MicroPort Endovascular MedTech Ltd (688016)

688016
🏛️ 中国 →
108.99
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
2023-12-29 129.45 130.81 127.52 130.62 0.9M
2023-12-28 124.15 129.07 123.22 128.60 1.2M
2023-12-27 122.22 124.83 122.15 124.11 0.6M
2023-12-26 123.85 125.17 122.24 123.18 0.5M
2023-12-25 120.97 123.97 120.42 123.87 0.6M
2023-12-22 121.77 124.03 120.59 121.36 0.9M
2023-12-21 124.09 124.09 118.35 121.21 1.7M
2023-12-20 124.09 125.20 123.52 124.16 0.5M
2023-12-19 125.62 126.62 123.03 124.09 0.7M
2023-12-18 126.18 126.84 124.83 126.03 0.6M
2023-12-15 125.63 129.38 125.50 126.03 1.2M
2023-12-14 124.30 125.83 123.66 125.01 1.0M
2023-12-13 123.15 125.09 123.15 123.64 0.7M
2023-12-12 130.75 130.75 123.09 123.96 2.4M
2023-12-11 131.07 131.76 128.19 131.46 1.0M
2023-12-08 129.64 132.61 127.54 131.21 1.5M
2023-12-07 130.74 131.41 127.80 129.20 1.3M
2023-12-06 132.26 133.18 129.54 130.34 1.2M
2023-12-05 133.70 134.77 132.34 133.22 0.9M
2023-12-04 138.26 138.26 134.15 134.98 1.0M
2023-12-01 136.01 141.14 135.62 138.91 2.0M
2023-11-30 133.93 136.71 133.05 136.01 1.1M
2023-11-29 134.25 136.04 133.69 134.22 0.7M
2023-11-28 133.56 136.17 132.49 135.01 0.9M
2023-11-27 131.99 136.85 129.20 134.02 1.5M
2023-11-24 130.20 131.97 129.09 131.54 1.0M
2023-11-23 128.12 131.30 127.38 130.44 0.8M
2023-11-22 128.53 130.54 127.18 127.79 0.6M
2023-11-21 129.66 130.21 128.78 129.08 0.9M
2023-11-20 128.11 130.65 127.48 129.66 0.9M
2023-11-17 126.22 129.25 125.96 128.67 1.0M
2023-11-16 128.85 128.85 124.95 126.40 1.7M
2023-11-15 138.91 139.64 128.20 128.86 3.0M
2023-11-14 138.66 138.93 137.25 138.24 0.6M
2023-11-13 138.78 139.97 137.22 138.54 1.0M
2023-11-10 134.44 140.66 134.23 138.41 1.1M
2023-11-09 136.78 139.33 134.63 135.81 1.4M
2023-11-08 133.46 138.18 132.89 136.56 1.1M
2023-11-07 132.75 136.24 131.93 133.52 1.2M
2023-11-06 129.52 134.00 129.05 133.01 1.3M
2023-11-03 127.65 130.72 127.65 128.98 0.8M
2023-11-02 128.73 130.53 127.83 127.89 0.7M
2023-11-01 130.50 131.35 128.98 129.32 0.6M
2023-10-31 131.75 131.75 128.72 130.54 0.9M
2023-10-30 129.38 131.97 128.24 131.37 1.6M
2023-10-27 125.50 129.52 123.75 128.83 1.4M
2023-10-26 121.95 123.89 120.56 123.83 0.6M
2023-10-25 123.62 125.41 122.28 123.01 0.8M
2023-10-24 120.67 124.38 119.13 123.28 1.1M
2023-10-23 123.49 123.87 118.85 120.81 1.2M
2023-10-20 125.18 125.18 123.03 124.42 0.7M
2023-10-19 124.83 127.18 124.83 125.18 0.7M
2023-10-18 127.52 127.52 124.58 125.80 0.8M
2023-10-17 127.11 127.81 125.31 127.56 0.6M
2023-10-16 128.17 129.40 126.23 127.61 0.8M
2023-10-13 127.38 130.74 127.38 127.99 0.8M
2023-10-12 129.54 129.54 126.51 128.73 0.8M
2023-10-11 127.38 131.22 127.01 129.40 1.2M
2023-10-10 126.86 130.60 125.64 127.44 1.4M
2023-10-09 125.40 127.18 123.49 126.23 1.4M
2023-09-28 124.54 127.15 124.01 124.42 1.0M
2023-09-27 124.80 127.51 123.42 124.30 1.7M
2023-09-26 126.09 126.73 123.83 124.69 1.6M
2023-09-25 116.80 126.30 116.80 125.50 2.4M
2023-09-22 118.12 118.44 116.97 117.26 1.3M
2023-09-21 117.93 119.46 117.85 118.32 0.7M
2023-09-20 120.81 121.21 118.13 119.03 0.8M
2023-09-19 121.04 122.61 120.00 121.01 0.9M
2023-09-18 120.81 122.13 119.13 119.84 1.0M
2023-09-15 120.81 123.40 119.47 120.74 1.5M
2023-09-14 119.93 122.07 118.26 121.13 1.0M
2023-09-13 120.13 122.13 119.50 120.79 0.9M
2023-09-12 120.93 121.48 118.81 120.13 1.0M
2023-09-11 118.59 123.05 118.12 121.67 2.0M
2023-09-08 114.83 118.71 114.11 118.47 1.2M
2023-09-07 114.46 117.76 114.09 115.37 1.2M
2023-09-06 114.98 116.01 113.90 115.10 0.6M
2023-09-05 115.44 116.44 114.43 115.34 0.6M
2023-09-04 115.85 116.03 112.76 115.38 1.3M
2023-09-01 113.00 116.23 111.68 115.62 1.6M
2023-08-31 109.14 113.42 108.51 112.90 1.7M
2023-08-30 109.43 111.07 108.39 109.14 1.6M
2023-08-29 107.50 110.44 106.71 109.65 1.9M
2023-08-28 114.09 115.44 107.38 107.50 1.6M
2023-08-25 105.24 106.49 104.55 105.03 0.6M
2023-08-24 104.03 107.30 103.46 105.77 0.7M
2023-08-23 105.30 105.56 103.89 104.15 0.5M
2023-08-22 107.44 107.44 103.28 105.22 1.0M
2023-08-21 105.37 107.50 104.77 106.93 0.6M
2023-08-18 108.87 109.40 106.31 106.40 0.6M
2023-08-17 107.58 109.66 106.04 107.44 0.9M
2023-08-16 107.72 109.85 107.55 107.72 0.7M
2023-08-15 107.77 109.10 105.91 108.66 0.8M
2023-08-14 106.39 108.73 104.64 108.08 0.9M
2023-08-11 109.11 109.46 106.54 106.54 0.8M
2023-08-10 107.99 109.33 107.79 108.60 0.5M
2023-08-09 107.38 109.73 107.38 108.64 0.9M
2023-08-08 107.75 109.38 106.73 107.73 0.8M
2023-08-07 114.77 114.77 106.90 107.72 2.0M
2023-08-04 114.52 115.10 113.40 114.13 0.6M
2023-08-03 116.28 117.22 112.75 113.75 1.4M
2023-08-02 115.30 116.98 113.76 116.20 0.7M
2023-08-01 119.40 119.83 115.15 115.62 1.2M
2023-07-31 124.02 125.11 117.11 118.90 1.7M
2023-07-28 121.93 123.72 120.87 122.44 0.6M
2023-07-27 122.20 124.50 121.21 122.27 0.6M
2023-07-26 119.18 125.40 118.79 122.32 1.3M
2023-07-25 120.82 122.07 118.93 119.28 0.9M
2023-07-24 117.56 121.37 116.45 120.82 0.9M
2023-07-21 114.51 119.46 113.21 117.56 1.0M
2023-07-20 114.50 115.42 113.48 113.71 0.4M
2023-07-19 114.32 115.05 113.42 114.50 0.5M
2023-07-18 114.09 115.44 113.09 114.32 0.6M
2023-07-17 116.80 117.37 112.89 114.39 1.1M
2023-07-14 118.73 119.06 116.32 116.89 0.8M
2023-07-13 118.78 121.78 117.85 118.37 1.0M
2023-07-12 127.52 128.88 116.97 118.36 2.6M
2023-07-11 120.11 124.09 118.95 123.56 0.6M
2023-07-10 118.94 121.36 118.82 120.11 0.5M
2023-07-07 124.56 125.49 119.01 120.67 1.3M
2023-07-06 122.39 127.44 121.55 125.50 1.7M
2023-07-05 122.07 124.03 121.21 122.81 0.8M
2023-07-04 119.51 123.46 118.59 122.15 0.9M
2023-07-03 122.01 123.66 119.46 120.18 0.9M
2023-06-30 118.25 122.48 116.65 120.73 1.1M
2023-06-29 112.07 119.77 111.41 118.32 1.6M
2023-06-28 114.08 115.13 110.27 112.47 0.7M
2023-06-27 111.14 114.48 110.16 114.08 0.9M
2023-06-26 111.46 114.63 110.74 111.39 0.9M
2023-06-21 112.78 113.89 110.76 112.09 0.8M
2023-06-20 111.61 115.71 110.40 113.87 1.2M
2023-06-19 110.74 112.73 109.53 111.61 0.9M
2023-06-16 107.81 111.94 107.32 110.87 0.9M
2023-06-15 104.70 108.22 103.42 107.95 0.9M
2023-06-14 102.73 106.28 102.40 104.48 0.7M
2023-06-13 103.35 104.47 102.69 103.02 0.5M
2023-06-12 104.97 105.36 103.40 103.50 0.5M
2023-06-09 102.60 107.37 101.81 104.95 1.1M
2023-06-08 104.06 104.32 102.35 102.42 0.6M
2023-06-07 104.05 104.36 102.59 104.01 0.5M
2023-06-06 106.51 106.51 103.66 103.71 0.7M
2023-06-05 108.73 108.73 105.05 106.15 1.0M
2023-06-02 108.05 108.79 106.63 108.66 0.7M
2023-06-01 106.83 108.90 105.75 108.05 0.7M
2023-05-31 108.40 110.06 106.79 107.15 0.6M
2023-05-30 110.60 111.32 106.71 108.89 1.2M
2023-05-29 111.24 112.73 109.40 110.64 0.7M
2023-05-26 111.57 112.89 110.07 111.41 0.6M
2023-05-25 112.75 112.75 109.93 111.60 0.7M
2023-05-24 114.50 114.50 111.80 112.87 0.6M
2023-05-23 113.03 116.11 113.03 113.93 0.5M
2023-05-22 113.42 115.66 113.07 114.09 0.5M
2023-05-19 109.89 116.62 109.15 114.79 1.2M
2023-05-18 111.28 111.33 109.73 110.11 0.6M
2023-05-17 113.42 113.72 112.13 112.72 0.4M
2023-05-16 114.10 115.09 112.29 112.69 0.7M
2023-05-15 111.07 114.09 110.40 113.88 0.7M
2023-05-12 112.08 114.58 111.46 111.46 0.8M
2023-05-11 111.20 114.49 110.81 113.22 0.9M
2023-05-10 110.76 112.38 109.64 111.07 0.7M
2023-05-09 112.50 113.64 110.78 110.93 1.0M
2023-05-08 115.24 115.74 111.81 112.99 0.8M
2023-05-05 115.77 116.76 113.54 115.22 0.8M
2023-05-04 115.10 117.45 114.77 115.69 1.0M
2023-04-28 121.69 122.15 115.64 116.24 2.5M
2023-04-27 123.18 126.77 121.41 124.18 1.4M
2023-04-26 116.40 124.48 115.77 122.66 1.6M
2023-04-25 117.46 119.80 113.42 115.56 1.1M
2023-04-24 122.95 123.58 116.24 117.75 1.7M
2023-04-21 125.42 128.70 123.49 123.58 1.1M
2023-04-20 125.93 128.26 123.49 124.97 1.2M
2023-04-19 125.84 128.50 124.42 125.93 1.0M
2023-04-18 127.01 127.26 124.85 125.84 0.8M
2023-04-17 126.14 130.13 125.77 127.87 1.5M
2023-04-14 125.84 128.93 125.20 126.11 1.6M
2023-04-13 122.15 127.93 121.01 126.30 1.8M
2023-04-12 123.50 125.94 121.70 122.82 1.2M
2023-04-11 125.30 130.87 123.55 124.72 1.4M
2023-04-10 124.83 128.69 124.20 126.14 1.8M
2023-04-07 117.99 124.83 117.45 124.16 2.0M
2023-04-06 114.03 119.33 113.76 118.28 2.0M
2023-04-04 113.09 114.04 110.78 113.63 1.6M
2023-04-03 115.11 116.12 112.25 112.95 1.8M
2023-03-31 115.96 117.34 115.24 115.67 1.1M
2023-03-30 116.09 119.11 115.10 115.74 1.6M
2023-03-29 115.72 117.36 114.38 114.77 0.9M
2023-03-28 116.24 117.42 113.96 115.05 1.0M
2023-03-27 115.49 118.80 111.99 116.98 1.4M
2023-03-24 118.57 120.73 115.30 115.41 1.4M
2023-03-23 119.46 120.05 117.11 117.83 2.0M
2023-03-22 127.44 127.52 120.13 120.26 2.2M
2023-03-21 126.17 130.12 123.83 126.01 1.3M
2023-03-20 127.59 128.89 116.14 127.64 2.9M
2023-03-17 133.27 135.40 126.64 127.05 1.4M
2023-03-16 133.13 135.46 131.71 132.88 0.7M
2023-03-15 131.05 136.00 129.66 133.13 1.3M
2023-03-14 127.43 131.75 126.18 129.65 1.1M
2023-03-13 126.85 128.83 125.03 127.29 0.7M
2023-03-10 129.56 129.87 126.81 127.93 0.7M
2023-03-09 128.85 131.68 128.66 129.56 0.7M
2023-03-08 128.86 129.83 127.05 128.32 0.7M
2023-03-07 128.86 131.91 128.21 128.51 1.1M
2023-03-06 129.30 133.55 127.87 131.06 1.1M
2023-03-03 128.98 130.17 128.07 128.59 0.6M
2023-03-02 132.89 132.89 128.20 129.47 1.6M
2023-03-01 134.32 135.08 132.37 133.09 0.7M
2023-02-28 131.26 135.30 130.11 135.11 1.0M
2023-02-27 133.02 133.95 129.67 130.34 0.9M
2023-02-24 134.87 135.79 132.92 133.07 0.5M
2023-02-23 134.89 137.70 133.63 135.11 0.9M
2023-02-22 134.26 135.96 132.89 134.24 1.1M
2023-02-21 137.66 138.48 133.22 136.13 0.9M
2023-02-20 138.50 140.07 134.87 138.21 1.1M
2023-02-17 137.93 139.46 136.46 137.69 0.6M
2023-02-16 141.85 143.62 136.91 138.42 1.3M
2023-02-15 147.58 147.58 141.28 142.94 1.1M
2023-02-14 146.02 146.89 143.64 146.45 0.7M
2023-02-13 145.77 148.89 143.34 145.07 0.9M
2023-02-10 144.93 147.45 143.18 144.77 0.9M
2023-02-09 144.15 146.43 143.15 144.93 0.9M
2023-02-08 142.95 146.43 142.34 144.10 0.9M
2023-02-07 144.30 146.17 142.47 142.95 0.9M
2023-02-06 144.34 148.99 143.77 145.16 0.7M
2023-02-03 147.65 148.28 143.65 146.35 1.2M
2023-02-02 146.16 155.03 144.98 149.40 1.4M
2023-02-01 139.97 146.62 139.97 146.30 1.0M
2023-01-31 143.18 144.97 139.38 140.92 1.4M
2023-01-30 145.30 146.31 138.26 144.72 2.5M
2023-01-20 148.02 152.01 146.34 147.32 1.0M
2023-01-19 144.30 149.87 143.69 148.46 1.2M
2023-01-18 145.64 148.18 143.70 145.11 1.3M
2023-01-17 148.11 149.65 145.87 146.95 0.9M
2023-01-16 143.48 152.24 142.41 148.11 2.4M
2023-01-13 132.71 144.24 131.57 143.58 2.8M
2023-01-12 135.09 135.13 130.87 132.71 1.0M
2023-01-11 137.26 137.30 134.23 134.29 1.1M
2023-01-10 134.42 137.56 134.03 137.22 1.1M
2023-01-09 135.24 137.92 132.48 136.34 1.6M
2023-01-06 131.54 138.69 130.72 135.57 2.2M
2023-01-05 130.30 132.60 127.89 132.22 1.7M
2023-01-04 130.07 133.70 127.52 130.85 1.0M
2023-01-03 127.52 131.81 124.97 130.00 1.0M