Ningbo David Medical Device (300314)

300314
🏛️ China →
13.88
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.84 13.84 13.65 13.69 245.7K
09:35 13.69 13.76 13.68 13.72 124.2K
09:40 13.75 13.75 13.64 13.69 311.8K
09:45 13.68 13.72 13.65 13.67 78.4K
09:50 13.66 13.66 13.58 13.60 148.5K
09:55 13.60 13.62 13.54 13.56 150.0K
10:00 13.53 13.58 13.53 13.58 92.1K
10:05 13.58 13.67 13.57 13.65 52.7K
10:10 13.65 13.69 13.63 13.67 97.6K
10:15 13.68 13.74 13.68 13.74 123.5K
10:20 13.74 13.76 13.72 13.75 76.6K
10:25 13.76 13.78 13.74 13.77 64.4K
10:30 13.77 13.78 13.74 13.74 28.4K
10:35 13.72 13.76 13.72 13.76 17.7K
10:40 13.76 13.76 13.70 13.74 50.8K
10:45 13.75 13.78 13.75 13.78 50.4K
10:50 13.77 13.78 13.77 13.77 38.5K
10:55 13.78 13.78 13.77 13.77 15.8K
11:00 13.76 13.80 13.75 13.79 24.5K
11:05 13.79 13.80 13.79 13.79 29.1K
11:10 13.79 13.81 13.78 13.79 59.4K
11:15 13.79 13.80 13.77 13.77 32.3K
11:20 13.77 13.78 13.77 13.77 8.2K
11:25 13.76 13.80 13.76 13.78 43.3K
13:00 13.79 13.79 13.75 13.77 48.6K
13:05 13.76 13.77 13.73 13.75 25.1K
13:10 13.75 13.75 13.74 13.75 6.7K
13:15 13.75 13.76 13.72 13.73 25.6K
13:20 13.75 13.79 13.74 13.79 61.4K
13:25 13.77 13.77 13.74 13.74 17.5K
13:30 13.74 13.75 13.72 13.73 23.7K
13:35 13.74 13.75 13.72 13.73 16.1K
13:40 13.71 13.74 13.71 13.72 30.5K
13:45 13.72 13.73 13.70 13.73 21.7K
13:50 13.74 13.74 13.68 13.70 44.0K
13:55 13.70 13.71 13.66 13.66 31.4K
14:00 13.67 13.72 13.67 13.71 43.0K
14:05 13.71 13.74 13.70 13.72 24.2K
14:10 13.72 13.75 13.71 13.71 36.8K
14:15 13.71 13.78 13.71 13.75 100.6K
14:20 13.74 13.78 13.74 13.74 30.7K
14:25 13.74 13.75 13.71 13.73 60.2K
14:30 13.73 13.77 13.72 13.74 66.0K
14:35 13.74 13.76 13.71 13.73 60.0K
14:40 13.73 13.75 13.72 13.74 50.5K
14:45 13.75 13.76 13.71 13.72 69.0K
14:50 13.72 13.72 13.67 13.69 125.0K
14:55 13.69 13.74 13.68 13.68 55.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 13.79 14.00 13.78 13.88 3.2M
2025-09-29 13.70 13.89 13.46 13.80 3.8M
2025-09-26 13.70 13.87 13.53 13.68 3.1M
2025-09-25 13.93 14.07 13.79 13.82 3.3M
2025-09-24 13.68 13.92 13.59 13.89 4.0M
2025-09-23 13.90 13.95 13.37 13.78 5.6M
2025-09-22 14.14 14.22 13.84 13.95 4.3M
2025-09-19 14.22 14.35 14.00 14.13 5.9M
2025-09-18 14.55 14.69 14.04 14.16 6.7M
2025-09-17 14.65 14.76 14.52 14.55 4.3M
2025-09-16 14.65 14.75 14.48 14.72 4.4M
2025-09-15 14.76 14.85 14.60 14.64 5.4M
2025-09-12 14.88 15.04 14.69 14.94 6.2M
2025-09-11 14.61 14.88 14.23 14.87 5.8M
2025-09-10 14.55 14.82 14.51 14.67 4.7M
2025-09-09 14.99 15.12 14.48 14.58 7.6M
2025-09-08 14.62 15.13 14.51 15.12 8.2M
2025-09-05 14.38 14.62 14.06 14.62 6.7M
2025-09-04 14.32 14.60 14.14 14.36 6.3M
2025-09-03 14.66 14.89 14.24 14.32 6.9M
2025-09-02 15.13 15.19 14.48 14.61 9.4M
2025-09-01 14.69 15.24 14.65 15.22 11.6M
2025-08-29 14.70 14.88 14.57 14.64 6.8M
2025-08-28 14.84 15.05 14.31 14.80 11.2M
2025-08-27 15.23 15.63 14.78 14.80 12.8M
2025-08-26 15.50 15.56 15.21 15.21 12.8M
2025-08-25 15.47 15.68 15.29 15.50 21.3M
2025-08-22 15.76 16.95 15.22 15.47 35.2M
2025-08-21 14.82 14.93 14.65 14.68 7.5M
2025-08-20 15.09 15.09 14.65 14.82 9.5M
2025-08-19 14.88 15.34 14.81 15.05 14.8M
2025-08-18 14.92 15.09 14.76 14.88 10.9M
2025-08-15 14.70 15.10 14.65 14.87 11.9M
2025-08-14 15.24 15.48 14.68 14.68 15.5M
2025-08-13 15.68 15.88 15.15 15.24 24.9M
2025-08-12 15.54 17.40 15.45 15.65 40.3M
2025-08-11 13.99 15.70 13.81 15.25 31.7M
2025-08-08 13.78 14.21 13.54 13.86 13.2M
2025-08-07 13.77 14.15 13.70 13.72 10.3M
2025-08-06 13.99 14.37 13.80 13.84 9.5M
2025-08-05 14.03 14.29 13.85 13.93 9.3M
2025-08-04 13.88 14.18 13.80 14.11 12.4M
2025-08-01 14.37 14.50 14.02 14.08 16.5M
2025-07-31 14.40 14.98 14.21 14.21 25.3M
2025-07-30 14.10 14.87 14.00 14.65 28.2M
2025-07-29 15.36 15.80 14.19 14.35 37.5M
2025-07-28 13.97 15.90 13.90 14.48 29.6M
2025-07-25 13.29 13.76 13.24 13.59 10.6M
2025-07-24 13.07 13.33 13.04 13.30 6.5M
2025-07-23 12.95 13.16 12.86 13.04 5.3M
2025-07-22 13.11 13.16 12.93 12.96 4.7M
2025-07-21 13.07 13.13 13.00 13.07 4.1M
2025-07-18 13.12 13.20 12.91 13.07 4.6M
2025-07-17 12.99 13.16 12.96 13.15 4.9M
2025-07-16 12.79 13.00 12.79 12.96 4.8M
2025-07-15 12.91 12.99 12.61 12.82 3.7M
2025-07-14 12.77 12.95 12.75 12.91 4.2M
2025-07-11 12.75 12.82 12.62 12.74 4.2M
2025-07-10 12.84 12.94 12.72 12.75 4.1M
2025-07-09 12.85 12.98 12.79 12.82 3.5M
2025-07-08 12.82 13.02 12.80 12.84 4.9M
2025-07-07 12.78 13.19 12.75 12.83 6.6M
2025-07-04 12.91 12.99 12.75 12.77 4.8M
2025-07-03 12.75 12.94 12.70 12.90 4.6M
2025-07-02 12.87 12.97 12.69 12.78 5.1M
2025-07-01 12.71 12.93 12.67 12.87 6.3M
2025-06-30 12.47 12.72 12.44 12.70 4.9M
2025-06-27 12.51 12.79 12.45 12.57 5.4M
2025-06-26 12.40 12.62 12.29 12.51 6.1M
2025-06-25 12.45 12.49 12.22 12.40 3.2M
2025-06-24 12.15 12.46 12.10 12.42 3.7M
2025-06-23 11.76 12.17 11.72 12.15 4.0M
2025-06-20 11.83 11.91 11.72 11.76 3.0M
2025-06-19 12.27 12.37 11.75 11.78 6.8M
2025-06-18 12.66 12.93 12.32 12.35 9.2M
2025-06-17 12.56 13.14 12.56 12.77 9.8M
2025-06-16 12.34 12.58 12.33 12.45 3.4M
2025-06-13 12.78 12.90 12.38 12.39 5.2M
2025-06-12 12.72 12.93 12.72 12.90 4.9M
2025-06-11 12.71 13.00 12.71 12.75 5.6M
2025-06-10 12.78 13.15 12.60 12.89 9.4M
2025-06-09 12.55 12.84 12.55 12.74 4.4M
2025-06-06 12.62 12.74 12.35 12.54 4.4M
2025-06-05 12.83 12.84 12.58 12.62 3.8M
2025-06-04 12.77 12.85 12.65 12.81 5.1M
2025-06-03 12.30 13.10 12.30 12.77 6.7M
2025-05-30 12.53 12.70 12.42 12.46 5.7M
2025-05-29 12.14 12.54 12.08 12.50 4.6M
2025-05-28 12.28 12.34 12.09 12.13 2.9M
2025-05-27 12.17 12.32 12.06 12.30 2.7M
2025-05-26 12.26 12.35 12.06 12.17 3.2M
2025-05-23 12.30 12.53 12.23 12.26 4.0M
2025-05-22 12.55 12.59 12.26 12.26 3.4M
2025-05-21 12.62 12.68 12.43 12.55 3.6M
2025-05-20 12.39 12.63 12.38 12.61 4.9M
2025-05-19 12.39 12.44 12.18 12.37 4.1M
2025-05-16 12.40 12.46 12.23 12.39 6.1M
2025-05-15 12.77 12.90 12.28 12.40 10.3M
2025-05-14 12.36 13.39 12.25 12.72 15.7M
2025-05-13 12.54 12.60 12.30 12.43 6.4M
2025-05-12 12.17 12.63 12.11 12.37 7.8M
2025-05-09 12.25 12.33 12.13 12.14 3.0M
2025-05-08 12.16 12.43 12.02 12.34 5.5M
2025-05-07 12.05 12.32 12.02 12.16 6.2M
2025-05-06 11.96 11.96 11.83 11.95 3.1M
2025-04-30 11.66 11.97 11.66 11.72 3.1M
2025-04-29 11.42 11.76 11.42 11.65 3.3M
2025-04-28 11.65 11.80 11.23 11.46 5.1M
2025-04-25 11.81 11.97 11.68 11.71 3.7M
2025-04-24 12.00 12.12 11.76 11.81 4.8M
2025-04-23 12.05 12.25 11.96 11.99 4.9M
2025-04-22 12.08 12.09 11.85 11.95 4.6M
2025-04-21 11.89 12.24 11.73 12.04 6.7M
2025-04-18 12.40 12.85 11.81 11.81 7.7M
2025-04-17 11.75 12.55 11.70 12.20 10.5M
2025-04-16 12.00 12.11 11.57 11.79 5.0M
2025-04-15 12.15 12.30 12.00 12.10 4.8M
2025-04-14 12.20 12.46 12.05 12.14 7.3M
2025-04-11 12.07 12.28 11.85 12.10 9.5M
2025-04-10 11.70 12.65 11.68 12.20 14.5M
2025-04-09 10.75 11.62 10.10 11.49 10.3M
2025-04-08 10.77 11.36 10.77 11.01 9.2M
2025-04-07 11.93 12.29 10.43 10.56 11.9M
2025-04-03 12.72 13.01 12.64 12.78 7.8M
2025-04-02 12.78 13.03 12.62 12.90 11.2M
2025-04-01 12.33 12.95 12.33 12.77 10.8M
2025-03-31 12.29 12.53 12.06 12.35 5.9M
2025-03-28 12.63 12.90 12.39 12.39 8.5M
2025-03-27 12.64 12.72 12.33 12.67 8.0M
2025-03-26 12.62 12.95 12.52 12.68 9.9M
2025-03-25 12.75 13.13 12.35 12.84 15.8M
2025-03-24 12.74 12.88 12.30 12.55 8.7M
2025-03-21 13.15 13.21 12.77 12.86 10.6M
2025-03-20 13.23 13.43 13.10 13.12 13.3M
2025-03-19 13.69 14.15 13.20 13.28 21.6M
2025-03-18 13.91 14.42 13.70 13.74 27.0M
2025-03-17 14.95 14.95 13.71 14.03 44.0M
2025-03-14 12.18 13.88 12.01 13.88 34.1M
2025-03-13 11.69 11.98 11.48 11.57 3.9M
2025-03-12 11.78 11.89 11.65 11.68 4.4M
2025-03-11 11.73 11.88 11.64 11.80 5.1M
2025-03-10 11.99 12.25 11.80 11.89 6.4M
2025-03-07 11.80 12.03 11.72 11.75 6.5M
2025-03-06 11.78 11.96 11.70 11.87 6.6M
2025-03-05 12.12 12.16 11.64 11.81 8.6M
2025-03-04 11.62 12.20 11.62 12.12 9.6M
2025-03-03 12.33 12.81 11.81 11.86 17.0M
2025-02-28 11.89 12.23 11.76 12.22 12.5M
2025-02-27 11.75 12.04 11.66 11.89 4.7M
2025-02-26 11.70 11.82 11.64 11.73 3.1M
2025-02-25 11.60 11.91 11.48 11.63 4.3M
2025-02-24 11.56 11.71 11.46 11.66 2.9M
2025-02-21 11.62 11.79 11.45 11.63 3.2M
2025-02-20 11.47 11.80 11.43 11.68 3.9M
2025-02-19 11.24 11.47 11.18 11.42 2.8M
2025-02-18 11.60 11.69 11.20 11.21 3.4M
2025-02-17 11.65 11.86 11.60 11.65 4.3M
2025-02-14 11.24 11.62 11.22 11.51 4.5M
2025-02-13 11.42 11.48 11.21 11.21 3.6M
2025-02-12 11.43 11.46 11.31 11.40 2.2M
2025-02-11 11.53 11.54 11.31 11.43 3.0M
2025-02-10 11.15 11.58 11.11 11.53 4.3M
2025-02-07 11.05 11.30 11.03 11.11 3.5M
2025-02-06 10.98 11.09 10.86 11.05 2.7M
2025-02-05 10.85 10.99 10.85 10.98 1.9M
2025-01-27 10.88 11.00 10.80 10.81 2.2M
2025-01-24 10.75 10.87 10.62 10.75 2.2M
2025-01-23 10.82 10.98 10.75 10.75 2.1M
2025-01-22 10.79 11.05 10.65 10.76 2.6M
2025-01-21 10.95 11.05 10.74 10.76 2.3M
2025-01-20 10.69 11.12 10.69 10.93 4.2M
2025-01-17 10.59 10.72 10.50 10.66 2.4M
2025-01-16 10.75 10.88 10.57 10.65 2.4M
2025-01-15 10.83 10.83 10.60 10.68 2.0M
2025-01-14 10.44 10.79 10.30 10.78 2.7M
2025-01-13 10.21 10.45 10.07 10.42 2.0M
2025-01-10 10.55 10.74 10.31 10.31 2.5M
2025-01-09 10.66 10.80 10.61 10.64 2.7M
2025-01-08 10.85 10.98 10.51 10.75 2.8M
2025-01-07 10.77 10.82 10.54 10.81 2.1M
2025-01-06 10.56 10.86 10.33 10.71 3.0M
2025-01-03 11.05 11.11 10.54 10.56 3.7M
2025-01-02 11.27 11.43 10.87 10.93 3.7M