Chison Medical Technologies Co (688358)

688358
🏛️ China →
32.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 34.32 34.78 33.28 34.40 1.1M
2022-12-29 33.88 34.85 33.45 34.20 0.8M
2022-12-28 33.98 34.65 33.36 33.51 0.9M
2022-12-27 34.82 35.20 33.00 33.98 2.2M
2022-12-26 34.24 35.25 33.51 34.82 0.9M
2022-12-23 33.42 34.70 33.40 34.31 0.7M
2022-12-22 35.02 35.02 33.78 33.96 0.8M
2022-12-21 34.74 35.09 34.18 34.73 0.7M
2022-12-20 35.53 35.53 34.38 34.47 0.9M
2022-12-19 37.18 37.18 35.64 35.79 0.9M
2022-12-16 37.98 38.20 36.68 36.89 1.0M
2022-12-15 37.78 38.30 37.33 37.75 0.9M
2022-12-14 38.25 38.70 37.39 37.86 1.2M
2022-12-13 38.99 39.89 38.08 38.59 1.5M
2022-12-12 39.55 40.90 39.21 39.23 1.9M
2022-12-09 39.15 39.79 38.39 39.55 2.1M
2022-12-08 38.26 40.07 37.40 38.87 2.6M
2022-12-07 37.20 38.97 36.00 38.34 2.2M
2022-12-06 37.78 38.00 36.72 36.85 1.4M
2022-12-05 37.11 38.88 37.01 37.80 2.5M
2022-12-02 37.50 37.98 36.64 37.13 1.8M
2022-12-01 36.60 38.47 35.80 37.96 2.3M
2022-11-30 36.99 37.48 35.88 36.21 1.3M
2022-11-29 35.35 37.38 35.35 36.79 1.5M
2022-11-28 35.95 36.95 35.30 35.76 1.3M
2022-11-25 36.96 37.30 36.36 36.53 1.2M
2022-11-24 36.28 37.79 36.28 37.19 1.6M
2022-11-23 38.21 38.38 36.22 36.92 2.0M
2022-11-22 40.50 40.52 37.91 38.06 2.1M
2022-11-21 40.90 40.90 38.59 40.32 2.9M
2022-11-18 41.50 44.00 40.01 40.48 6.3M
2022-11-17 38.03 39.39 37.75 38.60 1.5M
2022-11-16 39.60 39.87 38.21 38.44 1.3M
2022-11-15 38.81 39.42 38.03 39.34 1.8M
2022-11-14 39.23 39.95 38.22 39.10 2.3M
2022-11-11 41.08 41.30 38.80 38.80 3.0M
2022-11-10 41.71 42.82 40.00 40.20 2.7M
2022-11-09 42.70 43.25 41.78 42.07 1.2M
2022-11-08 43.58 43.59 41.11 42.49 1.5M
2022-11-07 43.66 44.49 42.06 43.23 2.0M
2022-11-04 43.80 44.87 43.12 43.41 1.7M
2022-11-03 43.10 44.99 42.52 43.71 1.7M
2022-11-02 43.73 45.20 42.93 43.70 2.3M
2022-11-01 44.52 45.20 41.66 44.41 3.4M
2022-10-31 44.06 45.68 43.50 44.81 2.1M
2022-10-28 46.00 46.00 43.74 44.13 1.8M
2022-10-27 46.61 46.96 44.93 45.41 2.0M
2022-10-26 46.14 48.18 45.07 46.79 2.6M
2022-10-25 47.00 48.00 44.32 45.60 3.7M
2022-10-24 50.47 50.48 45.88 47.50 3.8M
2022-10-21 48.40 50.43 47.50 50.18 2.8M
2022-10-20 50.70 51.30 48.58 48.59 3.6M
2022-10-19 50.10 52.40 49.55 51.41 3.8M
2022-10-18 51.00 52.75 49.20 50.99 4.7M
2022-10-17 51.30 52.64 48.86 51.78 6.0M
2022-10-14 45.41 53.10 44.70 50.10 5.5M
2022-10-13 41.71 46.12 41.53 45.11 3.0M
2022-10-12 41.53 42.18 40.10 41.80 2.2M
2022-10-11 41.18 42.18 39.88 41.34 2.9M
2022-10-10 38.66 42.87 38.66 41.41 4.2M
2022-09-30 38.90 38.98 37.13 38.00 2.5M
2022-09-29 35.79 39.74 35.09 38.76 3.6M
2022-09-28 36.06 36.71 34.82 35.11 1.4M
2022-09-27 34.30 36.60 33.80 36.15 2.1M
2022-09-26 33.91 34.50 33.45 33.75 0.6M
2022-09-23 34.98 35.37 33.69 33.85 0.9M
2022-09-22 35.06 35.86 34.41 34.97 0.8M
2022-09-21 35.28 36.20 34.04 34.89 1.6M
2022-09-20 33.96 35.50 33.96 34.99 1.2M
2022-09-19 34.58 35.20 33.44 35.03 1.7M
2022-09-16 33.64 36.46 33.64 34.72 2.5M
2022-09-15 36.02 36.28 33.13 33.59 1.9M
2022-09-14 35.51 36.30 35.13 36.27 1.3M
2022-09-13 36.36 38.25 36.00 36.20 1.7M
2022-09-09 36.40 37.45 35.79 36.69 1.6M
2022-09-08 36.44 36.74 35.60 36.25 1.1M
2022-09-07 36.66 37.30 35.87 36.08 1.4M
2022-09-06 36.20 37.14 35.63 36.78 1.6M
2022-09-05 38.00 38.39 36.01 36.53 2.2M
2022-09-02 33.60 37.73 33.60 37.19 2.8M
2022-09-01 33.98 34.59 32.89 33.99 1.5M
2022-08-31 33.79 35.10 33.40 33.50 1.7M
2022-08-30 35.31 35.33 33.61 33.91 1.6M
2022-08-29 31.93 35.49 31.78 35.36 2.0M
2022-08-26 32.78 33.09 31.91 32.08 1.1M
2022-08-25 32.20 33.37 31.40 32.81 1.8M
2022-08-24 33.53 33.53 31.49 31.65 1.6M
2022-08-23 33.02 34.66 32.78 32.78 2.8M
2022-08-22 33.48 33.60 31.08 32.24 2.2M
2022-08-19 34.54 35.11 33.73 33.94 0.9M
2022-08-18 34.56 34.66 33.62 34.60 1.2M
2022-08-17 33.80 35.19 33.78 34.86 1.3M
2022-08-16 33.33 34.48 33.33 33.68 0.8M
2022-08-15 34.23 34.23 33.16 33.62 1.0M
2022-08-12 34.20 34.76 33.92 33.99 1.0M
2022-08-11 33.33 34.69 33.21 34.04 1.4M
2022-08-10 32.46 33.48 32.46 33.12 0.9M
2022-08-09 32.73 32.80 31.95 32.59 0.8M
2022-08-08 32.11 33.30 32.11 32.90 1.2M
2022-08-05 31.96 33.38 31.61 32.49 1.4M
2022-08-04 31.22 32.00 30.50 31.61 1.5M
2022-08-03 32.47 33.00 30.41 30.66 3.1M
2022-08-02 33.77 35.74 32.10 32.41 2.2M
2022-08-01 34.25 34.50 33.34 34.26 1.6M
2022-07-29 35.46 35.80 34.15 34.40 1.9M
2022-07-28 34.70 35.88 34.32 35.18 3.0M
2022-07-27 33.57 35.55 33.57 34.56 1.9M
2022-07-26 34.62 35.00 33.16 33.90 3.1M
2022-07-25 32.01 35.58 31.54 34.70 5.3M
2022-07-22 33.14 33.88 31.34 31.36 5.7M
2022-07-21 31.58 31.58 30.50 31.58 2.9M
2022-07-20 25.85 26.54 25.72 26.32 0.7M
2022-07-19 25.99 26.42 25.71 25.95 0.6M
2022-07-18 27.19 27.33 25.57 25.76 1.6M
2022-07-15 27.02 27.75 26.21 26.74 2.0M
2022-07-14 24.49 27.25 24.25 26.98 2.4M
2022-07-13 23.03 24.99 22.83 24.53 1.7M
2022-07-12 23.98 24.00 23.01 23.01 0.5M
2022-07-11 24.15 24.41 23.68 24.02 0.5M
2022-07-08 24.56 24.68 24.02 24.14 0.5M
2022-07-07 25.00 25.00 24.30 24.41 0.5M
2022-07-06 25.38 25.69 25.08 25.18 0.5M
2022-07-05 25.86 25.96 24.99 25.38 0.5M
2022-07-04 25.48 25.93 25.10 25.75 0.5M
2022-07-01 25.86 25.97 25.40 25.47 0.5M
2022-06-30 25.76 26.18 25.52 25.56 0.5M
2022-06-29 26.06 26.33 25.67 25.67 0.4M
2022-06-28 25.62 26.19 25.16 26.06 0.6M
2022-06-27 25.59 26.13 25.51 25.61 0.6M
2022-06-24 25.36 25.72 25.30 25.61 0.5M
2022-06-23 24.77 25.41 24.29 25.30 0.5M
2022-06-22 25.09 25.39 24.69 24.77 0.4M
2022-06-21 25.35 25.39 24.89 25.31 0.7M
2022-06-20 25.63 25.64 25.19 25.35 0.9M
2022-06-17 25.11 25.57 24.76 25.37 0.4M
2022-06-16 25.09 25.47 24.87 25.28 0.4M
2022-06-15 25.06 25.45 24.90 25.19 0.4M
2022-06-14 25.03 25.21 24.53 25.04 0.2M
2022-06-13 25.24 25.52 24.84 25.16 0.5M
2022-06-10 25.52 25.68 25.36 25.36 0.5M
2022-06-09 26.26 26.26 25.27 25.43 0.4M
2022-06-08 26.29 26.67 25.81 26.26 0.3M
2022-06-07 26.74 26.99 26.08 26.24 0.4M
2022-06-06 25.71 26.98 25.71 26.84 0.6M
2022-06-02 24.78 26.16 24.31 25.90 0.6M
2022-06-01 24.14 25.06 24.14 24.77 0.3M
2022-05-31 23.83 24.40 23.46 24.36 0.3M
2022-05-30 23.87 24.13 23.37 23.69 0.3M
2022-05-27 23.81 24.31 23.57 23.87 0.2M
2022-05-26 23.81 23.99 23.44 23.77 0.2M
2022-05-25 23.73 24.07 23.16 23.81 0.2M
2022-05-24 24.70 24.88 23.73 23.73 0.3M
2022-05-23 25.02 25.16 24.58 24.78 0.2M
2022-05-20 24.54 25.06 24.47 24.94 0.2M
2022-05-19 24.41 24.76 24.22 24.54 0.2M
2022-05-18 24.66 24.94 24.31 24.51 0.3M
2022-05-17 24.86 24.86 24.36 24.48 0.4M
2022-05-16 25.14 25.32 24.74 24.99 0.2M
2022-05-13 24.60 25.23 24.58 25.14 0.4M
2022-05-12 24.13 24.65 24.13 24.58 0.2M
2022-05-11 24.51 24.88 24.08 24.27 0.3M
2022-05-10 23.43 24.46 23.25 24.31 0.3M
2022-05-09 23.28 23.96 23.00 23.66 0.4M
2022-05-06 22.71 23.30 22.56 22.99 0.2M
2022-05-05 22.38 23.13 22.25 22.87 0.4M
2022-04-29 21.64 22.36 21.43 22.16 0.4M
2022-04-28 21.43 21.61 20.93 21.09 0.3M
2022-04-27 21.27 21.68 20.77 21.67 0.4M
2022-04-26 22.29 22.41 21.14 21.46 0.4M
2022-04-25 23.35 23.76 21.43 21.89 0.5M
2022-04-22 23.93 24.28 23.21 23.36 0.4M
2022-04-21 24.71 25.04 23.66 23.76 0.5M
2022-04-20 24.59 25.07 24.51 24.71 0.4M
2022-04-19 25.24 25.49 24.51 24.56 0.6M
2022-04-18 24.54 25.84 24.41 25.72 0.5M
2022-04-15 25.69 25.69 24.46 24.64 0.5M
2022-04-14 25.70 25.76 25.36 25.50 0.3M
2022-04-13 25.56 25.71 25.18 25.51 0.6M
2022-04-12 25.07 25.56 24.91 25.34 0.4M
2022-04-11 26.41 26.55 24.96 25.00 1.0M
2022-04-08 27.57 27.64 26.51 26.59 0.5M
2022-04-07 28.00 28.04 27.43 27.46 0.3M
2022-04-06 27.99 28.11 27.68 27.96 0.3M
2022-04-01 28.67 28.67 27.75 28.00 0.3M
2022-03-31 27.94 28.96 27.94 28.46 0.3M
2022-03-30 27.89 28.29 27.89 28.24 0.2M
2022-03-29 28.33 28.56 28.01 28.06 0.2M
2022-03-28 28.20 28.27 27.52 27.90 0.2M
2022-03-25 28.17 28.49 28.01 28.01 0.2M
2022-03-24 28.57 28.57 27.86 28.02 0.3M
2022-03-23 28.08 29.41 28.08 28.62 0.4M
2022-03-22 28.30 28.41 27.80 28.13 0.2M
2022-03-21 28.21 28.41 28.03 28.31 0.2M
2022-03-18 27.94 28.27 27.78 28.21 0.1M
2022-03-17 27.61 28.43 27.61 27.97 0.4M
2022-03-16 27.49 27.81 26.47 27.61 0.4M
2022-03-15 28.28 28.39 27.14 27.15 0.3M
2022-03-14 28.57 29.25 28.25 28.45 0.2M
2022-03-11 27.88 28.75 27.36 28.73 0.2M
2022-03-10 27.52 28.23 27.52 28.00 0.2M
2022-03-09 27.59 27.94 26.73 27.21 0.3M
2022-03-08 29.06 29.06 27.30 27.58 0.3M
2022-03-07 29.19 29.46 28.57 28.58 0.3M
2022-03-04 29.19 29.71 29.06 29.29 0.3M
2022-03-03 29.41 29.56 29.19 29.29 0.2M
2022-03-02 29.14 29.54 28.96 29.39 0.2M
2022-03-01 29.13 29.56 29.13 29.25 0.2M
2022-02-28 28.70 29.34 28.66 29.12 0.5M
2022-02-25 28.07 28.74 28.07 28.68 0.3M
2022-02-24 28.61 28.86 27.85 27.93 0.4M
2022-02-23 28.71 28.86 28.50 28.76 0.3M
2022-02-22 28.91 28.91 28.43 28.55 0.2M
2022-02-21 28.21 28.91 28.21 28.90 0.4M
2022-02-18 28.11 28.24 27.84 28.21 0.2M
2022-02-17 28.22 28.36 28.02 28.11 0.2M
2022-02-16 28.25 28.49 28.16 28.29 0.2M
2022-02-15 27.86 28.49 27.86 28.24 0.2M
2022-02-14 28.21 28.25 27.62 27.80 0.2M
2022-02-11 29.09 29.09 28.11 28.15 0.4M
2022-02-10 29.06 29.24 28.86 29.03 0.3M
2022-02-09 28.66 29.11 28.66 29.11 0.3M
2022-02-08 28.69 28.81 28.41 28.79 0.3M
2022-02-07 28.79 28.93 28.55 28.64 0.2M
2022-01-28 28.78 28.99 28.44 28.59 0.2M
2022-01-27 29.14 29.20 28.57 28.59 0.3M
2022-01-26 29.29 29.61 28.93 29.21 0.4M
2022-01-25 31.06 31.07 29.14 29.18 0.9M
2022-01-24 31.14 31.21 30.80 31.04 0.2M
2022-01-21 31.58 31.71 30.96 31.14 0.3M
2022-01-20 32.44 32.68 31.55 31.58 0.4M
2022-01-19 32.66 32.79 32.14 32.64 0.3M
2022-01-18 33.49 33.54 32.64 32.64 0.6M
2022-01-17 33.43 33.63 32.94 33.49 0.6M
2022-01-14 32.81 33.49 32.59 33.27 0.8M
2022-01-13 33.26 33.39 32.71 32.82 0.4M
2022-01-12 32.79 33.49 32.77 33.35 0.8M
2022-01-11 32.79 32.98 32.59 32.81 0.5M
2022-01-10 32.58 32.89 32.39 32.68 0.4M
2022-01-07 32.86 32.99 32.39 32.56 0.4M
2022-01-06 32.85 33.06 32.51 32.75 0.6M
2022-01-05 32.20 32.81 31.72 32.80 1.0M
2022-01-04 32.54 32.75 32.10 32.21 0.7M