19 5.21 5.06 5.06 3.0M
2023-05-11 5.21 5.29 5.18 5.18 3.8M
2023-05-10 5.25 5.25 5.18 5.20 1.2M
2023-05-09 5.30 5.40 5.23 5.23 3.7M
2023-05-08 5.22 5.40 5.22 5.29 4.8M
2023-05-05 5.30 5.35 5.16 5.17 2.7M
2023-05-04 5.13 5.30 5.12 5.29 3.9M
2023-05-03 5.19 5.19 5.05 5.16 2.3M
2023-05-02 5.21 5.31 5.13 5.19 2.3M
2023-04-28 5.09 5.30 5.05 5.21 7.9M
2023-04-27 5.01 5.13 4.96 5.07 4.5M
2023-04-26 4.98 5.05 4.94 4.98 2.0M
2023-04-25 5.13 5.15 4.91 4.99 5.5M
2023-04-24 5.21 5.25 5.09 5.15 2.4M
2023-04-21 5.16 5.23 5.13 5.20 8.6M
2023-04-20 5.00 5.17 4.96 5.15 9.5M
2023-04-19 5.00 5.00 4.89 4.96 4.8M
2023-04-18 4.93 4.96 4.91 4.95 2.1M
2023-04-17 4.99 5.01 4.89 4.93 4.7M
2023-04-14 4.93 5.03 4.92 4.99 4.5M
2023-04-13 4.85 4.94 4.85 4.92 3.6M
2023-04-12 4.97 4.99 4.87 4.92 3.8M
2023-04-11 4.82 4.98 4.78 4.96 7.9M
2023-04-06 4.71 4.81 4.71 4.80 3.9M
2023-04-04 4.73 4.79 4.71 4.77 3.5M
2023-04-03 4.72 4.79 4.70 4.76 3.4M
2023-03-31 4.70 4.80 4.70 4.75 2.5M
2023-03-30 4.72 4.77 4.67 4.70 3.3M
2023-03-29 4.78 4.78 4.66 4.72 2.9M
2023-03-28 4.70 4.77 4.70 4.77 1.8M
2023-03-27 4.79 4.79 4.71 4.74 2.1M
2023-03-24 4.80 4.83 4.68 4.76 5.4M
2023-03-23 4.80 4.87 4.77 4.77 3.6M
2023-03-22 4.88 4.96 4.84 4.87 6.9M
2023-03-21 4.78 4.90 4.74 4.84 4.9M
2023-03-20 4.75 4.85 4.72 4.76 2.6M
2023-03-17 4.71 4.85 4.70 4.80 6.0M
2023-03-16 4.64 4.72 4.63 4.70 5.5M
2023-03-15 4.61 4.71 4.61 4.69 3.6M
2023-03-14 4.66 4.66 4.55 4.60 4.6M
2023-03-13 4.59 4.69 4.57 4.63 3.1M
2023-03-10 4.66 4.66 4.55 4.59 4.8M
2023-03-09 4.84 4.84 4.70 4.70 2.8M
2023-03-08 4.70 4.81 4.63 4.79 6.6M
2023-03-07 4.70 4.84 4.66 4.71 6.3M
2023-03-06 4.63 4.80 4.63 4.75 7.0M
2023-03-03 4.65 4.65 4.60 4.63 2.3M
2023-03-02 4.61 4.64 4.57 4.63 2.1M
2023-03-01 4.52 4.65 4.50 4.62 5.9M
2023-02-28 4.49 4.56 4.48 4.53 2.7M
2023-02-27 4.47 4.48 4.42 4.45 2.1M
2023-02-24 4.53 4.56 4.46 4.48 1.4M
2023-02-23 4.56 4.56 4.46 4.53 4.5M
2023-02-22 4.56 4.57 4.49 4.51 1.8M
2023-02-21 4.50 4.61 4.46 4.58 6.5M
2023-02-20 4.49 4.52 4.44 4.47 4.0M
2023-02-17 4.46 4.49 4.44 4.45 1.5M
2023-02-16 4.51 4.55 4.45 4.46 6.2M
2023-02-15 4.60 4.60 4.46 4.47 4.4M
2023-02-14 4.63 4.63 4.51 4.59 4.3M
2023-02-13 4.62 4.62 4.55 4.60 3.7M
2023-02-10 4.68 4.70 4.58 4.62 1.9M
2023-02-09 4.68 4.74 4.66 4.69 4.5M
2023-02-08 4.75 4.79 4.67 4.69 2.7M
2023-02-07 4.69 4.75 4.65 4.71 2.3M
2023-02-06 4.74 4.77 4.64 4.68 3.8M
2023-02-03 4.81 4.84 4.78 4.80 1.2M
2023-02-02 4.87 4.92 4.83 4.84 2.9M
2023-02-01 4.84 4.87 4.78 4.86 1.4M
2023-01-31 4.83 4.87 4.76 4.80 2.4M
2023-01-30 4.88 4.92 4.74 4.78 3.8M
2023-01-27 4.91 4.96 4.79 4.95 2.0M
2023-01-26 4.90 4.99 4.87 4.92 1.3M
2023-01-20 4.77 4.91 4.75 4.90 0.9M
2023-01-19 4.70 4.80 4.70 4.78 0.6M
2023-01-18 4.79 4.79 4.72 4.74 1.6M
2023-01-17 4.80 4.83 4.71 4.75 2.4M
2023-01-16 4.88 4.97 4.80 4.82 3.9M
2023-01-13 4.86 4.86 4.77 4.86 2.6M
2023-01-12 4.88 4.91 4.76 4.79 2.0M
2023-01-11 4.89 4.96 4.82 4.85 2.7M
2023-01-10 4.78 5.01 4.75 4.89 7.3M
2023-01-09 4.73 4.82 4.73 4.80 4.0M
2023-01-06 4.83 4.83 4.70 4.74 2.1M
2023-01-05 4.84 4.87 4.77 4.80 2.5M
2023-01-04 4.74 4.82 4.70 4.78 4.2M
2023-01-03 4.75 4.78 4.64 4.71 2.2M