Shanghai MicroPort MedBot Group Co Ltd (2252)

2252
🏛️ 香港 →
25.86
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
2025-09-26 28.00 28.00 25.76 25.86 6.6M
2025-09-25 27.60 28.92 27.50 28.00 5.5M
2025-09-24 27.28 28.20 26.74 27.60 3.1M
2025-09-23 28.28 28.28 26.86 27.12 2.8M
2025-09-22 28.38 28.70 27.08 27.78 5.5M
2025-09-19 29.10 30.36 28.02 28.58 13.4M
2025-09-18 29.72 30.40 28.22 29.10 10.9M
2025-09-17 29.42 29.84 28.58 29.72 4.7M
2025-09-16 29.14 29.72 28.26 29.42 5.2M
2025-09-15 29.96 29.96 28.74 29.10 3.9M
2025-09-12 30.00 30.58 28.88 29.50 7.1M
2025-09-11 27.90 30.30 27.48 29.48 8.8M
2025-09-10 27.84 29.00 27.38 28.92 9.6M
2025-09-09 29.46 29.46 27.44 27.74 9.2M
2025-09-08 26.60 29.26 26.60 29.26 15.4M
2025-09-05 26.72 26.78 25.92 26.46 8.3M
2025-09-04 29.10 29.42 26.00 26.70 17.4M
2025-09-03 25.66 28.88 25.66 28.32 31.8M
2025-09-02 22.32 25.42 22.04 25.00 22.8M
2025-09-01 20.80 22.46 20.24 22.32 11.1M
2025-08-29 20.02 21.04 19.48 20.32 9.9M
2025-08-28 19.67 19.75 18.76 19.46 5.2M
2025-08-27 20.70 20.72 19.52 19.67 5.5M
2025-08-26 21.18 21.18 20.16 20.36 4.9M
2025-08-25 20.50 21.36 20.50 20.96 4.7M
2025-08-22 20.78 20.90 20.20 20.42 5.5M
2025-08-21 20.80 20.82 20.14 20.50 4.3M
2025-08-20 21.52 21.52 19.58 20.62 7.1M
2025-08-19 22.66 23.28 21.36 21.60 8.2M
2025-08-18 22.94 23.48 22.26 22.68 4.8M
2025-08-15 22.06 22.96 22.06 22.72 6.7M
2025-08-14 22.74 22.88 21.80 22.08 5.5M
2025-08-13 21.10 22.70 20.88 22.46 8.8M
2025-08-12 21.22 21.60 20.60 20.74 3.6M
2025-08-11 21.52 21.56 20.64 21.22 3.9M
2025-08-08 22.24 22.24 21.10 21.20 5.3M
2025-08-07 22.02 22.60 21.48 21.96 7.6M
2025-08-06 21.20 22.48 21.20 21.98 8.7M
2025-08-05 20.12 21.14 19.86 21.12 6.5M
2025-08-04 20.30 20.36 19.66 20.10 6.2M
2025-08-01 21.90 22.80 20.40 20.45 11.3M
2025-07-31 23.05 23.05 21.50 21.90 12.4M
2025-07-30 20.90 23.80 20.55 23.00 24.6M
2025-07-29 20.20 21.25 19.80 21.05 7.2M
2025-07-28 21.00 21.30 19.30 20.35 8.0M
2025-07-25 19.90 20.50 19.60 20.20 9.1M
2025-07-24 18.62 20.50 18.50 19.90 18.0M
2025-07-23 18.52 18.96 18.24 18.50 6.1M
2025-07-22 18.70 18.92 18.18 18.58 6.0M
2025-07-21 18.72 19.16 18.30 18.66 6.0M
2025-07-18 18.60 18.88 18.00 18.70 7.3M
2025-07-17 18.00 18.50 17.80 18.36 5.8M
2025-07-16 18.10 18.80 17.96 18.00 9.3M
2025-07-15 18.08 18.54 17.58 18.10 10.7M
2025-07-14 16.54 18.26 16.34 18.08 23.6M
2025-07-11 15.80 16.86 15.76 16.34 9.5M
2025-07-10 16.00 16.00 15.52 15.60 8.8M
2025-07-09 15.96 16.46 15.72 15.96 6.7M
2025-07-08 15.82 16.00 15.58 15.74 3.4M
2025-07-07 16.30 16.30 15.56 15.72 4.3M
2025-07-04 16.76 16.98 15.76 16.02 7.2M
2025-07-03 16.44 16.64 16.12 16.38 4.2M
2025-07-02 16.56 17.10 16.18 16.44 11.3M
2025-06-30 16.60 16.80 16.16 16.16 4.3M
2025-06-27 16.40 16.58 16.32 16.40 2.9M
2025-06-26 16.66 16.98 16.16 16.40 5.9M
2025-06-25 16.64 16.74 16.34 16.66 4.4M
2025-06-24 16.12 16.50 15.94 16.46 5.0M
2025-06-23 15.64 15.94 15.32 15.80 6.2M
2025-06-20 15.66 15.68 15.14 15.28 4.8M
2025-06-19 16.10 16.10 15.26 15.40 5.2M
2025-06-18 16.52 16.70 15.68 15.94 4.6M
2025-06-17 17.02 17.96 16.36 16.52 8.5M
2025-06-16 16.50 17.26 16.42 17.02 4.0M
2025-06-13 17.84 18.08 16.58 16.76 12.5M
2025-06-12 17.24 18.24 17.10 17.78 13.2M
2025-06-11 17.50 18.30 17.18 17.24 13.9M
2025-06-10 16.60 17.36 16.38 17.02 14.1M
2025-06-09 16.00 16.80 16.00 16.46 9.3M
2025-06-06 15.82 16.20 15.70 15.94 3.7M
2025-06-05 16.18 16.36 15.74 15.96 5.6M
2025-06-04 15.74 16.24 15.64 16.06 7.9M
2025-06-03 15.24 15.70 15.24 15.60 4.7M
2025-06-02 15.76 15.80 14.58 15.08 1.9M
2025-05-30 15.58 16.26 15.32 15.76 8.4M
2025-05-29 14.96 15.78 14.92 15.54 7.1M
2025-05-28 15.30 15.38 14.84 14.94 3.8M
2025-05-27 15.14 15.42 14.90 15.28 5.0M
2025-05-26 15.48 15.72 15.12 15.18 4.7M
2025-05-23 15.64 16.02 15.40 15.56 5.8M
2025-05-22 16.10 16.24 15.60 15.72 5.3M
2025-05-21 16.04 16.58 15.98 16.08 7.3M
2025-05-20 15.98 16.18 15.88 16.04 7.1M
2025-05-19 15.80 16.14 15.52 15.86 5.7M
2025-05-16 15.84 16.08 15.54 15.80 9.8M
2025-05-15 16.46 16.62 15.66 15.72 13.7M
2025-05-14 16.12 17.28 15.60 16.52 89.4M
2025-05-13 19.40 19.78 17.80 17.98 6.8M
2025-05-12 19.20 19.36 18.40 19.20 8.0M
2025-05-09 18.80 19.14 18.36 18.86 4.2M
2025-05-08 19.10 19.10 18.44 18.62 2.5M
2025-05-07 19.40 19.90 18.44 18.84 6.7M
2025-05-06 19.48 20.30 19.08 19.40 9.4M
2025-05-02 18.96 19.60 18.48 19.28 2.3M
2025-04-30 17.14 19.60 17.14 18.96 18.8M
2025-04-29 16.94 17.42 16.90 17.08 2.1M
2025-04-28 17.02 17.30 16.86 16.88 2.3M
2025-04-25 17.54 17.96 16.98 17.12 4.9M
2025-04-24 18.00 18.00 17.06 17.22 5.1M
2025-04-23 17.08 18.26 17.00 17.78 10.2M
2025-04-22 15.74 16.90 15.58 16.82 7.0M
2025-04-17 15.64 16.08 15.38 15.52 3.2M
2025-04-16 16.36 16.36 15.20 15.64 3.6M
2025-04-15 17.08 17.08 16.02 16.36 4.7M
2025-04-14 17.20 17.58 16.56 16.82 8.3M
2025-04-11 16.40 17.10 16.22 16.82 5.5M
2025-04-10 16.42 16.86 15.86 16.42 8.6M
2025-04-09 14.20 15.88 13.62 15.68 10.3M
2025-04-08 14.06 15.16 13.90 14.58 11.0M
2025-04-07 14.96 15.80 13.50 13.64 15.5M
2025-04-03 17.00 17.60 16.18 16.58 6.7M
2025-04-02 17.10 17.90 16.82 17.46 9.5M
2025-04-01 17.52 17.52 16.64 16.82 5.0M
2025-03-31 17.30 17.30 16.50 16.94 5.4M
2025-03-28 18.20 18.20 17.08 17.38 4.9M
2025-03-27 18.08 18.38 17.32 18.08 3.6M
2025-03-26 18.28 18.28 17.78 17.88 1.9M
2025-03-25 18.30 18.30 17.52 17.78 3.4M
2025-03-24 18.20 18.48 17.82 18.32 6.4M
2025-03-21 19.90 19.90 18.30 18.40 11.7M
2025-03-20 20.85 20.85 19.94 20.00 4.8M
2025-03-19 20.50 21.15 19.98 20.65 8.9M
2025-03-18 20.25 20.70 19.88 20.50 6.7M
2025-03-17 20.75 20.75 19.80 20.10 7.0M
2025-03-14 20.40 21.60 20.25 20.45 11.7M
2025-03-13 22.40 22.40 20.00 20.30 11.2M
2025-03-12 22.30 23.00 21.65 21.90 7.1M
2025-03-11 21.50 22.55 20.80 21.95 9.2M
2025-03-10 21.90 22.85 21.70 22.05 10.6M
2025-03-07 22.30 23.35 21.00 21.40 14.9M
2025-03-06 22.55 22.75 21.75 22.45 10.8M
2025-03-05 21.55 22.00 20.60 21.90 9.1M
2025-03-04 21.00 21.90 20.40 21.15 16.2M
2025-03-03 21.55 21.65 19.92 20.65 13.3M
2025-02-28 23.90 23.90 20.10 21.55 23.7M
2025-02-27 24.00 24.85 22.85 24.15 19.7M
2025-02-26 23.70 25.65 22.80 23.25 29.0M
2025-02-25 20.00 24.60 19.50 23.55 37.4M
2025-02-24 21.40 22.00 20.20 20.90 10.6M
2025-02-21 20.55 21.40 20.25 20.85 14.1M
2025-02-20 21.35 21.85 19.80 20.20 16.1M
2025-02-19 19.66 21.40 18.70 20.80 25.4M
2025-02-18 19.96 21.00 18.94 19.54 22.0M
2025-02-17 20.00 22.15 19.32 19.54 25.6M
2025-02-14 17.50 19.42 17.40 19.26 22.0M
2025-02-13 18.06 18.78 17.02 17.16 16.2M
2025-02-12 17.80 18.98 17.22 17.88 18.8M
2025-02-11 18.58 18.96 17.00 17.50 17.7M
2025-02-10 15.32 19.20 15.32 18.58 28.9M
2025-02-07 15.76 15.76 14.80 15.32 12.9M
2025-02-06 15.54 15.90 14.98 15.76 13.6M
2025-02-05 16.64 16.64 14.46 15.34 18.6M
2025-02-04 16.40 17.18 15.92 17.04 5.5M
2025-02-03 16.30 16.50 14.88 16.40 6.8M
2025-01-28 14.80 16.64 14.56 16.20 3.9M
2025-01-27 14.70 15.50 13.62 14.70 26.3M
2025-01-24 11.62 15.04 11.62 14.26 46.6M
2025-01-23 10.56 12.36 10.56 11.86 30.4M
2025-01-22 10.18 10.54 9.81 10.40 9.8M
2025-01-21 10.00 10.18 9.75 10.04 9.7M
2025-01-20 9.92 10.04 9.66 9.81 8.2M
2025-01-17 9.30 9.95 9.21 9.80 20.6M
2025-01-16 9.24 9.46 9.01 9.17 4.6M
2025-01-15 9.23 9.23 8.99 9.11 3.7M
2025-01-14 8.85 9.22 8.70 9.22 7.0M
2025-01-13 8.82 8.95 8.58 8.71 3.6M
2025-01-10 9.33 9.33 8.70 8.79 6.5M
2025-01-09 9.19 9.34 9.08 9.18 4.4M
2025-01-08 9.67 9.67 8.92 9.21 5.5M
2025-01-07 9.88 9.88 9.25 9.49 7.3M
2025-01-06 9.32 9.95 9.21 9.89 14.1M
2025-01-03 9.37 9.43 9.11 9.20 4.9M
2025-01-02 9.57 9.67 9.20 9.37 6.2M