Shanghai MicroPort EP Medtech Co (688351)

688351
🏛️ 中国 →
21.94
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 24.90 25.93 24.85 25.65 2.2M
2023-12-28 24.90 25.50 24.39 25.07 2.1M
2023-12-27 24.81 25.33 24.50 25.01 1.1M
2023-12-26 24.69 25.69 24.40 24.63 1.8M
2023-12-25 24.47 25.47 24.27 25.09 1.7M
2023-12-22 24.74 24.99 24.22 24.47 1.3M
2023-12-21 24.50 24.98 24.12 24.83 1.8M
2023-12-20 24.92 25.04 24.30 24.50 1.3M
2023-12-19 25.58 25.58 24.40 25.07 2.8M
2023-12-18 25.19 25.56 24.71 25.16 1.9M
2023-12-15 25.23 25.52 24.85 25.19 1.8M
2023-12-14 26.11 26.11 25.20 25.37 1.8M
2023-12-13 26.46 26.46 25.65 25.87 1.4M
2023-12-12 26.80 26.80 25.80 26.25 1.7M
2023-12-11 27.37 27.37 25.46 26.83 3.2M
2023-12-08 25.79 27.61 25.78 27.61 2.3M
2023-12-07 26.35 26.35 25.47 25.97 1.6M
2023-12-06 25.90 26.81 25.81 26.29 1.3M
2023-12-05 26.43 26.43 25.43 26.20 2.2M
2023-12-04 26.75 26.75 25.72 26.35 1.8M
2023-12-01 26.64 26.82 25.54 26.81 1.9M
2023-11-30 26.37 27.08 26.00 26.50 1.6M
2023-11-29 26.30 27.17 25.90 26.38 2.5M
2023-11-28 25.19 26.07 24.70 25.81 2.6M
2023-11-27 25.67 27.22 24.50 25.21 3.0M
2023-11-24 24.96 26.47 24.41 25.70 2.8M
2023-11-23 23.70 25.00 23.35 24.97 2.3M
2023-11-22 23.60 24.10 22.91 24.10 2.0M
2023-11-21 24.29 24.35 23.37 23.50 1.4M
2023-11-20 24.06 24.57 23.51 24.39 3.1M
2023-11-17 22.65 24.18 22.30 24.04 3.0M
2023-11-16 22.17 22.74 21.87 22.49 1.4M
2023-11-15 22.14 22.39 21.79 22.19 1.0M
2023-11-14 21.83 22.13 21.50 22.03 1.2M
2023-11-13 22.18 22.26 21.38 21.71 1.0M
2023-11-10 22.00 22.29 21.55 22.09 1.1M
2023-11-09 22.31 22.45 21.93 22.02 0.9M
2023-11-08 21.92 22.36 21.65 22.22 2.0M
2023-11-07 22.83 22.96 21.69 22.09 2.9M
2023-11-06 22.32 23.30 22.00 22.99 1.3M
2023-11-03 21.91 22.90 21.80 22.32 1.6M
2023-11-02 22.25 22.39 21.83 22.00 1.0M
2023-11-01 22.49 22.67 21.60 22.28 2.0M
2023-10-31 22.63 22.85 21.80 22.63 1.5M
2023-10-30 22.70 23.09 22.20 22.63 3.3M
2023-10-27 20.66 22.69 20.23 22.53 4.3M
2023-10-26 19.67 20.37 19.67 20.26 1.1M
2023-10-25 20.34 20.44 19.67 20.02 1.3M
2023-10-24 19.88 20.96 19.78 20.23 1.3M
2023-10-23 20.46 20.75 19.66 20.12 0.9M
2023-10-20 20.54 21.07 20.12 20.25 1.1M
2023-10-19 20.95 20.97 19.88 20.50 1.2M
2023-10-18 21.38 21.38 20.32 20.87 1.8M
2023-10-17 22.17 22.17 20.60 21.45 2.3M
2023-10-16 21.63 22.19 21.17 22.18 2.1M
2023-10-13 21.19 21.79 21.00 21.75 1.5M
2023-10-12 21.35 21.49 20.85 21.34 1.4M
2023-10-11 21.00 21.79 20.89 21.19 1.8M
2023-10-10 21.60 21.93 20.65 20.97 2.3M
2023-10-09 22.00 22.05 21.26 21.88 1.1M
2023-09-28 22.02 22.03 21.32 21.95 1.5M
2023-09-27 21.48 22.03 20.98 22.00 1.6M
2023-09-26 21.30 21.88 21.00 21.30 1.6M
2023-09-25 20.49 21.48 20.01 21.14 2.7M
2023-09-22 20.22 20.66 19.78 20.65 3.2M
2023-09-21 20.72 20.83 20.14 20.22 2.0M
2023-09-20 20.82 21.16 20.60 20.72 2.4M
2023-09-19 22.11 22.11 20.79 21.20 3.3M
2023-09-18 22.01 22.29 21.34 21.89 3.5M
2023-09-15 19.90 23.00 19.90 21.96 5.6M
2023-09-14 19.48 19.99 19.40 19.90 2.5M
2023-09-13 20.35 20.35 19.31 19.88 2.6M
2023-09-12 19.80 20.99 19.80 20.30 2.6M
2023-09-11 18.48 20.45 18.43 20.16 4.0M
2023-09-08 18.50 19.18 18.27 18.70 1.1M
2023-09-07 18.56 18.99 18.11 18.12 0.8M
2023-09-06 18.99 18.99 18.45 18.56 1.2M
2023-09-05 18.47 19.07 18.39 18.99 2.1M
2023-09-04 18.70 18.84 18.00 18.56 2.9M
2023-09-01 18.18 18.85 18.03 18.50 3.0M
2023-08-31 18.79 18.79 17.88 18.18 2.0M
2023-08-30 17.67 18.99 17.60 18.51 4.9M
2023-08-29 16.20 17.89 16.01 17.86 5.2M
2023-08-28 17.94 17.97 15.90 16.17 3.4M
2023-08-25 16.33 17.05 16.05 16.08 2.7M
2023-08-24 15.50 17.40 15.45 16.54 5.0M
2023-08-23 15.89 15.98 15.44 15.45 2.1M
2023-08-22 16.72 16.90 15.56 16.00 4.5M
2023-08-21 16.40 17.73 16.32 16.60 8.8M
2023-08-18 16.12 16.40 15.92 15.98 1.2M
2023-08-17 16.12 16.23 15.80 16.07 1.0M
2023-08-16 15.89 16.53 15.88 16.27 2.4M
2023-08-15 16.15 16.52 15.66 16.00 2.0M
2023-08-14 15.99 16.49 15.87 16.20 2.4M
2023-08-11 16.15 16.37 16.00 16.03 1.2M
2023-08-10 16.14 16.27 15.86 16.00 1.4M
2023-08-09 16.07 16.61 15.84 16.21 1.9M
2023-08-08 16.19 16.30 15.93 15.97 1.2M
2023-08-07 16.60 16.70 16.01 16.09 1.7M
2023-08-04 16.87 17.08 16.58 16.65 2.0M
2023-08-03 17.49 17.58 16.68 16.89 3.2M
2023-08-02 17.40 17.60 17.21 17.46 1.7M
2023-08-01 18.07 18.69 17.50 17.57 3.4M
2023-07-31 19.06 19.39 18.08 18.12 2.3M
2023-07-28 19.00 19.49 18.61 19.12 2.3M
2023-07-27 18.83 19.26 18.35 19.26 2.7M
2023-07-26 17.63 19.90 17.63 18.97 5.2M
2023-07-25 17.75 18.17 17.34 17.86 1.5M
2023-07-24 17.37 17.90 17.19 17.42 0.6M
2023-07-21 17.27 17.50 17.10 17.27 0.6M
2023-07-20 17.30 17.67 17.16 17.18 0.9M
2023-07-19 17.49 18.18 17.27 17.60 2.0M
2023-07-18 17.14 17.50 16.88 17.40 1.6M
2023-07-17 17.77 17.77 16.89 17.04 2.3M
2023-07-14 18.67 18.67 17.63 17.76 2.0M
2023-07-13 17.70 18.64 17.56 18.61 3.1M
2023-07-12 18.29 18.38 17.59 17.64 1.2M
2023-07-11 18.01 18.79 17.73 18.36 1.6M
2023-07-10 18.24 18.50 17.86 18.01 1.2M
2023-07-07 18.45 18.58 18.15 18.25 0.9M
2023-07-06 19.09 19.15 18.26 18.41 1.9M
2023-07-05 19.90 20.14 19.07 19.08 2.8M
2023-07-04 19.09 20.19 18.82 20.11 4.1M
2023-07-03 19.34 19.89 18.90 19.10 1.9M
2023-06-30 18.85 19.95 18.82 19.47 2.1M
2023-06-29 19.28 19.62 18.75 18.82 1.1M
2023-06-28 19.48 19.64 19.08 19.22 0.9M
2023-06-27 19.16 19.69 19.05 19.48 1.2M
2023-06-26 19.55 19.79 19.20 19.25 0.8M
2023-06-21 20.06 20.56 19.59 19.59 1.5M
2023-06-20 20.00 20.88 19.82 20.25 2.5M
2023-06-19 20.14 20.19 19.47 19.90 2.3M
2023-06-16 20.39 20.73 19.96 20.14 1.7M
2023-06-15 19.71 20.69 19.36 20.46 3.6M
2023-06-14 19.16 19.88 19.06 19.70 2.4M
2023-06-13 19.46 19.63 19.04 19.21 1.4M
2023-06-12 19.88 19.88 18.91 19.65 2.5M
2023-06-09 19.18 20.50 19.12 19.75 3.4M
2023-06-08 19.78 19.89 19.13 19.22 1.4M
2023-06-07 19.50 20.22 19.43 19.74 2.1M
2023-06-06 20.50 20.50 19.44 19.68 2.1M
2023-06-05 20.63 20.79 20.10 20.50 1.2M
2023-06-02 21.03 21.45 20.43 20.54 2.0M
2023-06-01 21.10 21.79 21.05 21.15 1.4M
2023-05-31 21.92 22.44 21.12 21.22 1.3M
2023-05-30 21.92 22.39 21.38 21.73 1.7M
2023-05-29 22.83 22.89 21.85 21.92 2.7M
2023-05-26 22.87 23.09 22.31 22.68 2.3M
2023-05-25 22.92 23.35 22.18 22.55 2.5M
2023-05-24 23.66 23.70 22.68 23.28 2.3M
2023-05-23 22.95 24.41 22.72 23.90 3.9M
2023-05-22 22.91 23.45 22.68 22.88 2.0M
2023-05-19 21.35 23.80 21.15 22.91 3.5M
2023-05-18 21.50 21.97 21.18 21.38 1.7M
2023-05-17 20.99 22.15 20.60 21.50 3.5M
2023-05-16 19.21 21.70 19.21 20.98 3.8M
2023-05-15 19.08 19.69 18.92 19.60 1.5M
2023-05-12 20.40 20.52 19.30 19.33 1.7M
2023-05-11 19.39 21.26 19.00 20.40 4.1M
2023-05-10 19.25 19.43 18.50 19.00 2.7M
2023-05-09 19.88 20.04 18.91 19.11 2.4M
2023-05-08 20.29 20.41 19.20 19.88 2.9M
2023-05-05 21.04 21.12 19.90 20.14 2.1M
2023-05-04 21.64 21.64 20.93 21.25 1.2M
2023-04-28 22.12 22.12 21.35 21.55 1.5M
2023-04-27 20.98 21.97 20.52 21.89 2.7M
2023-04-26 20.22 21.17 20.05 20.99 2.2M
2023-04-25 20.85 20.85 19.28 20.07 3.6M
2023-04-24 21.50 22.17 20.49 20.83 3.9M
2023-04-21 21.27 21.99 20.95 21.50 1.7M
2023-04-20 21.76 22.10 21.00 21.27 1.1M
2023-04-19 22.30 22.30 21.23 21.61 1.9M
2023-04-18 22.38 22.66 21.83 21.96 1.5M
2023-04-17 21.85 23.12 21.63 22.51 3.2M
2023-04-14 21.91 22.57 21.20 21.85 2.5M
2023-04-13 20.47 22.15 20.42 21.81 5.4M
2023-04-12 21.94 22.23 20.28 20.60 5.8M
2023-04-11 22.16 22.49 21.80 21.94 1.3M
2023-04-10 22.67 22.80 22.03 22.16 1.9M
2023-04-07 21.48 23.45 21.48 22.56 2.8M
2023-04-06 21.33 22.13 20.87 21.77 1.9M
2023-04-04 21.55 21.82 21.00 21.29 2.0M
2023-04-03 22.45 22.68 21.52 21.65 2.2M
2023-03-31 22.66 24.04 22.34 22.36 2.0M
2023-03-30 22.66 22.97 22.28 22.64 1.8M
2023-03-29 22.50 23.15 22.24 22.74 2.2M
2023-03-28 22.50 23.25 22.41 22.61 1.5M
2023-03-27 22.60 23.02 22.20 22.50 2.0M
2023-03-24 23.09 23.27 22.41 22.63 1.2M
2023-03-23 22.80 23.41 22.66 22.99 1.2M
2023-03-22 23.43 23.87 22.70 22.80 1.9M
2023-03-21 23.29 23.86 22.92 23.47 1.5M
2023-03-20 23.30 23.50 22.48 23.30 1.9M
2023-03-17 24.24 24.55 22.91 23.12 2.3M
2023-03-16 24.99 24.99 23.83 24.26 1.9M
2023-03-15 24.50 26.21 24.16 24.88 3.2M
2023-03-14 24.34 24.92 23.89 24.16 1.4M
2023-03-13 24.70 24.90 24.12 24.38 1.5M
2023-03-10 24.50 25.00 24.16 24.80 1.4M
2023-03-09 24.26 25.08 24.01 24.70 1.9M
2023-03-08 24.72 24.91 24.16 24.43 1.7M
2023-03-07 25.17 25.54 24.48 24.72 2.0M
2023-03-06 23.62 25.78 23.12 25.35 5.0M
2023-03-03 22.45 23.63 22.39 23.45 3.0M
2023-03-02 23.50 23.50 22.31 22.69 4.2M
2023-03-01 23.97 23.97 22.85 23.57 3.1M
2023-02-28 23.00 23.67 22.99 23.25 1.4M
2023-02-27 23.19 24.04 22.88 23.01 2.4M
2023-02-24 23.01 23.46 22.81 23.02 1.0M
2023-02-23 23.50 23.77 22.86 23.24 1.7M
2023-02-22 23.51 23.98 23.25 23.60 0.9M
2023-02-21 23.92 24.45 23.53 23.65 1.3M
2023-02-20 23.52 24.15 23.32 24.02 1.4M
2023-02-17 23.50 24.70 23.50 23.71 1.4M
2023-02-16 25.66 25.66 24.25 24.35 2.2M
2023-02-15 25.51 25.75 24.90 25.36 1.7M
2023-02-14 25.45 26.22 25.16 25.77 2.1M
2023-02-13 24.82 26.40 24.82 25.41 2.8M
2023-02-10 25.67 25.79 24.21 24.90 3.2M
2023-02-09 25.21 25.92 25.03 25.67 1.7M
2023-02-08 26.48 26.91 25.31 25.68 2.6M
2023-02-07 27.22 27.39 26.22 26.45 1.8M
2023-02-06 26.28 27.20 26.04 26.72 2.8M
2023-02-03 24.78 26.58 24.16 26.40 4.5M
2023-02-02 24.30 25.53 24.30 24.66 2.7M
2023-02-01 24.16 24.87 23.82 24.22 3.3M
2023-01-31 24.70 24.70 23.60 24.30 4.4M
2023-01-30 26.29 26.78 24.57 24.65 4.7M
2023-01-20 25.50 29.15 25.40 26.19 5.8M
2023-01-19 24.31 25.98 24.18 25.46 2.8M
2023-01-18 25.18 25.68 24.25 24.31 3.9M
2023-01-17 25.60 26.07 24.70 25.18 2.8M
2023-01-16 26.77 27.78 25.62 25.65 2.8M
2023-01-13 26.55 27.07 26.15 26.60 1.3M
2023-01-12 26.83 26.86 26.00 26.33 1.3M
2023-01-11 27.52 27.69 26.52 26.76 1.2M
2023-01-10 27.80 28.20 27.30 27.49 1.5M
2023-01-09 26.56 28.78 26.56 28.16 2.8M
2023-01-06 26.61 28.58 26.50 26.70 3.3M
2023-01-05 27.48 27.88 26.48 26.94 3.1M
2023-01-04 27.27 27.45 26.30 27.04 1.7M
2023-01-03 26.05 27.80 26.00 27.32 4.4M