医渡科技

2158
🏛️ 香港 →
5.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.83 5.83 5.71 5.72 720.0K
09:35 5.73 5.75 5.70 5.71 661.6K
09:40 5.72 5.72 5.70 5.71 500.0K
09:45 5.70 5.71 5.69 5.69 470.0K
09:50 5.68 5.70 5.65 5.65 506.1K
09:55 5.66 5.70 5.66 5.70 535.3K
10:00 5.70 5.70 5.69 5.70 162.2K
10:05 5.69 5.71 5.69 5.71 162.8K
10:10 5.70 5.71 5.68 5.69 184.2K
10:15 5.69 5.69 5.68 5.68 102.5K
10:20 5.69 5.70 5.66 5.66 494.4K
10:25 5.67 5.69 5.66 5.69 115.4K
10:30 5.68 5.68 5.66 5.67 480.0K
10:35 5.66 5.67 5.65 5.66 336.4K
10:40 5.65 5.68 5.65 5.67 163.4K
10:45 5.66 5.67 5.66 5.67 134.4K
10:50 5.68 5.70 5.67 5.70 102.6K
10:55 5.71 5.71 5.71 5.71 23.9K
11:00 5.70 5.72 5.70 5.72 118.4K
11:05 5.71 5.72 5.70 5.70 110.3K
11:10 5.69 5.70 5.69 5.70 31.5K
11:15 5.71 5.71 5.69 5.69 139.5K
11:20 5.68 5.68 5.68 5.68 249.7K
11:35 5.67 5.69 5.67 5.69 79.2K
11:40 5.70 5.70 5.70 5.70 148.4K
11:55 5.69 5.69 5.68 5.68 146.5K
13:00 5.67 5.70 5.67 5.70 87.8K
13:05 5.69 5.69 5.68 5.68 78.3K
13:10 5.69 5.69 5.68 5.68 18.8K
13:15 5.69 5.69 5.69 5.69 59.6K
13:20 5.69 5.69 5.69 5.69 78.5K
13:25 5.68 5.69 5.68 5.69 27.5K
13:30 5.68 5.68 5.67 5.68 245.5K
13:35 5.69 5.69 5.67 5.68 265.2K
13:40 5.67 5.69 5.67 5.69 26.2K
13:45 5.68 5.69 5.67 5.69 162.1K
13:50 5.68 5.70 5.68 5.69 91.6K
13:55 5.68 5.69 5.67 5.67 21.2K
14:00 5.68 5.68 5.67 5.68 11.5K
14:05 5.67 5.68 5.67 5.68 206.6K
14:10 5.67 5.68 5.67 5.67 57.7K
14:15 5.68 5.68 5.67 5.68 94.3K
14:20 5.68 5.68 5.67 5.67 154.6K
14:25 5.68 5.68 5.66 5.66 80.6K
14:30 5.67 5.68 5.66 5.68 127.0K
14:35 5.68 5.68 5.67 5.67 60.1K
14:40 5.68 5.68 5.67 5.67 20.9K
14:45 5.67 5.68 5.67 5.67 223.0K
14:50 5.67 5.67 5.63 5.64 888.9K
14:55 5.63 5.64 5.63 5.64 251.7K
15:05 5.62 5.62 5.60 5.61 973.2K
15:10 5.61 5.62 5.60 5.62 448.8K
15:15 5.61 5.61 5.57 5.58 1,114.9K
15:20 5.59 5.60 5.56 5.58 590.6K
15:25 5.58 5.60 5.57 5.60 271.0K
15:30 5.61 5.62 5.60 5.62 161.3K
15:35 5.61 5.62 5.60 5.61 149.5K
15:40 5.60 5.61 5.59 5.59 276.1K
15:45 5.59 5.60 5.57 5.59 245.0K
15:50 5.58 5.59 5.57 5.58 119.5K
15:55 5.59 5.59 5.56 5.56 570.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.84 5.84 5.56 5.56 15.1M
2025-09-25 5.99 6.00 5.81 5.85 9.5M
2025-09-24 5.76 6.09 5.67 5.88 18.7M
2025-09-23 5.86 5.90 5.60 5.75 16.5M
2025-09-22 5.98 6.04 5.83 5.85 8.1M
2025-09-19 6.06 6.09 5.86 5.94 16.0M
2025-09-18 6.13 6.25 5.91 6.06 16.3M
2025-09-17 6.11 6.19 5.98 6.12 13.8M
2025-09-16 6.09 6.10 5.86 6.03 11.7M
2025-09-15 6.20 6.27 6.02 6.02 10.3M
2025-09-12 6.22 6.38 6.12 6.20 22.4M
2025-09-11 6.07 6.10 5.90 6.04 12.9M
2025-09-10 6.19 6.26 6.07 6.14 8.7M
2025-09-09 6.15 6.24 6.04 6.14 9.3M
2025-09-08 5.98 6.23 5.88 6.19 15.8M
2025-09-05 5.88 5.98 5.79 5.91 10.1M
2025-09-04 6.08 6.09 5.76 5.81 11.3M
2025-09-03 6.00 6.08 5.91 6.02 12.6M
2025-09-02 6.18 6.18 5.80 5.86 20.2M
2025-09-01 6.09 6.19 6.00 6.13 15.6M
2025-08-29 6.21 6.21 6.01 6.07 12.5M
2025-08-28 6.38 6.42 5.99 6.15 25.4M
2025-08-27 6.82 6.98 6.31 6.37 29.4M
2025-08-26 6.77 6.81 6.56 6.62 11.9M
2025-08-25 6.76 6.89 6.66 6.76 17.1M
2025-08-22 6.40 6.74 6.36 6.68 17.9M
2025-08-21 6.56 6.68 6.31 6.38 16.8M
2025-08-20 6.85 6.85 6.40 6.58 17.7M
2025-08-19 6.91 7.24 6.80 6.91 26.8M
2025-08-18 6.98 7.03 6.82 6.91 16.0M
2025-08-15 6.54 6.90 6.52 6.89 24.3M
2025-08-14 6.49 6.78 6.43 6.54 18.3M
2025-08-13 6.10 6.51 6.10 6.49 19.1M
2025-08-12 6.29 6.30 6.08 6.11 8.1M
2025-08-11 6.27 6.35 6.12 6.23 6.7M
2025-08-08 6.52 6.52 6.25 6.26 8.7M
2025-08-07 6.52 6.62 6.38 6.46 9.2M
2025-08-06 6.38 6.59 6.37 6.52 14.8M
2025-08-05 6.30 6.42 6.15 6.38 10.3M
2025-08-04 6.13 6.27 5.99 6.26 8.4M
2025-08-01 6.59 6.75 6.07 6.16 24.9M
2025-07-31 6.60 6.75 6.39 6.44 16.5M
2025-07-30 6.50 6.72 6.28 6.58 18.3M
2025-07-29 6.49 6.54 6.30 6.51 7.9M
2025-07-28 6.65 6.65 6.40 6.46 8.0M
2025-07-25 6.55 6.70 6.48 6.58 11.3M
2025-07-24 6.27 6.57 6.27 6.54 11.8M
2025-07-23 6.21 6.35 6.17 6.26 9.1M
2025-07-22 6.44 6.53 6.14 6.16 17.7M
2025-07-21 6.66 6.66 6.38 6.45 12.3M
2025-07-18 6.30 6.80 6.26 6.57 38.6M
2025-07-17 6.14 6.28 6.11 6.26 9.8M
2025-07-16 6.25 6.34 6.06 6.13 15.4M
2025-07-15 5.89 6.18 5.73 6.17 21.0M
2025-07-14 5.80 5.87 5.71 5.85 6.6M
2025-07-11 5.63 5.85 5.63 5.74 12.3M
2025-07-10 5.72 5.72 5.59 5.61 7.6M
2025-07-09 5.58 5.69 5.54 5.64 7.9M
2025-07-08 5.50 5.61 5.47 5.57 6.5M
2025-07-07 5.64 5.64 5.48 5.50 7.5M
2025-07-04 5.80 5.82 5.54 5.64 9.9M
2025-07-03 5.85 5.94 5.69 5.70 8.7M
2025-07-02 5.91 6.15 5.80 5.85 19.9M
2025-06-30 5.81 5.91 5.74 5.81 8.4M
2025-06-27 5.62 5.97 5.56 5.81 25.7M
2025-06-26 6.00 6.00 5.42 5.59 46.7M
2025-06-25 6.25 6.25 6.14 6.23 7.6M
2025-06-24 6.14 6.23 6.02 6.20 8.8M
2025-06-23 5.88 6.17 5.70 6.05 10.7M
2025-06-20 6.08 6.08 5.82 5.88 6.1M
2025-06-19 6.30 6.30 5.90 5.98 7.7M
2025-06-18 6.32 6.32 6.16 6.24 7.8M
2025-06-17 6.51 6.64 6.26 6.32 11.8M
2025-06-16 6.32 6.56 6.20 6.44 10.3M
2025-06-13 6.75 6.75 6.20 6.32 24.9M
2025-06-12 6.82 6.92 6.66 6.75 18.5M
2025-06-11 6.95 7.08 6.76 6.79 18.8M
2025-06-10 6.72 7.01 6.60 6.79 30.6M
2025-06-09 6.65 6.83 6.53 6.70 21.3M
2025-06-06 6.37 6.63 6.21 6.51 25.2M
2025-06-05 6.39 6.45 6.14 6.29 14.6M
2025-06-04 5.89 6.39 5.86 6.27 30.6M
2025-06-03 5.64 5.93 5.64 5.83 8.8M
2025-06-02 5.76 5.76 5.41 5.64 2.2M
2025-05-30 5.87 5.87 5.67 5.76 4.8M
2025-05-29 5.52 5.83 5.52 5.80 8.9M
2025-05-28 5.57 5.59 5.44 5.52 4.1M
2025-05-27 5.52 5.60 5.46 5.53 5.0M
2025-05-26 5.76 5.76 5.50 5.52 6.6M
2025-05-23 5.73 5.99 5.65 5.73 14.3M
2025-05-22 5.95 5.95 5.67 5.73 8.6M
2025-05-21 5.70 5.98 5.65 5.95 13.4M
2025-05-20 5.70 5.73 5.55 5.65 10.5M
2025-05-19 5.82 5.82 5.53 5.66 8.9M
2025-05-16 5.82 5.82 5.65 5.77 8.6M
2025-05-15 5.90 5.91 5.70 5.83 8.3M
2025-05-14 6.16 6.23 5.88 5.92 13.1M
2025-05-13 6.10 6.19 5.98 6.05 9.4M
2025-05-12 6.10 6.13 5.86 6.13 12.4M
2025-05-09 6.10 6.15 5.80 5.95 7.8M
2025-05-08 6.17 6.17 5.93 5.96 7.5M
2025-05-07 6.15 6.20 5.91 6.10 13.2M
2025-05-06 6.01 6.10 5.82 6.02 16.3M
2025-05-02 5.80 5.92 5.62 5.92 2.6M
2025-04-30 5.56 5.86 5.50 5.80 20.1M
2025-04-29 5.39 5.62 5.35 5.45 12.5M
2025-04-28 5.50 5.53 5.33 5.34 8.3M
2025-04-25 5.76 6.05 5.41 5.47 42.3M
2025-04-24 5.50 5.55 5.29 5.42 7.5M
2025-04-23 5.42 5.54 5.36 5.49 7.9M
2025-04-22 5.30 5.31 5.18 5.28 8.1M
2025-04-17 5.18 5.29 5.15 5.22 5.5M
2025-04-16 5.44 5.44 5.12 5.18 7.7M
2025-04-15 5.56 5.56 5.30 5.44 6.9M
2025-04-14 5.55 5.63 5.45 5.56 8.2M
2025-04-11 5.25 5.52 5.21 5.42 14.0M
2025-04-10 5.29 5.43 5.18 5.26 17.0M
2025-04-09 4.76 5.10 4.65 5.04 19.2M
2025-04-08 4.86 5.07 4.73 4.97 25.9M
2025-04-07 5.47 5.48 4.75 4.79 38.8M
2025-04-03 6.05 6.15 5.97 6.03 8.7M
2025-04-02 6.20 6.26 6.13 6.16 6.6M
2025-04-01 6.23 6.50 6.07 6.12 15.4M
2025-03-31 6.16 6.25 5.94 6.19 14.7M
2025-03-28 6.35 6.46 6.18 6.23 9.5M
2025-03-27 6.26 6.45 6.04 6.33 13.0M
2025-03-26 6.35 6.35 6.21 6.22 8.2M
2025-03-25 6.79 6.79 6.23 6.24 15.3M
2025-03-24 6.48 6.66 6.31 6.66 11.4M
2025-03-21 6.66 6.67 6.35 6.42 15.9M
2025-03-20 6.93 7.00 6.64 6.66 15.0M
2025-03-19 6.89 7.10 6.77 6.93 20.5M
2025-03-18 6.89 7.07 6.82 6.92 19.1M
2025-03-17 6.69 6.94 6.37 6.76 23.2M
2025-03-14 6.56 6.68 6.44 6.60 26.1M
2025-03-13 6.98 7.07 6.49 6.51 28.1M
2025-03-12 7.45 7.45 6.86 6.98 27.7M
2025-03-11 7.00 7.30 6.95 7.23 25.3M
2025-03-10 7.72 7.93 7.19 7.25 62.5M
2025-03-07 7.45 7.45 6.84 7.01 38.3M
2025-03-06 7.00 7.52 6.95 7.37 46.5M
2025-03-05 6.70 6.87 6.57 6.79 28.1M
2025-03-04 6.24 6.70 6.19 6.57 25.5M
2025-03-03 6.53 6.76 6.34 6.46 25.8M
2025-02-28 6.91 6.97 6.24 6.35 40.9M
2025-02-27 7.39 7.64 6.82 7.01 44.5M
2025-02-26 7.80 7.80 7.25 7.28 42.0M
2025-02-25 7.28 7.98 7.25 7.63 37.0M
2025-02-24 8.35 8.35 7.79 8.01 34.6M
2025-02-21 8.15 8.33 7.77 8.23 62.7M
2025-02-20 8.60 8.75 7.89 8.03 58.6M
2025-02-19 8.25 8.40 7.95 8.34 63.7M
2025-02-18 8.41 9.13 8.08 8.40 98.5M
2025-02-17 8.68 9.07 7.74 8.25 102.6M
2025-02-14 6.84 8.20 6.83 8.00 117.8M
2025-02-13 7.08 7.16 6.61 6.65 40.4M
2025-02-12 7.08 7.49 6.80 6.96 50.6M
2025-02-11 7.50 7.64 6.88 7.00 55.0M
2025-02-10 6.35 7.70 6.12 7.47 128.5M
2025-02-07 5.62 6.00 5.50 5.96 58.4M
2025-02-06 5.44 5.72 5.44 5.56 31.0M
2025-02-05 5.20 5.56 5.10 5.37 34.6M
2025-02-04 5.00 5.24 4.90 5.18 9.8M
2025-02-03 5.00 5.06 4.68 4.99 7.7M
2025-01-28 4.87 5.07 4.86 5.06 3.8M
2025-01-27 4.86 5.25 4.79 4.84 26.1M
2025-01-24 4.36 4.74 4.28 4.62 21.8M
2025-01-23 4.37 4.44 4.24 4.29 5.2M
2025-01-22 4.49 4.62 4.28 4.30 9.0M
2025-01-21 4.45 4.45 4.31 4.38 3.5M
2025-01-20 4.36 4.42 4.27 4.37 4.8M
2025-01-17 4.34 4.37 4.26 4.29 3.4M
2025-01-16 4.27 4.40 4.23 4.34 5.7M
2025-01-15 4.39 4.39 4.18 4.21 4.7M
2025-01-14 4.15 4.38 4.15 4.32 6.1M
2025-01-13 4.21 4.27 4.06 4.15 6.5M
2025-01-10 4.40 4.60 4.20 4.21 13.7M
2025-01-09 4.35 4.41 4.25 4.35 5.1M
2025-01-08 4.42 4.42 4.18 4.35 11.6M
2025-01-07 4.50 4.56 4.37 4.42 7.0M
2025-01-06 4.55 4.59 4.36 4.48 10.3M
2025-01-03 4.51 4.63 4.44 4.48 10.9M
2025-01-02 4.80 4.80 4.48 4.51 15.8M