MicroPort Scientific Corp (0853)

0853
🏛️ 香港 →
12.53
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
2022-12-30 21.25 21.70 20.35 20.55 5.2M
2022-12-29 20.40 21.20 20.20 21.20 6.4M
2022-12-28 19.46 21.00 19.30 20.55 6.5M
2022-12-23 19.22 19.42 18.92 19.14 2.2M
2022-12-22 19.00 19.70 18.60 19.48 6.8M
2022-12-21 18.72 19.10 18.40 18.62 2.8M
2022-12-20 18.32 18.90 18.24 18.50 4.2M
2022-12-19 19.66 19.98 18.38 18.50 5.9M
2022-12-16 19.90 20.25 19.50 19.80 3.8M
2022-12-15 21.00 21.05 19.82 20.05 4.7M
2022-12-14 20.75 21.15 20.35 20.95 4.8M
2022-12-13 20.95 21.35 20.35 20.70 4.1M
2022-12-12 21.00 21.90 20.30 20.85 7.6M
2022-12-09 20.30 21.75 19.82 21.40 13.2M
2022-12-08 19.40 20.45 19.20 20.20 11.5M
2022-12-07 20.25 21.05 18.90 19.00 14.4M
2022-12-06 19.92 20.80 19.70 20.00 10.7M
2022-12-05 19.60 20.60 19.36 20.55 13.3M
2022-12-02 18.70 20.00 18.70 19.14 8.7M
2022-12-01 18.90 19.28 18.34 18.72 11.6M
2022-11-30 18.88 18.98 17.48 18.28 11.6M
2022-11-29 16.90 18.40 16.70 18.12 10.1M
2022-11-28 15.80 16.86 15.68 16.78 7.8M
2022-11-25 17.02 17.18 16.34 16.46 5.4M
2022-11-24 17.26 17.70 17.06 17.20 3.7M
2022-11-23 17.12 17.30 16.30 17.04 6.2M
2022-11-22 18.10 18.46 16.92 17.02 7.6M
2022-11-21 18.48 18.50 17.92 18.10 4.8M
2022-11-18 20.30 20.70 18.58 18.76 11.1M
2022-11-17 19.48 19.80 18.78 19.60 6.9M
2022-11-16 20.00 20.85 19.50 19.92 10.4M
2022-11-15 19.20 20.25 18.64 19.86 13.5M
2022-11-14 17.60 19.32 17.56 19.10 15.5M
2022-11-11 17.88 17.96 16.94 17.40 11.9M
2022-11-10 16.58 17.28 16.10 16.40 9.3M
2022-11-09 18.10 18.48 16.60 16.86 14.3M
2022-11-08 18.54 19.28 17.92 18.20 9.1M
2022-11-07 17.66 18.56 17.66 18.54 10.4M
2022-11-04 17.70 18.64 17.60 17.66 11.1M
2022-11-03 17.08 17.80 17.08 17.56 5.3M
2022-11-02 16.96 18.00 16.96 17.86 7.3M
2022-11-01 16.66 17.38 16.64 17.10 10.0M
2022-10-31 17.08 17.72 16.42 16.58 10.4M
2022-10-28 18.00 18.60 16.88 17.14 9.8M
2022-10-27 18.80 19.10 17.80 18.00 14.4M
2022-10-26 16.62 18.46 16.30 18.36 15.5M
2022-10-25 16.10 17.06 15.50 16.54 10.9M
2022-10-24 17.30 17.68 15.62 15.90 16.6M
2022-10-21 17.04 18.12 16.72 17.48 17.6M
2022-10-20 15.80 17.38 15.44 17.00 18.3M
2022-10-19 17.46 17.72 16.22 16.44 21.0M
2022-10-18 17.52 17.98 16.74 17.48 28.1M
2022-10-17 15.60 17.46 15.60 17.20 36.9M
2022-10-14 13.92 16.78 13.92 15.38 30.5M
2022-10-13 13.42 14.18 13.32 13.52 4.8M
2022-10-12 13.10 13.58 12.46 13.42 5.5M
2022-10-11 13.50 13.72 12.90 13.08 3.9M
2022-10-10 14.18 14.20 13.36 13.42 4.1M
2022-10-07 14.44 14.44 13.90 14.24 1.1M
2022-10-06 14.68 14.74 14.32 14.44 1.0M
2022-10-05 14.30 14.90 14.10 14.78 2.2M
2022-10-03 13.50 14.32 13.38 13.54 1.2M
2022-09-30 13.74 13.78 13.26 13.52 2.7M
2022-09-29 14.30 14.66 13.54 13.74 4.3M
2022-09-28 14.50 14.80 13.86 13.96 5.7M
2022-09-27 13.70 14.78 13.40 14.70 7.9M
2022-09-26 13.32 14.04 13.24 13.70 4.4M
2022-09-23 13.86 13.86 13.42 13.50 3.7M
2022-09-22 13.88 14.04 13.50 13.86 8.4M
2022-09-21 14.46 14.50 14.06 14.12 3.1M
2022-09-20 14.50 14.76 14.36 14.54 2.4M
2022-09-19 15.00 15.00 14.20 14.38 12.5M
2022-09-16 15.30 15.52 14.74 14.86 8.4M
2022-09-15 15.52 15.82 15.16 15.30 2.6M
2022-09-14 15.04 15.64 15.02 15.42 2.9M
2022-09-13 17.02 17.10 15.26 15.60 8.6M
2022-09-09 15.22 16.50 14.72 16.40 12.2M
2022-09-08 15.70 15.70 15.16 15.24 4.6M
2022-09-07 15.26 15.90 14.86 15.46 6.3M
2022-09-06 15.76 15.90 14.60 15.20 11.9M
2022-09-05 16.58 18.02 15.44 15.56 25.1M
2022-09-02 16.20 16.66 15.22 15.38 8.1M
2022-09-01 16.00 16.96 15.94 16.38 11.1M
2022-08-31 15.90 16.62 14.90 15.72 20.6M
2022-08-30 18.00 18.00 17.02 17.20 3.6M
2022-08-29 18.28 18.46 17.50 17.78 3.1M
2022-08-26 18.10 18.76 17.82 18.46 3.5M
2022-08-25 16.86 17.88 16.84 17.78 2.9M
2022-08-24 17.74 17.98 16.76 16.86 4.2M
2022-08-23 17.72 18.10 17.62 17.74 3.5M
2022-08-22 17.50 17.86 17.34 17.72 2.3M
2022-08-19 18.26 18.26 17.40 17.48 4.8M
2022-08-18 18.08 18.14 17.74 18.00 3.9M
2022-08-17 18.78 18.86 17.84 18.16 6.0M
2022-08-16 20.50 20.50 18.14 18.60 8.8M
2022-08-15 20.00 20.65 19.80 20.50 3.5M
2022-08-12 20.40 20.60 20.00 20.10 2.7M
2022-08-11 19.80 20.45 19.68 20.40 3.0M
2022-08-10 19.56 19.74 19.18 19.46 2.0M
2022-08-09 19.22 19.94 18.96 19.56 3.5M
2022-08-08 19.80 19.80 18.54 18.98 9.9M
2022-08-05 20.20 20.75 20.00 20.50 5.7M
2022-08-04 18.80 19.86 18.66 19.66 6.0M
2022-08-03 18.62 19.32 18.20 18.40 4.6M
2022-08-02 18.50 18.54 17.54 18.32 6.9M
2022-08-01 18.12 19.10 18.12 18.68 4.0M
2022-07-29 19.64 19.96 18.32 18.54 7.5M
2022-07-28 19.72 19.90 19.30 19.64 6.0M
2022-07-27 20.00 20.00 19.20 19.40 6.5M
2022-07-26 20.15 20.80 19.84 20.05 5.5M
2022-07-25 20.75 20.75 19.86 20.35 2.9M
2022-07-22 21.05 21.35 20.35 20.80 4.5M
2022-07-21 20.75 21.40 20.55 20.80 4.3M
2022-07-20 21.00 21.70 20.55 20.60 6.4M
2022-07-19 20.35 20.85 19.70 20.35 3.6M
2022-07-18 20.55 21.05 19.78 20.60 5.1M
2022-07-15 22.00 22.00 20.25 20.60 8.0M
2022-07-14 20.85 22.05 20.35 21.75 17.4M
2022-07-13 19.82 20.70 19.80 19.98 5.8M
2022-07-12 21.10 21.40 19.72 20.00 8.7M
2022-07-11 22.15 22.15 20.50 21.35 7.7M
2022-07-08 22.50 22.75 21.50 22.15 6.8M
2022-07-07 23.30 23.60 21.80 22.05 11.8M
2022-07-06 24.55 25.20 22.30 23.45 15.6M
2022-07-05 24.75 25.15 23.10 23.80 9.6M
2022-07-04 22.75 24.70 22.25 24.70 12.3M
2022-06-30 23.70 24.20 22.45 22.75 10.1M
2022-06-29 23.80 25.15 22.80 23.70 14.3M
2022-06-28 24.95 25.10 23.20 24.25 15.9M
2022-06-27 23.50 25.20 23.50 24.85 26.2M
2022-06-24 20.30 23.20 20.25 23.15 20.7M
2022-06-23 19.56 20.75 19.56 19.92 6.4M
2022-06-22 21.04 21.79 19.53 19.67 12.4M
2022-06-21 18.77 20.64 18.37 20.64 18.1M
2022-06-20 18.35 19.05 17.87 18.75 10.9M
2022-06-17 16.41 18.21 16.41 18.21 8.9M
2022-06-16 17.47 17.67 16.43 16.69 4.2M
2022-06-15 16.65 17.51 16.65 17.21 6.5M
2022-06-14 16.01 16.85 16.01 16.53 6.5M
2022-06-13 16.87 17.59 16.61 16.89 6.1M
2022-06-10 17.15 17.67 16.85 17.61 10.8M
2022-06-09 18.39 18.99 17.39 17.83 11.6M
2022-06-08 17.37 18.85 17.09 18.29 14.5M
2022-06-07 16.67 17.49 16.19 16.99 8.5M
2022-06-06 16.81 17.59 16.33 16.67 12.8M
2022-06-02 16.07 16.91 15.69 16.89 8.6M
2022-06-01 15.69 16.19 15.27 16.11 8.5M
2022-05-31 14.47 15.65 14.11 15.53 15.3M
2022-05-30 13.69 14.39 13.69 14.21 4.1M
2022-05-27 13.69 14.23 13.57 13.69 3.8M
2022-05-26 13.45 13.55 12.95 13.49 4.8M
2022-05-25 13.93 14.19 13.27 13.37 11.3M
2022-05-24 15.03 15.67 13.79 13.93 8.2M
2022-05-23 15.39 15.75 15.09 15.37 4.2M
2022-05-20 15.09 15.73 15.03 15.59 5.5M
2022-05-19 14.59 15.03 14.55 14.81 4.0M
2022-05-18 15.15 15.37 14.69 15.17 3.2M
2022-05-17 14.09 15.05 14.09 15.05 4.8M
2022-05-16 14.19 14.53 13.89 14.25 3.2M
2022-05-13 14.09 14.47 13.45 14.17 7.1M
2022-05-12 13.69 14.15 13.45 13.87 4.5M
2022-05-11 13.45 14.85 12.99 13.97 8.1M
2022-05-10 12.61 13.71 12.61 13.47 8.3M
2022-05-06 13.23 13.59 12.89 13.19 5.6M
2022-05-05 14.09 14.43 13.51 13.69 7.3M
2022-05-04 14.71 14.79 13.55 13.77 3.7M
2022-05-03 15.73 15.73 14.61 15.05 1.9M
2022-04-29 14.73 15.87 14.17 15.77 3.2M
2022-04-28 14.47 15.03 13.49 14.89 3.7M
2022-04-27 14.59 14.79 13.69 14.17 7.5M
2022-04-26 14.15 14.89 14.09 14.39 4.9M
2022-04-25 14.41 14.93 13.81 14.11 5.3M
2022-04-22 14.47 15.11 14.15 14.91 4.6M
2022-04-21 15.33 15.33 14.37 14.71 5.6M
2022-04-20 15.49 15.95 14.99 15.53 4.1M
2022-04-19 16.01 16.19 15.21 15.39 5.0M
2022-04-14 15.85 16.45 15.81 16.09 4.9M
2022-04-13 15.51 15.83 15.11 15.53 3.4M
2022-04-12 15.05 15.87 14.81 15.49 4.3M
2022-04-11 16.05 16.05 14.65 14.99 8.5M
2022-04-08 16.47 16.81 15.75 16.05 8.1M
2022-04-07 18.15 18.61 16.33 16.47 8.5M
2022-04-06 17.55 18.39 16.99 18.15 7.5M
2022-04-04 17.91 17.93 16.79 17.39 3.5M
2022-04-01 17.69 17.85 17.01 17.69 3.3M
2022-03-31 18.55 19.13 17.63 17.77 3.8M
2022-03-30 18.48 19.14 18.30 19.14 7.1M
2022-03-29 17.84 18.58 17.70 18.34 6.6M
2022-03-28 17.66 18.28 16.80 17.62 7.3M
2022-03-25 19.24 19.68 17.24 17.70 12.6M
2022-03-24 18.56 19.52 18.14 19.38 12.8M
2022-03-23 17.62 19.06 17.50 18.44 11.7M
2022-03-22 16.82 17.80 16.50 17.60 8.0M
2022-03-21 18.18 18.48 16.58 16.82 8.4M
2022-03-18 17.60 17.70 16.40 17.56 9.8M
2022-03-17 17.72 18.20 16.60 17.74 20.2M
2022-03-16 14.40 16.08 13.64 15.94 25.9M
2022-03-15 12.80 15.34 12.24 13.44 34.9M
2022-03-14 14.88 14.88 13.40 13.58 16.0M
2022-03-11 14.98 15.76 13.92 15.46 25.1M
2022-03-10 17.66 17.74 15.74 16.00 11.8M
2022-03-09 17.00 17.42 15.88 17.00 14.2M
2022-03-08 17.96 18.78 16.90 16.98 12.7M
2022-03-07 19.30 19.30 18.10 18.22 14.1M
2022-03-04 21.75 21.75 19.86 20.25 11.3M
2022-03-03 22.45 23.15 21.95 22.20 2.8M
2022-03-02 23.00 23.50 22.10 22.30 3.6M
2022-03-01 21.60 23.55 21.60 23.30 7.1M
2022-02-28 21.40 21.85 20.75 21.60 5.4M
2022-02-25 21.60 22.35 21.45 21.65 3.7M
2022-02-24 22.20 22.40 21.10 21.45 3.3M
2022-02-23 22.25 22.65 21.95 22.45 3.0M
2022-02-22 23.05 23.05 21.80 22.05 3.5M
2022-02-21 22.90 23.45 22.65 23.05 2.6M
2022-02-18 23.40 23.50 22.65 22.90 2.2M
2022-02-17 23.80 23.80 22.80 23.40 3.1M
2022-02-16 23.25 23.80 23.05 23.50 4.5M
2022-02-15 21.50 22.85 21.45 22.80 5.6M
2022-02-14 22.15 22.85 21.35 21.55 6.7M
2022-02-11 24.75 24.75 22.30 22.55 7.7M
2022-02-10 24.05 24.80 23.70 24.75 6.9M
2022-02-09 23.50 23.70 22.90 23.65 4.7M
2022-02-08 22.40 23.70 21.75 23.15 5.4M
2022-02-07 23.05 23.75 22.25 22.80 4.9M
2022-02-04 22.75 23.15 21.75 22.90 3.7M
2022-01-31 22.00 22.65 21.20 22.25 1.8M
2022-01-28 22.05 22.45 20.75 21.70 5.0M
2022-01-27 23.50 23.50 21.90 22.50 4.5M
2022-01-26 25.55 26.00 24.20 24.35 5.9M
2022-01-25 26.90 27.00 25.25 25.55 4.4M
2022-01-24 27.50 28.75 26.70 26.75 4.0M
2022-01-21 27.40 28.20 27.05 28.05 4.4M
2022-01-20 26.85 27.80 26.35 27.60 4.4M
2022-01-19 27.80 28.30 26.20 26.65 2.8M
2022-01-18 27.85 28.45 27.55 27.80 3.2M
2022-01-17 27.60 27.95 26.90 27.75 3.2M
2022-01-14 27.55 28.00 26.80 27.95 2.7M
2022-01-13 28.75 29.00 27.35 27.50 4.7M
2022-01-12 28.30 28.90 27.65 28.75 8.7M
2022-01-11 26.00 28.25 25.70 27.90 12.4M
2022-01-10 25.00 26.85 24.40 26.60 5.5M
2022-01-07 25.15 25.50 24.50 25.10 4.5M
2022-01-06 25.00 25.90 24.40 25.00 8.8M
2022-01-05 25.90 26.40 25.10 25.15 7.9M
2022-01-04 27.45 28.05 24.75 26.10 15.3M
2022-01-03 28.40 29.00 26.90 27.40 2.1M