Zhejiang Gongdong Medical Technology Co Ltd (605369)

605369
🏛️ 中国 →
18.88
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
09:30 19.27 19.27 19.12 19.13 55.5K
09:35 19.13 19.24 19.13 19.24 44.3K
09:40 19.24 19.27 19.24 19.25 22.6K
09:45 19.26 19.32 19.25 19.30 68.4K
09:50 19.27 19.32 19.27 19.32 14.6K
09:55 19.32 19.34 19.30 19.30 27.6K
10:00 19.29 19.29 19.25 19.25 24.2K
10:05 19.25 19.25 19.21 19.21 20.2K
10:10 19.21 19.21 19.20 19.21 45.3K
10:15 19.20 19.20 19.14 19.14 39.6K
10:20 19.15 19.18 19.15 19.17 14.7K
10:25 19.16 19.17 19.15 19.16 22.7K
10:30 19.16 19.20 19.16 19.18 21.8K
10:35 19.18 19.20 19.18 19.18 12.9K
10:40 19.18 19.21 19.18 19.21 31.1K
10:45 19.20 19.20 19.17 19.18 10.8K
10:50 19.19 19.19 19.16 19.16 12.5K
10:55 19.16 19.16 19.14 19.16 22.2K
11:00 19.17 19.17 19.14 19.16 25.8K
11:05 19.16 19.16 19.13 19.13 14.4K
11:10 19.13 19.13 19.10 19.12 68.8K
11:15 19.12 19.14 19.11 19.13 23.3K
11:20 19.12 19.12 19.11 19.11 5.2K
11:25 19.11 19.14 19.10 19.14 31.7K
13:00 19.13 19.13 19.03 19.05 54.2K
13:05 19.05 19.07 19.03 19.03 22.5K
13:10 19.01 19.08 19.00 19.00 64.8K
13:15 19.06 19.06 19.00 19.01 9.9K
13:20 19.01 19.07 19.00 19.01 17.8K
13:25 19.02 19.02 19.01 19.01 11.5K
13:30 19.02 19.02 19.00 19.02 18.7K
13:35 19.03 19.07 19.01 19.05 17.5K
13:40 19.03 19.06 19.03 19.04 3.6K
13:45 19.04 19.04 19.02 19.03 9.5K
13:50 19.03 19.03 19.02 19.03 1.1K
13:55 19.03 19.04 19.02 19.03 16.2K
14:00 19.02 19.03 19.02 19.02 1.0K
14:05 19.03 19.03 19.02 19.03 5.5K
14:10 19.03 19.04 19.03 19.04 0.7K
14:15 19.04 19.04 19.02 19.03 9.7K
14:20 19.04 19.04 19.03 19.03 4.5K
14:25 19.03 19.06 19.03 19.06 9.3K
14:30 19.06 19.07 19.03 19.03 34.5K
14:35 19.03 19.07 19.02 19.04 37.2K
14:40 19.04 19.05 19.01 19.05 37.8K
14:45 19.05 19.07 19.02 19.05 23.5K
14:50 19.06 19.06 19.03 19.03 21.2K
14:55 19.04 19.06 19.01 19.01 44.4K
日付 始値 高値 安値 終値 出来高
2025-09-26 19.01 19.05 18.79 18.88 1.0M
2025-09-25 19.27 19.34 19.00 19.01 1.2M
2025-09-24 19.00 19.28 18.95 19.26 1.3M
2025-09-23 19.45 19.45 18.75 19.00 1.6M
2025-09-22 19.76 19.83 19.27 19.39 1.7M
2025-09-19 19.81 19.98 19.55 19.80 1.5M
2025-09-18 20.30 20.48 19.74 19.81 2.4M
2025-09-17 20.48 20.86 20.27 20.32 2.7M
2025-09-16 20.32 20.50 20.06 20.48 2.7M
2025-09-15 19.99 20.28 19.90 20.28 2.0M
2025-09-12 20.22 20.22 19.86 20.03 1.5M
2025-09-11 20.21 20.21 19.76 20.14 1.6M
2025-09-10 20.25 20.47 19.98 20.00 2.6M
2025-09-09 20.05 20.25 19.80 20.24 2.2M
2025-09-08 19.37 20.10 19.36 20.10 3.4M
2025-09-05 19.36 19.45 19.12 19.42 2.0M
2025-09-04 19.25 19.46 19.22 19.38 1.2M
2025-09-03 19.66 19.71 19.21 19.25 1.6M
2025-09-02 19.90 19.90 19.38 19.60 1.4M
2025-09-01 19.90 19.99 19.77 19.89 1.2M
2025-08-29 19.81 20.00 19.68 19.90 1.4M
2025-08-28 20.12 20.15 19.21 19.77 3.5M
2025-08-27 20.44 20.47 20.05 20.05 3.2M
2025-08-26 20.40 20.51 20.20 20.45 2.2M
2025-08-25 20.43 20.50 20.32 20.42 2.8M
2025-08-22 20.68 20.72 20.31 20.45 2.3M
2025-08-21 20.49 20.73 20.42 20.67 2.7M
2025-08-20 20.45 20.49 20.24 20.44 1.9M
2025-08-19 20.44 20.62 20.36 20.48 2.4M
2025-08-18 20.43 20.59 20.30 20.42 2.6M
2025-08-15 20.28 20.43 20.10 20.32 2.4M
2025-08-14 20.83 20.84 20.22 20.23 3.6M
2025-08-13 21.02 21.15 20.62 20.85 3.9M
2025-08-12 20.85 21.78 20.85 21.06 5.7M
2025-08-11 20.80 21.00 20.71 20.83 3.4M
2025-08-08 20.19 21.60 19.98 20.96 6.6M
2025-08-07 20.02 20.77 19.92 20.20 3.9M
2025-08-06 20.10 20.30 19.98 20.01 1.9M
2025-08-05 20.19 20.27 19.98 20.18 2.1M
2025-08-04 20.09 20.20 19.81 20.19 2.7M
2025-08-01 20.00 20.33 19.99 20.09 2.3M
2025-07-31 20.16 20.37 20.04 20.12 2.8M
2025-07-30 20.11 20.34 19.90 20.15 2.2M
2025-07-29 20.10 20.25 19.92 20.22 2.4M
2025-07-28 20.16 20.37 20.01 20.12 2.5M
2025-07-25 19.83 20.27 19.71 20.14 4.4M
2025-07-24 19.53 19.91 19.53 19.83 2.6M
2025-07-23 19.70 19.92 19.51 19.52 2.1M
2025-07-22 20.01 20.13 19.61 19.77 2.3M
2025-07-21 19.86 20.09 19.75 19.97 1.9M
2025-07-18 19.68 19.94 19.56 19.87 1.8M
2025-07-17 19.63 19.75 19.50 19.68 1.8M
2025-07-16 19.66 19.73 19.54 19.67 1.7M
2025-07-15 19.52 19.72 19.35 19.60 2.4M
2025-07-14 19.49 19.54 19.26 19.46 1.6M
2025-07-11 19.59 19.60 19.44 19.46 2.0M
2025-07-10 19.60 19.62 19.40 19.54 1.4M
2025-07-09 19.70 19.80 19.50 19.55 2.3M
2025-07-08 19.80 19.93 19.61 19.70 2.7M
2025-07-07 20.43 20.49 19.53 19.85 4.7M
2025-07-04 20.56 21.20 19.75 20.72 12.5M
2025-07-03 19.58 20.61 19.57 20.43 4.1M
2025-07-02 19.15 19.79 18.84 19.68 3.5M
2025-07-01 19.00 19.28 18.89 19.16 1.7M
2025-06-30 18.87 19.09 18.80 18.99 1.7M
2025-06-27 18.77 18.89 18.68 18.86 1.0M
2025-06-26 18.90 19.00 18.68 18.77 1.9M
2025-06-25 19.04 19.26 18.97 19.24 2.1M
2025-06-24 18.86 19.04 18.76 19.03 1.2M
2025-06-23 18.44 18.84 18.35 18.76 0.9M
2025-06-20 18.58 18.71 18.43 18.44 0.8M
2025-06-19 18.59 18.75 18.43 18.49 1.1M
2025-06-18 18.84 18.84 18.57 18.76 1.4M
2025-06-17 18.98 19.24 18.82 18.85 1.2M
2025-06-16 18.94 19.16 18.79 18.98 1.1M
2025-06-13 19.41 19.45 19.00 19.03 1.9M
2025-06-12 19.46 19.49 19.24 19.48 1.4M
2025-06-11 19.50 19.53 19.35 19.43 1.3M
2025-06-10 19.54 19.64 19.34 19.50 2.2M
2025-06-09 19.55 19.66 19.41 19.56 2.1M
2025-06-06 19.39 19.56 19.34 19.46 1.7M
2025-06-05 19.36 19.57 19.29 19.39 2.3M
2025-06-04 19.35 19.56 19.16 19.45 2.5M
2025-06-03 18.61 19.62 18.61 19.29 3.7M
2025-05-30 18.79 19.24 18.68 18.76 2.5M
2025-05-29 18.57 18.82 18.41 18.77 2.0M
2025-05-28 18.84 18.84 18.56 18.56 2.1M
2025-05-27 18.57 18.98 18.52 18.77 2.6M
2025-05-26 18.57 18.68 18.49 18.59 3.1M
2025-05-23 18.57 18.90 18.51 18.71 6.1M
2025-05-22 19.11 19.69 19.11 19.11 8.4M
2025-05-21 21.86 24.14 20.37 21.23 19.5M
2025-05-20 21.71 22.13 21.09 22.11 5.6M
2025-05-19 20.66 21.73 20.56 21.59 7.0M
2025-05-16 20.02 20.87 19.88 20.77 5.3M
2025-05-15 19.33 20.29 19.12 20.07 5.4M
2025-05-14 19.32 19.32 18.99 19.25 2.1M
2025-05-13 19.14 19.34 18.71 19.14 2.3M
2025-05-12 18.83 19.71 18.64 19.06 5.0M
2025-05-09 19.07 19.07 18.54 18.81 3.0M
2025-05-08 17.58 19.29 17.58 18.96 6.9M
2025-05-07 17.59 17.92 17.34 17.74 3.2M
2025-05-06 16.87 17.33 16.81 17.27 2.6M
2025-04-30 16.79 17.06 16.78 16.81 1.6M
2025-04-29 17.03 17.10 16.79 16.84 1.9M
2025-04-28 17.89 17.89 17.14 17.15 2.3M
2025-04-25 18.14 18.18 17.84 18.00 1.6M
2025-04-24 25.26 25.55 25.08 25.22 1.0M
2025-04-23 25.49 25.49 24.92 25.24 0.9M
2025-04-22 24.94 25.49 24.74 24.88 1.4M
2025-04-21 24.39 24.94 24.10 24.65 1.1M
2025-04-18 24.46 24.68 24.03 24.26 0.8M
2025-04-17 24.64 24.87 24.45 24.51 1.0M
2025-04-16 26.80 26.80 24.61 24.87 1.2M
2025-04-15 25.05 25.22 24.90 25.08 0.8M
2025-04-14 25.86 25.86 25.02 25.11 0.9M
2025-04-11 24.97 25.29 24.58 25.04 1.0M
2025-04-10 24.89 25.46 24.75 24.97 1.0M
2025-04-09 24.20 24.80 22.89 24.69 1.5M
2025-04-08 25.00 25.31 24.11 24.54 1.7M
2025-04-07 27.39 27.39 25.30 25.30 1.5M
2025-04-03 28.25 28.68 27.91 28.11 1.1M
2025-04-02 28.65 28.72 28.25 28.48 0.7M
2025-04-01 27.66 28.83 27.66 28.44 1.4M
2025-03-31 28.48 28.54 27.67 27.67 1.1M
2025-03-28 28.44 29.22 28.44 28.48 1.3M
2025-03-27 28.22 28.68 28.01 28.56 0.9M
2025-03-26 28.29 28.46 28.17 28.39 0.6M
2025-03-25 27.98 28.49 27.98 28.28 0.7M
2025-03-24 28.35 28.66 27.76 28.12 0.7M
2025-03-21 28.79 28.97 28.39 28.50 0.9M
2025-03-20 29.06 29.13 28.76 28.81 0.5M
2025-03-19 29.02 29.29 28.90 28.98 0.8M
2025-03-18 29.01 29.18 28.82 29.00 0.7M
2025-03-17 28.92 29.06 28.80 28.99 0.6M
2025-03-14 28.43 28.95 28.34 28.92 0.9M
2025-03-13 28.72 28.88 28.17 28.34 0.8M
2025-03-12 28.90 28.92 28.58 28.72 0.5M
2025-03-11 28.51 28.90 28.51 28.90 0.5M
2025-03-10 29.09 29.30 28.70 28.89 0.5M
2025-03-07 28.80 29.07 28.62 28.75 0.5M
2025-03-06 28.60 29.00 28.47 28.91 0.6M
2025-03-05 28.81 28.86 28.41 28.50 0.7M
2025-03-04 28.60 29.12 28.35 28.81 0.6M
2025-03-03 28.28 28.98 28.28 28.63 0.7M
2025-02-28 28.94 29.14 28.26 28.38 0.7M
2025-02-27 28.72 28.95 28.55 28.94 0.7M
2025-02-26 28.70 28.76 28.48 28.71 0.9M
2025-02-25 28.54 28.85 28.44 28.58 0.6M
2025-02-24 29.05 29.09 28.55 28.72 1.2M
2025-02-21 29.78 29.95 28.83 29.05 1.3M
2025-02-20 29.51 29.95 29.30 29.69 1.0M
2025-02-19 29.60 29.81 29.31 29.44 0.9M
2025-02-18 29.79 30.15 29.51 29.68 0.8M
2025-02-17 30.10 30.60 29.62 29.94 1.4M
2025-02-14 29.74 30.50 29.65 30.27 0.9M
2025-02-13 30.30 30.48 29.84 29.84 1.1M
2025-02-12 29.95 30.70 29.60 30.38 1.3M
2025-02-11 29.97 30.06 29.47 29.97 0.8M
2025-02-10 29.23 29.92 28.90 29.86 1.2M
2025-02-07 29.03 29.58 28.80 29.19 1.1M
2025-02-06 28.99 29.10 28.55 29.08 0.8M
2025-02-05 29.65 29.73 28.72 28.85 1.0M
2025-01-27 28.93 29.68 28.93 29.58 0.7M
2025-01-24 29.33 29.49 28.80 28.98 1.0M
2025-01-23 30.29 31.40 29.11 29.52 2.7M
2025-01-22 29.16 30.91 29.00 30.29 2.0M
2025-01-21 28.81 29.48 28.38 29.40 0.9M
2025-01-20 28.41 28.87 28.19 28.85 0.7M
2025-01-17 27.87 28.37 27.87 28.26 0.4M
2025-01-16 28.26 28.53 27.85 28.15 0.6M
2025-01-15 28.74 28.74 28.12 28.27 0.5M
2025-01-14 28.43 28.80 28.21 28.75 0.7M
2025-01-13 27.85 28.48 27.65 28.43 0.5M
2025-01-10 28.45 28.48 27.76 27.83 0.4M
2025-01-09 28.50 28.65 28.10 28.19 0.4M
2025-01-08 28.51 28.78 28.08 28.61 0.5M
2025-01-07 28.24 28.51 27.74 28.51 0.8M
2025-01-06 27.21 28.28 27.07 28.00 0.9M
2025-01-03 27.58 28.10 27.02 27.12 0.7M
2025-01-02 28.02 28.35 27.34 27.45 0.5M