Yonghe Medical (2279)

2279
🏛️ Hong Kong →
2.13
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 11.66 12.18 11.18 11.98 1.3M
2022-12-29 11.68 11.96 11.28 11.44 0.5M
2022-12-28 11.18 12.44 11.08 11.48 0.9M
2022-12-23 10.86 11.02 10.50 10.96 0.4M
2022-12-22 10.78 11.00 10.46 10.88 0.3M
2022-12-21 10.58 10.70 10.38 10.56 0.1M
2022-12-20 10.54 10.54 10.12 10.30 0.3M
2022-12-19 11.00 11.00 10.46 10.52 0.4M
2022-12-16 11.18 11.18 10.46 11.00 0.3M
2022-12-15 11.18 11.18 10.54 10.80 0.6M
2022-12-14 10.74 11.16 10.72 11.12 0.9M
2022-12-13 10.56 10.88 10.32 10.72 0.9M
2022-12-12 10.82 10.86 10.10 10.34 0.8M
2022-12-09 10.54 10.94 10.22 10.70 1.9M
2022-12-08 10.86 10.96 10.32 10.46 1.6M
2022-12-07 9.80 10.78 9.80 10.30 1.2M
2022-12-06 10.12 10.32 9.14 10.00 0.4M
2022-12-05 10.70 10.86 9.93 10.06 1.4M
2022-12-02 10.14 10.14 9.44 9.80 0.8M
2022-12-01 9.85 11.18 9.81 9.88 3.1M
2022-11-30 8.64 9.80 8.60 9.79 1.7M
2022-11-29 8.84 8.85 8.46 8.85 0.6M
2022-11-28 8.03 8.47 8.03 8.47 0.4M
2022-11-25 8.63 8.63 8.26 8.39 0.2M
2022-11-24 8.50 8.69 8.38 8.50 0.3M
2022-11-23 8.07 8.55 8.02 8.28 0.7M
2022-11-22 8.78 8.85 8.17 8.51 0.5M
2022-11-21 8.77 9.16 8.64 8.73 0.5M
2022-11-18 9.02 9.34 9.00 9.16 0.6M
2022-11-17 9.18 9.18 8.79 8.86 1.0M
2022-11-16 9.28 9.38 8.86 9.08 1.1M
2022-11-15 9.11 9.16 8.70 8.86 0.8M
2022-11-14 7.86 9.18 7.86 8.96 2.0M
2022-11-11 8.05 8.40 7.74 7.86 0.8M
2022-11-10 7.93 7.93 7.43 7.76 0.5M
2022-11-09 8.18 8.30 7.87 7.94 0.2M
2022-11-08 8.25 8.28 8.03 8.19 0.1M
2022-11-07 8.16 8.30 7.84 8.18 0.9M
2022-11-04 7.84 8.11 7.62 8.00 0.8M
2022-11-03 7.91 8.11 7.60 7.61 0.3M
2022-11-02 7.57 8.12 7.51 7.94 0.5M
2022-11-01 7.58 7.81 7.26 7.65 0.6M
2022-10-31 8.01 8.03 7.43 7.43 0.9M
2022-10-28 8.11 8.11 7.68 8.00 0.5M
2022-10-27 8.10 8.19 7.79 8.03 0.4M
2022-10-26 7.68 8.18 7.53 8.03 0.5M
2022-10-25 7.57 7.62 7.36 7.53 0.4M
2022-10-24 7.86 7.93 7.40 7.65 0.5M
2022-10-21 8.00 8.15 7.62 7.88 0.2M
2022-10-20 7.78 7.79 7.48 7.70 0.1M
2022-10-19 8.08 8.31 7.70 7.86 0.2M
2022-10-18 7.80 8.18 7.80 8.08 0.3M
2022-10-17 7.40 8.14 7.21 7.98 1.0M
2022-10-14 7.26 7.59 7.16 7.30 0.6M
2022-10-13 7.33 7.46 7.10 7.12 0.4M
2022-10-12 7.54 7.54 7.05 7.33 0.4M
2022-10-11 7.56 7.60 7.22 7.48 0.4M
2022-10-10 7.60 7.76 7.34 7.38 0.1M
2022-10-07 7.76 7.83 7.45 7.73 0.1M
2022-10-06 8.08 8.08 7.44 7.87 0.1M
2022-10-05 8.26 8.41 7.80 7.90 0.1M
2022-10-03 8.41 8.43 7.87 7.87 0.1M
2022-09-30 7.55 8.43 7.22 8.43 0.4M
2022-09-29 7.54 7.73 7.12 7.73 0.3M
2022-09-28 7.58 7.58 7.19 7.43 0.3M
2022-09-27 7.49 7.50 7.05 7.43 0.5M
2022-09-26 7.41 7.41 7.10 7.29 0.2M
2022-09-23 7.29 7.34 6.96 7.06 0.4M
2022-09-22 7.11 7.71 7.11 7.24 0.5M
2022-09-21 7.84 7.84 7.50 7.50 0.5M
2022-09-20 7.93 7.94 7.55 7.78 0.3M
2022-09-19 7.88 7.88 7.49 7.57 0.5M
2022-09-16 8.38 8.38 7.95 8.01 0.6M
2022-09-15 7.96 8.41 7.78 8.37 1.2M
2022-09-14 7.50 8.00 7.44 7.79 0.4M
2022-09-13 7.56 7.80 7.55 7.71 0.3M
2022-09-09 7.10 7.80 7.01 7.56 1.5M
2022-09-08 7.38 7.40 6.87 7.01 0.6M
2022-09-07 7.22 7.37 7.02 7.12 0.4M
2022-09-06 7.18 7.32 6.90 7.22 0.9M
2022-09-05 7.37 7.40 6.95 7.22 1.0M
2022-09-02 7.92 8.02 7.50 7.55 0.3M
2022-09-01 8.14 8.20 7.90 7.90 0.8M
2022-08-31 7.49 8.43 7.09 8.35 1.8M
2022-08-30 7.98 7.98 7.13 7.43 1.4M
2022-08-29 7.74 7.90 7.25 7.49 1.7M
2022-08-26 7.10 7.71 6.77 7.71 1.4M
2022-08-25 6.70 7.01 6.62 6.91 0.5M
2022-08-24 6.49 6.83 6.34 6.80 1.7M
2022-08-23 7.21 7.21 6.31 6.40 2.1M
2022-08-22 7.11 7.12 7.00 7.10 0.8M
2022-08-19 7.34 7.34 7.04 7.15 0.8M
2022-08-18 7.38 7.54 7.15 7.33 0.4M
2022-08-17 7.80 7.80 7.01 7.32 0.7M
2022-08-16 8.11 8.17 7.35 7.53 1.5M
2022-08-15 8.00 8.10 7.78 8.04 0.7M
2022-08-12 8.02 8.11 7.78 7.90 0.6M
2022-08-11 8.03 8.38 7.84 8.02 0.5M
2022-08-10 8.25 8.32 7.81 8.00 0.4M
2022-08-09 8.33 8.41 8.20 8.25 0.4M
2022-08-08 8.66 8.67 8.29 8.49 0.3M
2022-08-05 8.94 8.94 8.42 8.68 0.2M
2022-08-04 8.87 8.87 8.55 8.78 0.1M
2022-08-03 8.20 8.63 8.20 8.50 0.3M
2022-08-02 8.43 8.56 8.20 8.45 0.2M
2022-08-01 8.60 8.65 8.32 8.58 0.2M
2022-07-29 8.68 9.11 8.50 8.59 0.3M
2022-07-28 9.28 9.28 8.81 8.85 0.2M
2022-07-27 9.00 9.42 8.88 9.05 0.2M
2022-07-26 9.50 9.54 9.10 9.12 0.2M
2022-07-25 9.18 9.40 8.92 9.31 0.3M
2022-07-22 8.85 8.99 8.57 8.99 0.3M
2022-07-21 8.50 8.96 8.37 8.86 0.5M
2022-07-20 8.26 8.68 8.24 8.36 0.7M
2022-07-19 8.28 8.47 8.03 8.23 0.4M
2022-07-18 8.49 8.59 8.15 8.38 0.5M
2022-07-15 8.36 8.90 8.36 8.57 0.1M
2022-07-14 8.80 9.97 8.66 8.75 0.4M
2022-07-13 9.11 9.11 8.85 8.87 0.3M
2022-07-12 9.02 9.21 8.68 8.87 0.5M
2022-07-11 9.88 9.88 9.30 9.30 0.4M
2022-07-08 9.75 9.84 9.39 9.74 0.4M
2022-07-07 9.61 9.73 9.29 9.55 0.7M
2022-07-06 9.97 10.08 9.67 9.70 0.8M
2022-07-05 10.12 10.30 8.88 9.97 1.3M
2022-07-04 10.50 10.60 10.10 10.22 0.4M
2022-06-30 10.30 10.68 10.18 10.50 1.1M
2022-06-29 10.70 10.70 10.32 10.40 0.3M
2022-06-28 10.98 10.98 10.40 10.74 1.0M
2022-06-27 10.36 11.10 10.30 10.64 2.6M
2022-06-24 10.26 10.46 10.08 10.34 0.5M
2022-06-23 10.30 10.30 10.04 10.22 0.1M
2022-06-22 10.30 10.54 10.10 10.10 0.7M
2022-06-21 10.10 10.42 10.02 10.32 0.5M
2022-06-20 10.46 10.56 10.06 10.18 0.3M
2022-06-17 10.40 10.40 9.91 9.96 0.8M
2022-06-16 10.44 10.44 10.10 10.38 0.2M
2022-06-15 10.60 10.80 10.30 10.44 0.4M
2022-06-14 10.70 11.00 10.26 10.60 0.3M
2022-06-13 10.60 10.80 10.30 10.72 0.8M
2022-06-10 10.70 11.06 10.60 10.86 0.2M
2022-06-09 11.02 11.28 10.72 10.78 0.2M
2022-06-08 10.54 11.46 10.46 11.30 1.0M
2022-06-07 10.28 10.66 10.28 10.56 0.2M
2022-06-06 10.24 10.70 10.24 10.48 0.2M
2022-06-02 10.78 10.78 10.30 10.40 0.1M
2022-06-01 10.46 10.70 10.40 10.52 0.1M
2022-05-31 10.60 10.80 10.40 10.66 0.3M
2022-05-30 10.12 10.56 10.12 10.40 0.2M
2022-05-27 10.38 10.50 10.10 10.12 0.2M
2022-05-26 10.00 10.66 9.90 10.00 0.7M
2022-05-25 10.50 10.50 9.91 10.34 0.6M
2022-05-24 11.16 11.16 10.06 10.20 0.5M
2022-05-23 11.06 11.06 10.44 10.84 0.2M
2022-05-20 11.30 11.66 10.98 11.04 0.3M
2022-05-19 11.50 11.50 10.96 11.00 0.4M
2022-05-18 12.16 12.36 11.30 11.50 0.2M
2022-05-17 10.50 12.18 10.44 12.18 1.2M
2022-05-16 10.36 10.40 10.00 10.28 0.6M
2022-05-13 10.68 10.68 10.06 10.30 0.3M
2022-05-12 10.70 10.78 10.00 10.20 0.3M
2022-05-11 9.96 11.24 9.96 11.10 0.8M
2022-05-10 9.00 10.36 8.83 9.96 0.4M
2022-05-06 10.36 10.36 9.50 9.59 0.8M
2022-05-05 10.36 10.66 9.90 10.40 0.6M
2022-05-04 10.80 10.94 9.88 10.24 0.7M
2022-05-03 11.50 11.50 10.60 10.68 0.4M
2022-04-29 11.98 11.98 10.82 11.62 0.3M
2022-04-28 11.54 11.58 11.08 11.42 0.2M
2022-04-27 11.20 11.50 10.16 11.22 0.6M
2022-04-26 10.92 11.20 10.40 11.20 1.1M
2022-04-25 11.78 11.78 10.76 10.92 0.5M
2022-04-22 11.40 11.78 11.02 11.60 0.4M
2022-04-21 12.42 12.72 10.66 11.60 1.1M
2022-04-20 13.00 13.14 12.42 12.42 0.2M
2022-04-19 12.64 13.00 12.40 12.78 0.3M
2022-04-14 12.94 13.10 12.70 12.94 1.2M
2022-04-13 12.96 12.98 12.42 12.96 0.5M
2022-04-12 11.74 13.06 10.88 12.98 0.9M
2022-04-11 13.10 13.10 10.54 11.44 1.3M
2022-04-08 12.90 13.08 12.50 12.74 0.6M
2022-04-07 14.68 14.68 12.54 13.14 0.9M
2022-04-06 14.00 14.00 13.08 13.86 0.8M
2022-04-04 13.26 13.80 13.22 13.44 0.1M
2022-04-01 13.82 13.88 13.24 13.26 0.5M
2022-03-31 14.52 14.56 13.84 14.24 0.2M
2022-03-30 13.82 14.76 13.60 14.44 1.5M
2022-03-29 12.32 13.86 12.32 13.46 2.0M
2022-03-28 11.70 12.64 11.70 12.32 1.2M
2022-03-25 12.66 12.78 11.62 11.90 0.6M
2022-03-24 12.70 12.70 11.88 12.20 0.4M
2022-03-23 12.56 12.76 11.98 12.44 1.0M
2022-03-22 12.42 12.46 11.40 12.40 1.0M
2022-03-21 12.50 12.88 11.80 12.40 1.0M
2022-03-18 11.48 12.50 11.04 12.42 2.6M
2022-03-17 10.22 11.98 9.97 11.30 4.2M
2022-03-16 8.06 9.87 7.89 9.78 5.6M
2022-03-15 10.08 10.90 6.89 7.79 9.4M
2022-03-14 11.28 11.28 9.98 10.36 1.2M
2022-03-11 10.80 11.38 10.50 11.30 0.4M
2022-03-10 11.58 11.82 11.20 11.50 0.7M
2022-03-09 11.96 12.08 10.96 11.82 0.9M
2022-03-08 11.80 12.60 11.80 12.14 0.7M
2022-03-07 12.34 12.68 11.86 12.40 1.2M
2022-03-04 12.46 12.46 11.34 12.36 0.7M
2022-03-03 12.70 12.80 12.38 12.58 0.2M
2022-03-02 12.56 12.66 12.32 12.66 0.4M
2022-03-01 12.64 12.66 12.24 12.58 0.3M
2022-02-28 12.26 12.56 11.90 12.50 0.4M
2022-02-25 12.52 12.88 12.06 12.30 0.3M
2022-02-24 12.30 12.86 11.64 12.42 1.1M
2022-02-23 11.30 12.70 11.30 12.66 1.1M
2022-02-22 11.20 11.66 11.16 11.34 0.5M
2022-02-21 10.82 11.84 10.80 11.52 1.3M
2022-02-18 10.96 10.96 10.60 10.60 0.5M
2022-02-17 10.92 11.26 10.72 10.98 0.3M
2022-02-16 11.00 11.48 10.80 11.00 3.3M
2022-02-15 11.06 11.44 10.50 11.16 0.7M
2022-02-14 11.66 11.66 11.04 11.06 0.1M
2022-02-11 11.38 11.70 10.82 11.66 0.4M
2022-02-10 11.52 11.52 10.96 11.38 0.3M
2022-02-09 11.14 11.58 11.14 11.54 0.4M
2022-02-08 10.84 11.10 10.56 10.90 0.3M
2022-02-07 11.00 11.20 10.60 10.84 0.2M
2022-02-04 10.78 11.00 10.42 11.00 0.2M
2022-01-31 10.10 10.78 10.00 10.78 0.2M
2022-01-28 10.38 10.60 10.04 10.30 0.5M
2022-01-27 10.78 10.78 10.12 10.50 0.7M
2022-01-26 11.02 11.20 10.48 10.96 0.9M
2022-01-25 11.02 11.46 10.90 11.14 0.5M
2022-01-24 11.46 12.22 11.00 11.30 0.8M
2022-01-21 11.80 11.80 11.40 11.46 0.7M
2022-01-20 11.90 12.28 11.66 11.96 0.6M
2022-01-19 12.74 12.86 11.70 12.10 0.8M
2022-01-18 12.40 13.10 12.40 12.62 0.3M
2022-01-17 12.54 13.14 12.46 12.60 0.4M
2022-01-14 13.10 13.10 12.20 12.50 1.0M
2022-01-13 13.30 13.76 13.20 13.34 2.3M
2022-01-12 12.20 13.42 12.20 13.06 3.3M
2022-01-11 12.02 12.40 12.00 12.16 0.8M
2022-01-10 12.80 12.80 11.90 12.02 1.5M
2022-01-07 13.22 13.56 12.66 12.84 0.9M
2022-01-06 15.30 15.30 12.64 13.18 3.6M
2022-01-05 15.90 15.90 15.16 15.80 5.3M
2022-01-04 15.82 16.16 15.54 15.80 2.6M
2022-01-03 15.96 16.04 15.74 15.80 1.9M