Shanghai Kinetic Medical Co (300326)

300326
🏛️ 中国 →
5.88
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 6.27 6.35 6.26 6.33 4.5M
2023-12-28 6.20 6.31 6.13 6.27 7.2M
2023-12-27 6.14 6.22 6.10 6.21 4.3M
2023-12-26 6.23 6.24 6.13 6.15 4.7M
2023-12-25 6.25 6.28 6.19 6.20 4.6M
2023-12-22 6.35 6.36 6.24 6.26 6.2M
2023-12-21 6.32 6.38 6.24 6.35 4.9M
2023-12-20 6.41 6.48 6.34 6.35 3.4M
2023-12-19 6.40 6.43 6.33 6.40 4.1M
2023-12-18 6.47 6.52 6.35 6.38 6.3M
2023-12-15 6.56 6.57 6.42 6.47 5.1M
2023-12-14 6.57 6.66 6.52 6.52 3.8M
2023-12-13 6.52 6.66 6.52 6.57 5.4M
2023-12-12 6.60 6.62 6.53 6.55 5.2M
2023-12-11 6.58 6.61 6.48 6.60 6.2M
2023-12-08 6.63 6.68 6.59 6.61 6.4M
2023-12-07 6.64 6.67 6.57 6.65 5.9M
2023-12-06 6.60 6.73 6.56 6.67 6.9M
2023-12-05 6.70 6.75 6.61 6.62 9.7M
2023-12-04 6.81 6.84 6.71 6.71 7.1M
2023-12-01 6.82 6.85 6.78 6.82 4.9M
2023-11-30 6.82 6.86 6.74 6.84 7.1M
2023-11-29 6.87 6.89 6.80 6.81 6.7M
2023-11-28 6.82 6.91 6.69 6.89 8.8M
2023-11-27 6.91 6.91 6.80 6.82 9.6M
2023-11-24 6.90 6.96 6.87 6.93 9.9M
2023-11-23 6.78 6.92 6.78 6.91 9.3M
2023-11-22 6.82 6.88 6.78 6.80 8.0M
2023-11-21 6.82 6.98 6.80 6.86 12.1M
2023-11-20 6.77 6.84 6.74 6.82 6.5M
2023-11-17 6.69 6.79 6.67 6.77 4.9M
2023-11-16 6.80 6.82 6.69 6.70 5.1M
2023-11-15 6.83 6.86 6.77 6.79 5.0M
2023-11-14 6.77 6.81 6.73 6.80 4.8M
2023-11-13 6.78 6.83 6.73 6.78 5.7M
2023-11-10 6.74 6.84 6.70 6.78 5.3M
2023-11-09 6.81 6.95 6.75 6.78 7.3M
2023-11-08 6.76 6.88 6.76 6.83 5.4M
2023-11-07 6.80 6.84 6.77 6.78 4.9M
2023-11-06 6.73 6.86 6.72 6.80 6.7M
2023-11-03 6.66 6.78 6.66 6.69 4.4M
2023-11-02 6.82 6.83 6.67 6.69 6.1M
2023-11-01 6.76 6.85 6.71 6.79 9.2M
2023-10-31 6.66 6.79 6.63 6.78 10.7M
2023-10-30 6.40 6.73 6.39 6.71 13.4M
2023-10-27 6.20 6.52 6.14 6.48 12.9M
2023-10-26 6.34 6.35 6.12 6.24 13.0M
2023-10-25 6.41 6.48 6.38 6.40 5.4M
2023-10-24 6.28 6.40 6.24 6.39 6.7M
2023-10-23 6.35 6.42 6.26 6.28 5.4M
2023-10-20 6.50 6.51 6.37 6.39 4.1M
2023-10-19 6.55 6.61 6.44 6.51 5.2M
2023-10-18 6.70 6.71 6.52 6.53 6.7M
2023-10-17 6.73 6.74 6.65 6.72 4.7M
2023-10-16 6.83 6.86 6.69 6.72 7.3M
2023-10-13 6.71 6.78 6.68 6.77 7.0M
2023-10-12 6.71 6.77 6.66 6.74 4.6M
2023-10-11 6.61 6.75 6.61 6.70 6.8M
2023-10-10 6.66 6.70 6.58 6.61 5.1M
2023-10-09 6.66 6.70 6.60 6.67 4.5M
2023-09-28 6.72 6.72 6.64 6.67 4.7M
2023-09-27 6.60 6.72 6.57 6.70 6.2M
2023-09-26 6.60 6.67 6.58 6.59 4.3M
2023-09-25 6.56 6.68 6.52 6.64 6.7M
2023-09-22 6.45 6.58 6.44 6.57 5.4M
2023-09-21 6.51 6.60 6.45 6.48 5.4M
2023-09-20 6.62 6.69 6.56 6.58 9.3M
2023-09-19 6.66 6.95 6.62 6.67 16.7M
2023-09-18 6.61 6.65 6.56 6.61 5.2M
2023-09-15 6.46 6.65 6.44 6.63 9.7M
2023-09-14 6.46 6.49 6.41 6.45 3.6M
2023-09-13 6.55 6.55 6.40 6.43 4.9M
2023-09-12 6.53 6.59 6.51 6.54 6.1M
2023-09-11 6.30 6.56 6.28 6.56 12.5M
2023-09-08 6.26 6.32 6.25 6.30 2.8M
2023-09-07 6.43 6.44 6.27 6.28 4.9M
2023-09-06 6.39 6.45 6.38 6.43 4.2M
2023-09-05 6.47 6.47 6.40 6.41 3.3M
2023-09-04 6.41 6.47 6.40 6.46 4.9M
2023-09-01 6.40 6.42 6.34 6.40 3.1M
2023-08-31 6.38 6.42 6.30 6.40 4.4M
2023-08-30 6.38 6.44 6.33 6.38 5.0M
2023-08-29 6.22 6.39 6.19 6.38 7.3M
2023-08-28 6.49 6.50 6.19 6.21 8.3M
2023-08-25 6.23 6.31 6.15 6.17 6.1M
2023-08-24 6.27 6.33 6.21 6.26 3.2M
2023-08-23 6.40 6.40 6.21 6.24 4.2M
2023-08-22 6.42 6.48 6.28 6.40 6.2M
2023-08-21 6.48 6.52 6.40 6.42 5.4M
2023-08-18 6.66 6.68 6.47 6.49 6.5M
2023-08-17 6.69 6.69 6.57 6.67 7.3M
2023-08-16 6.68 6.80 6.66 6.72 9.1M
2023-08-15 6.60 6.71 6.51 6.70 7.5M
2023-08-14 6.62 6.67 6.50 6.62 6.2M
2023-08-11 6.67 6.75 6.64 6.64 7.5M
2023-08-10 6.70 6.73 6.63 6.66 4.4M
2023-08-09 6.59 6.71 6.59 6.69 7.2M
2023-08-08 6.58 6.65 6.54 6.64 4.6M
2023-08-07 6.68 6.70 6.55 6.58 7.0M
2023-08-04 6.75 6.75 6.67 6.68 5.3M
2023-08-03 6.62 6.74 6.61 6.74 6.3M
2023-08-02 6.67 6.67 6.60 6.63 4.8M
2023-08-01 6.71 6.75 6.65 6.67 5.4M
2023-07-31 6.71 6.77 6.69 6.72 6.7M
2023-07-28 6.58 6.72 6.57 6.71 7.8M
2023-07-27 6.61 6.66 6.58 6.60 5.1M
2023-07-26 6.61 6.66 6.57 6.64 6.8M
2023-07-25 6.56 6.62 6.55 6.61 6.0M
2023-07-24 6.51 6.66 6.51 6.57 8.1M
2023-07-21 6.44 6.52 6.41 6.49 5.4M
2023-07-20 6.47 6.51 6.42 6.44 4.3M
2023-07-19 6.48 6.48 6.42 6.45 3.2M
2023-07-18 6.45 6.49 6.42 6.48 2.7M
2023-07-17 6.50 6.50 6.41 6.45 2.9M
2023-07-14 6.54 6.55 6.47 6.48 2.8M
2023-07-13 6.45 6.54 6.42 6.53 5.0M
2023-07-12 6.54 6.55 6.40 6.40 4.2M
2023-07-11 6.48 6.53 6.45 6.53 2.9M
2023-07-10 6.48 6.51 6.46 6.48 3.0M
2023-07-07 6.44 6.48 6.40 6.47 3.1M
2023-07-06 6.52 6.54 6.42 6.46 4.0M
2023-07-05 6.53 6.56 6.50 6.52 2.7M
2023-07-04 6.48 6.56 6.47 6.54 3.9M
2023-07-03 6.51 6.54 6.45 6.49 4.6M
2023-06-30 6.44 6.52 6.41 6.50 5.6M
2023-06-29 6.30 6.45 6.30 6.42 5.8M
2023-06-28 6.38 6.40 6.29 6.33 4.5M
2023-06-27 6.31 6.44 6.31 6.40 4.2M
2023-06-26 6.43 6.46 6.32 6.34 6.8M
2023-06-21 6.60 6.63 6.40 6.48 7.0M
2023-06-20 6.65 6.66 6.60 6.61 3.7M
2023-06-19 6.69 6.70 6.63 6.64 3.7M
2023-06-16 6.70 6.70 6.66 6.69 3.9M
2023-06-15 6.63 6.70 6.60 6.69 6.0M
2023-06-14 6.66 6.70 6.63 6.63 5.5M
2023-06-13 6.69 6.72 6.64 6.68 4.9M
2023-06-12 6.67 6.71 6.54 6.69 8.6M
2023-06-09 6.67 6.71 6.62 6.65 8.1M
2023-06-08 6.63 6.69 6.61 6.63 5.5M
2023-06-07 6.69 6.73 6.62 6.63 4.5M
2023-06-06 6.85 6.89 6.67 6.68 8.6M
2023-06-05 6.91 6.94 6.84 6.86 5.1M
2023-06-02 6.97 7.00 6.92 6.93 5.0M
2023-06-01 6.90 7.04 6.80 6.98 6.2M
2023-05-31 6.96 7.05 6.89 6.90 5.9M
2023-05-30 6.97 7.01 6.87 6.94 4.0M
2023-05-29 6.99 7.07 6.92 6.97 4.4M
2023-05-26 6.95 7.03 6.88 7.02 4.5M
2023-05-25 7.00 7.04 6.89 6.95 4.9M
2023-05-24 7.05 7.10 7.01 7.02 5.4M
2023-05-23 7.07 7.18 7.05 7.07 7.0M
2023-05-22 7.05 7.09 7.00 7.06 4.5M
2023-05-19 6.90 7.05 6.84 7.04 7.2M
2023-05-18 6.90 6.94 6.86 6.92 4.8M
2023-05-17 6.92 6.96 6.76 6.92 9.2M
2023-05-16 7.02 7.02 6.91 6.96 3.8M
2023-05-15 6.91 6.98 6.76 6.97 5.8M
2023-05-12 6.94 6.98 6.87 6.89 3.5M
2023-05-11 6.96 7.00 6.90 6.93 3.2M
2023-05-10 6.91 6.98 6.88 6.94 4.1M
2023-05-09 6.97 7.07 6.89 6.91 6.4M
2023-05-08 7.04 7.08 6.97 7.00 4.8M
2023-05-05 7.09 7.12 6.92 7.04 7.9M
2023-05-04 7.04 7.13 7.03 7.09 5.5M
2023-04-28 7.07 7.12 7.00 7.09 5.9M
2023-04-27 6.91 7.13 6.91 7.08 11.1M
2023-04-26 6.65 6.97 6.65 6.91 13.1M
2023-04-25 6.88 6.88 6.51 6.59 11.8M
2023-04-24 7.05 7.05 6.81 6.83 13.8M
2023-04-21 7.13 7.26 7.03 7.05 9.1M
2023-04-20 7.13 7.18 7.08 7.12 8.1M
2023-04-19 7.31 7.33 7.17 7.18 7.3M
2023-04-18 7.39 7.40 7.29 7.30 6.4M
2023-04-17 7.38 7.42 7.33 7.42 6.4M
2023-04-14 7.44 7.48 7.30 7.41 8.9M
2023-04-13 7.28 7.51 7.20 7.39 11.2M
2023-04-12 7.34 7.39 7.24 7.28 8.4M
2023-04-11 7.38 7.46 7.32 7.34 5.3M
2023-04-10 7.40 7.51 7.35 7.36 9.0M
2023-04-07 7.32 7.41 7.30 7.39 8.3M
2023-04-06 7.42 7.42 7.29 7.29 7.8M
2023-04-04 7.37 7.45 7.35 7.38 8.5M
2023-04-03 7.38 7.42 7.33 7.35 7.4M
2023-03-31 7.38 7.42 7.33 7.37 5.8M
2023-03-30 7.40 7.40 7.33 7.36 4.9M
2023-03-29 7.39 7.41 7.28 7.37 7.4M
2023-03-28 7.42 7.42 7.33 7.35 5.7M
2023-03-27 7.22 7.41 7.14 7.40 14.0M
2023-03-24 7.25 7.30 7.18 7.21 6.5M
2023-03-23 7.24 7.25 7.18 7.22 5.0M
2023-03-22 7.20 7.23 7.17 7.22 5.4M
2023-03-21 7.08 7.17 7.07 7.16 5.0M
2023-03-20 7.16 7.16 7.02 7.06 7.8M
2023-03-17 7.23 7.25 7.14 7.17 6.0M
2023-03-16 7.21 7.26 7.18 7.21 4.2M
2023-03-15 7.15 7.32 7.15 7.23 7.2M
2023-03-14 7.18 7.22 7.08 7.13 6.0M
2023-03-13 7.23 7.24 7.13 7.20 5.9M
2023-03-10 7.23 7.29 7.14 7.25 7.0M
2023-03-09 7.23 7.30 7.19 7.25 6.0M
2023-03-08 7.26 7.29 7.19 7.23 6.8M
2023-03-07 7.28 7.43 7.26 7.26 12.6M
2023-03-06 7.28 7.35 7.26 7.30 5.2M
2023-03-03 7.33 7.36 7.24 7.29 7.3M
2023-03-02 7.39 7.44 7.32 7.33 6.2M
2023-03-01 7.39 7.43 7.35 7.40 5.3M
2023-02-28 7.29 7.40 7.28 7.40 4.6M
2023-02-27 7.37 7.42 7.28 7.28 7.4M
2023-02-24 7.46 7.47 7.37 7.42 5.4M
2023-02-23 7.51 7.57 7.38 7.45 8.4M
2023-02-22 7.43 7.52 7.41 7.51 6.8M
2023-02-21 7.43 7.51 7.40 7.46 7.1M
2023-02-20 7.46 7.48 7.33 7.43 9.1M
2023-02-17 7.42 7.56 7.42 7.46 7.3M
2023-02-16 7.63 7.67 7.39 7.46 13.4M
2023-02-15 7.64 7.67 7.55 7.60 7.0M
2023-02-14 7.56 7.70 7.54 7.64 12.7M
2023-02-13 7.53 7.56 7.46 7.54 8.7M
2023-02-10 7.46 7.53 7.39 7.47 7.5M
2023-02-09 7.35 7.45 7.32 7.45 6.7M
2023-02-08 7.43 7.47 7.35 7.38 6.3M
2023-02-07 7.45 7.46 7.37 7.43 7.0M
2023-02-06 7.50 7.53 7.38 7.40 8.9M
2023-02-03 7.60 7.64 7.47 7.52 8.0M
2023-02-02 7.42 7.63 7.41 7.60 16.0M
2023-02-01 7.23 7.41 7.18 7.40 16.2M
2023-01-31 7.47 7.48 7.13 7.23 29.9M
2023-01-30 7.68 7.78 7.65 7.67 7.1M
2023-01-20 7.62 7.66 7.55 7.61 6.1M
2023-01-19 7.52 7.63 7.46 7.59 5.9M
2023-01-18 7.55 7.59 7.50 7.51 5.3M
2023-01-17 7.64 7.64 7.53 7.55 6.8M
2023-01-16 7.44 7.64 7.41 7.60 9.7M
2023-01-13 7.33 7.47 7.26 7.45 8.0M
2023-01-12 7.29 7.34 7.26 7.29 4.6M
2023-01-11 7.38 7.42 7.30 7.31 5.2M
2023-01-10 7.37 7.43 7.30 7.42 5.5M
2023-01-09 7.36 7.39 7.32 7.35 4.7M
2023-01-06 7.39 7.40 7.30 7.32 5.6M
2023-01-05 7.37 7.40 7.31 7.39 5.4M
2023-01-04 7.33 7.39 7.29 7.34 5.3M
2023-01-03 7.23 7.35 7.20 7.33 7.5M