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
2023-12-29 37.20 38.10 36.74 37.78 1.0M
2023-12-28 35.88 36.96 35.57 36.82 0.8M
2023-12-27 36.11 36.45 35.59 36.15 0.5M
2023-12-26 36.45 36.46 35.60 35.86 0.5M
2023-12-25 36.57 36.85 36.05 36.45 0.5M
2023-12-22 37.03 37.23 36.41 36.57 1.0M
2023-12-21 37.37 37.37 36.03 37.01 0.7M
2023-12-20 37.24 37.90 36.82 36.82 0.7M
2023-12-19 37.00 37.54 36.83 37.26 1.0M
2023-12-18 37.51 37.99 36.96 37.08 1.0M
2023-12-15 37.58 38.75 37.30 37.51 1.4M
2023-12-14 38.00 38.43 37.11 37.25 0.9M
2023-12-13 39.48 39.49 37.50 37.71 1.8M
2023-12-12 40.50 40.88 39.20 39.39 1.2M
2023-12-11 39.54 40.16 39.16 40.00 1.1M
2023-12-08 39.54 40.11 39.06 39.46 1.0M
2023-12-07 40.15 40.15 39.17 39.46 1.4M
2023-12-06 40.55 41.38 39.74 40.07 1.2M
2023-12-05 41.29 41.52 40.43 40.53 1.0M
2023-12-04 43.45 43.45 40.60 41.27 2.1M
2023-12-01 43.22 43.82 42.24 43.07 1.3M
2023-11-30 43.68 44.12 42.70 43.30 1.0M
2023-11-29 44.99 45.80 43.72 43.79 1.1M
2023-11-28 44.38 45.48 43.96 44.99 0.9M
2023-11-27 43.59 45.00 43.22 44.38 1.0M
2023-11-24 44.12 44.12 43.05 43.55 0.7M
2023-11-23 43.93 44.43 42.86 44.12 0.7M
2023-11-22 44.75 45.36 44.00 44.01 0.9M
2023-11-21 44.83 46.20 44.70 44.95 1.5M
2023-11-20 43.30 46.44 42.83 45.49 2.3M
2023-11-17 42.30 43.80 41.32 43.27 1.1M
2023-11-16 41.61 42.98 41.45 42.10 1.1M
2023-11-15 42.23 42.55 41.61 41.80 0.7M
2023-11-14 41.78 42.78 41.22 42.23 0.9M
2023-11-13 41.99 41.99 41.00 41.66 0.8M
2023-11-10 41.55 41.80 40.96 41.31 0.8M
2023-11-09 42.44 43.09 41.10 41.50 1.3M
2023-11-08 42.31 44.20 42.08 42.46 1.2M
2023-11-07 43.01 44.18 42.30 42.35 1.4M
2023-11-06 44.16 44.20 42.16 43.00 2.0M
2023-11-03 41.32 43.33 40.57 42.38 2.4M
2023-11-02 42.50 43.50 41.00 41.00 5.0M
2023-11-01 36.88 40.49 36.81 40.04 3.1M
2023-10-31 37.85 38.19 36.92 37.18 1.1M
2023-10-30 35.70 38.80 35.70 38.03 2.4M
2023-10-27 33.33 36.40 31.76 36.40 2.6M
2023-10-26 34.58 35.24 34.43 34.98 1.1M
2023-10-25 36.26 36.40 34.71 34.78 1.5M
2023-10-24 35.23 36.98 34.00 36.32 1.5M
2023-10-23 36.29 36.29 34.52 34.88 1.1M
2023-10-20 35.70 37.60 35.70 36.32 1.7M
2023-10-19 36.21 36.89 35.80 36.00 1.5M
2023-10-18 37.60 38.24 36.08 37.10 1.5M
2023-10-17 36.98 37.20 36.11 36.94 1.1M
2023-10-16 38.55 39.72 36.51 37.05 1.5M
2023-10-13 38.90 39.03 37.70 38.10 1.0M
2023-10-12 39.39 39.95 38.78 39.06 0.9M
2023-10-11 38.46 40.16 38.38 38.80 1.6M
2023-10-10 38.97 39.29 38.19 38.38 1.0M
2023-10-09 41.28 41.70 38.01 38.97 2.2M
2023-09-28 42.01 42.60 41.28 41.51 1.5M
2023-09-27 40.75 42.98 40.51 42.18 1.6M
2023-09-26 40.90 41.26 40.30 40.75 0.4M
2023-09-25 40.30 41.30 40.30 40.90 0.6M
2023-09-22 39.59 40.89 38.75 40.72 0.9M
2023-09-21 40.56 40.56 39.38 39.64 0.7M
2023-09-20 40.60 41.35 40.50 40.56 0.8M
2023-09-19 41.20 41.55 40.10 40.68 0.8M
2023-09-18 40.40 41.68 40.00 41.40 1.2M
2023-09-15 39.59 41.28 39.12 40.30 1.0M
2023-09-14 39.72 39.84 38.91 39.59 0.6M
2023-09-13 40.29 40.39 39.12 39.87 0.9M
2023-09-12 40.70 41.39 39.99 40.16 0.9M
2023-09-11 39.21 41.19 39.21 40.27 1.3M
2023-09-08 39.35 39.45 38.72 39.12 0.7M
2023-09-07 40.39 40.94 39.05 39.20 1.0M
2023-09-06 41.18 41.18 40.41 40.65 0.7M
2023-09-05 41.61 42.26 40.87 41.08 0.8M
2023-09-04 42.03 42.60 41.38 41.86 1.2M
2023-09-01 43.09 43.17 41.93 42.52 1.6M
2023-08-31 43.50 43.50 42.40 43.02 1.5M
2023-08-30 42.60 44.33 42.44 43.61 2.5M
2023-08-29 39.00 42.92 38.62 42.33 3.9M
2023-08-28 41.12 41.98 37.89 39.35 2.3M
2023-08-25 38.26 39.69 37.70 38.24 1.4M
2023-08-24 37.40 39.90 37.40 38.50 1.3M
2023-08-23 38.76 38.79 37.00 37.40 0.9M
2023-08-22 38.80 39.40 37.48 38.67 1.0M
2023-08-21 38.27 39.75 37.18 38.44 1.4M
2023-08-18 39.17 39.58 37.90 38.04 0.9M
2023-08-17 38.50 39.59 38.02 38.81 0.9M
2023-08-16 39.80 40.48 38.63 38.79 1.2M
2023-08-15 40.15 40.15 38.70 39.59 1.0M
2023-08-14 39.34 39.88 38.58 39.87 1.0M
2023-08-11 40.01 41.18 39.23 39.63 1.4M
2023-08-10 38.57 40.35 38.57 39.94 1.8M
2023-08-09 38.76 39.36 37.90 38.63 1.4M
2023-08-08 39.49 39.77 38.70 38.76 1.3M
2023-08-07 40.18 40.27 39.11 39.51 1.0M
2023-08-04 40.25 40.64 39.69 39.71 1.3M
2023-08-03 40.99 41.65 39.98 40.10 1.4M
2023-08-02 42.29 42.47 41.04 41.19 0.9M
2023-08-01 42.05 42.82 41.75 42.18 1.2M
2023-07-31 44.02 45.16 41.52 42.48 2.2M
2023-07-28 45.36 45.36 44.02 44.71 1.0M
2023-07-27 45.63 46.38 45.33 45.82 1.0M
2023-07-26 45.54 46.38 45.35 45.86 0.8M
2023-07-25 45.60 46.49 44.88 45.85 1.5M
2023-07-24 44.00 47.49 43.73 45.56 1.6M
2023-07-21 42.55 43.83 41.87 43.33 0.8M
2023-07-20 42.60 43.16 42.21 42.47 0.7M
2023-07-19 42.93 43.54 42.21 42.42 0.7M
2023-07-18 44.83 44.83 42.38 42.77 1.2M
2023-07-17 45.45 46.10 44.07 44.75 1.0M
2023-07-14 45.11 45.72 44.62 45.65 0.7M
2023-07-13 45.37 46.42 44.97 45.80 0.8M
2023-07-12 45.48 45.87 44.35 44.84 1.3M
2023-07-11 46.99 47.14 45.10 45.65 1.7M
2023-07-10 47.87 47.87 46.68 46.92 0.3M
2023-07-07 47.78 48.18 46.92 47.30 0.5M
2023-07-06 48.15 48.90 47.25 47.59 0.7M
2023-07-05 50.13 50.13 47.38 47.77 1.0M
2023-07-04 49.07 50.53 47.91 49.68 1.2M
2023-07-03 51.02 51.44 49.00 49.08 1.0M
2023-06-30 50.29 51.88 49.51 51.00 1.2M
2023-06-29 48.60 50.98 48.12 50.44 1.3M
2023-06-28 49.12 49.73 47.18 48.60 1.3M
2023-06-27 50.50 52.09 48.56 48.99 1.9M
2023-06-26 55.62 56.33 50.40 50.94 2.2M
2023-06-21 59.70 59.70 56.00 56.75 2.5M
2023-06-20 55.36 60.65 54.35 60.02 4.4M
2023-06-19 51.76 57.30 51.60 55.96 2.6M
2023-06-16 50.99 53.00 50.74 51.71 1.0M
2023-06-15 50.75 51.66 49.91 50.77 1.1M
2023-06-14 51.50 52.31 50.04 51.01 1.1M
2023-06-13 51.06 51.95 50.61 51.30 0.7M
2023-06-12 50.79 52.00 50.27 50.68 1.0M
2023-06-09 52.03 54.20 51.70 51.90 1.0M
2023-06-08 53.30 54.50 52.04 52.44 1.0M
2023-06-07 51.91 53.60 51.02 53.25 1.1M
2023-06-06 54.90 54.90 51.66 51.83 1.2M
2023-06-05 53.06 55.48 53.01 55.07 1.3M
2023-06-02 54.50 55.55 52.92 53.00 1.1M
2023-06-01 54.98 56.75 53.00 54.64 1.5M
2023-05-31 53.81 55.95 53.33 54.41 1.5M
2023-05-30 54.09 54.58 51.58 53.67 2.3M
2023-05-29 55.69 56.20 53.79 54.19 0.9M
2023-05-26 54.03 55.77 53.00 54.92 1.1M
2023-05-25 55.35 56.70 52.96 53.94 1.3M
2023-05-24 54.00 57.60 53.22 55.92 1.9M
2023-05-23 54.78 55.98 54.01 54.75 1.9M
2023-05-22 56.67 57.98 54.32 54.80 2.4M
2023-05-19 58.92 59.02 54.96 58.44 4.1M
2023-05-18 56.31 59.85 56.00 59.30 2.2M
2023-05-17 56.63 58.66 55.50 57.30 2.4M
2023-05-16 58.93 61.65 57.06 57.30 3.2M
2023-05-15 62.99 63.92 55.97 57.75 4.6M
2023-05-12 62.00 66.00 60.80 62.44 4.0M
2023-05-11 57.95 63.85 57.75 62.80 4.6M
2023-05-10 55.90 59.98 53.51 57.75 5.0M
2023-05-09 58.00 63.55 54.84 56.66 6.6M
2023-05-08 52.39 55.55 49.60 54.63 4.1M
2023-05-05 54.17 54.43 50.76 52.80 3.5M
2023-05-04 55.75 55.75 53.20 54.99 3.2M
2023-04-28 50.24 57.66 48.52 55.57 5.5M
2023-04-27 48.46 52.73 48.46 50.83 5.4M
2023-04-26 53.00 53.68 47.90 48.41 6.8M
2023-04-25 54.00 58.18 53.10 55.13 5.3M
2023-04-24 54.99 55.50 52.29 53.23 4.7M
2023-04-21 54.06 58.88 52.00 53.38 9.3M
2023-04-20 45.80 52.88 45.60 52.50 7.8M
2023-04-19 45.00 50.10 41.08 46.68 10.8M
2023-04-18 42.50 42.52 40.40 42.10 4.7M
2023-04-17 41.00 43.20 39.60 42.69 6.4M
2023-04-14 38.61 39.90 38.18 39.38 2.8M
2023-04-13 37.76 38.86 37.56 38.30 1.5M
2023-04-12 37.45 38.20 37.03 38.00 1.1M
2023-04-11 37.75 38.50 37.00 37.46 0.8M
2023-04-10 38.12 38.98 37.26 37.64 1.3M
2023-04-07 37.61 38.36 37.42 38.04 1.6M
2023-04-06 34.83 37.93 34.81 37.82 2.3M
2023-04-04 35.79 35.81 34.66 34.83 1.0M
2023-04-03 36.30 36.79 35.40 35.60 0.9M
2023-03-31 36.73 37.30 35.67 36.04 1.5M
2023-03-30 36.30 37.49 35.94 36.37 1.2M
2023-03-29 35.58 36.78 35.42 36.66 1.2M
2023-03-28 35.58 36.37 35.44 35.58 1.0M
2023-03-27 35.41 36.05 34.80 35.58 1.0M
2023-03-24 35.10 36.45 35.04 35.41 1.4M
2023-03-23 34.88 35.18 34.41 34.79 0.7M
2023-03-22 35.48 36.00 34.68 34.88 0.8M
2023-03-21 33.72 35.60 33.50 35.44 1.1M
2023-03-20 33.88 34.15 32.87 33.58 0.8M
2023-03-17 34.32 34.63 33.75 33.89 0.8M
2023-03-16 33.90 34.90 33.81 34.40 0.9M
2023-03-15 34.66 35.15 33.80 33.93 0.9M
2023-03-14 34.26 35.00 33.80 34.24 0.7M
2023-03-13 34.65 35.20 34.22 34.50 1.2M
2023-03-10 35.22 35.43 34.75 34.91 0.5M
2023-03-09 35.50 35.71 35.06 35.08 0.8M
2023-03-08 35.21 35.75 35.02 35.54 0.6M
2023-03-07 36.00 37.00 35.16 35.21 1.2M
2023-03-06 35.31 36.12 35.00 36.00 1.7M
2023-03-03 34.96 35.93 34.92 35.29 1.4M
2023-03-02 35.60 35.70 35.03 35.03 1.2M
2023-03-01 35.60 36.70 35.57 35.70 3.0M
2023-02-28 37.66 37.90 34.90 35.80 4.2M
2023-02-27 40.95 40.95 39.05 39.45 1.3M
2023-02-24 40.26 41.10 40.17 40.87 0.9M
2023-02-23 40.07 41.34 40.02 40.35 1.2M
2023-02-22 40.36 40.73 39.68 40.24 1.1M
2023-02-21 41.68 42.34 40.16 40.47 2.0M
2023-02-20 41.19 41.98 40.59 41.68 1.3M
2023-02-17 42.00 42.48 41.05 41.46 1.5M
2023-02-16 41.20 43.50 41.17 41.82 3.2M
2023-02-15 41.71 41.88 40.68 41.10 1.9M
2023-02-14 42.00 42.12 41.04 42.00 2.1M
2023-02-13 42.50 42.58 41.17 41.49 2.6M
2023-02-10 40.66 43.35 40.66 42.60 3.2M
2023-02-09 40.90 41.16 40.15 40.58 1.7M
2023-02-08 38.48 42.46 38.43 40.90 3.4M
2023-02-07 38.50 38.77 38.14 38.25 0.6M
2023-02-06 38.50 39.59 38.28 38.50 1.0M
2023-02-03 38.56 38.88 37.92 38.67 0.8M
2023-02-02 37.75 39.17 37.40 38.64 1.4M
2023-02-01 37.59 37.87 36.90 37.71 1.3M
2023-01-31 37.91 38.10 37.58 37.80 0.8M
2023-01-30 39.00 39.20 37.66 37.87 1.3M
2023-01-20 38.77 39.75 38.55 38.80 0.9M
2023-01-19 37.81 39.00 37.50 38.65 1.2M
2023-01-18 38.00 38.59 37.50 37.70 0.9M
2023-01-17 39.01 39.16 37.90 38.12 0.9M
2023-01-16 38.51 39.70 38.41 39.03 1.6M
2023-01-13 38.55 39.54 37.74 38.92 1.1M
2023-01-12 38.55 38.70 37.69 38.30 0.8M
2023-01-11 38.28 39.86 37.72 38.46 1.3M
2023-01-10 39.35 39.35 37.95 38.13 1.1M
2023-01-09 38.09 39.14 37.71 38.68 1.5M
2023-01-06 37.97 38.76 37.83 37.98 1.2M
2023-01-05 37.05 38.45 36.09 38.00 1.9M
2023-01-04 36.43 37.11 35.50 36.79 1.2M
2023-01-03 34.49 37.18 34.18 36.12 1.9M