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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.40 21.40 20.60 21.05 0.6M
2021-12-30 19.72 21.10 19.72 20.80 1.0M
2021-12-29 20.15 20.30 19.52 19.72 1.0M
2021-12-28 20.15 20.70 19.66 20.50 0.7M
2021-12-24 20.80 20.85 20.00 20.15 0.2M
2021-12-23 20.95 21.75 20.70 20.90 0.6M
2021-12-22 21.35 21.80 20.85 21.60 0.9M
2021-12-21 20.35 21.55 20.35 21.35 1.1M
2021-12-20 21.50 21.65 20.80 20.90 0.8M
2021-12-17 21.60 21.60 20.30 21.15 1.2M
2021-12-16 19.98 21.60 19.38 21.60 1.2M
2021-12-15 21.05 21.30 19.62 20.00 1.1M
2021-12-14 21.20 21.90 21.00 21.35 0.3M
2021-12-13 22.10 22.60 21.30 22.00 0.6M
2021-12-10 22.00 22.60 21.05 22.20 1.5M
2021-12-09 20.75 22.15 20.50 22.05 0.9M
2021-12-08 20.65 21.25 20.50 20.75 0.6M
2021-12-07 20.05 21.00 20.05 20.75 0.9M
2021-12-06 20.00 20.60 19.54 19.54 1.3M
2021-12-03 20.55 21.00 20.15 20.75 0.7M
2021-12-02 20.80 21.50 20.10 20.45 1.4M
2021-12-01 21.60 21.90 20.65 20.80 1.1M
2021-11-30 22.85 23.05 21.30 21.50 1.4M
2021-11-29 23.45 24.10 22.85 22.85 1.1M
2021-11-26 24.55 24.55 23.75 23.75 0.8M
2021-11-25 24.60 24.70 23.95 24.60 0.5M
2021-11-24 24.65 24.70 24.15 24.30 0.7M
2021-11-23 25.40 25.40 24.70 24.95 0.7M
2021-11-22 26.05 26.40 25.05 25.40 0.5M
2021-11-19 25.20 25.65 25.10 25.60 0.4M
2021-11-18 26.25 26.50 25.40 25.90 0.5M
2021-11-17 26.80 27.00 26.25 26.50 0.4M
2021-11-16 27.30 27.70 26.20 27.20 0.8M
2021-11-15 25.20 28.00 25.20 27.30 1.8M
2021-11-12 25.95 26.80 25.00 25.25 1.6M
2021-11-11 25.60 26.20 25.15 26.05 0.4M
2021-11-10 24.90 26.15 24.85 26.00 0.6M
2021-11-09 24.40 25.70 24.40 25.45 0.7M
2021-11-08 24.10 24.65 23.80 24.35 0.4M
2021-11-05 24.70 25.35 24.45 24.60 0.5M
2021-11-04 24.85 25.45 24.30 25.00 0.5M
2021-11-03 24.85 25.15 24.30 25.05 0.4M
2021-11-02 24.90 26.20 24.80 25.25 0.7M
2021-11-01 25.00 25.30 24.40 24.85 0.5M
2021-10-29 24.70 25.30 24.20 25.00 0.3M
2021-10-28 25.40 25.80 24.60 24.70 0.6M
2021-10-27 27.45 27.45 25.30 25.40 1.1M
2021-10-26 27.65 28.10 27.05 27.45 0.6M
2021-10-25 27.50 27.70 26.65 27.65 0.6M
2021-10-22 27.45 28.40 27.45 27.75 0.6M
2021-10-21 28.30 28.50 27.30 28.00 1.0M
2021-10-20 26.85 28.80 26.85 28.30 1.7M
2021-10-19 25.55 26.80 25.15 26.80 0.6M
2021-10-18 26.00 26.30 25.05 25.75 0.6M
2021-10-15 26.05 27.00 25.70 26.00 0.9M
2021-10-12 27.40 27.40 25.70 25.95 1.1M
2021-10-11 25.60 27.75 25.40 27.55 1.8M
2021-10-08 24.50 25.30 24.20 25.20 1.1M
2021-10-07 23.35 24.15 23.00 24.00 1.8M
2021-10-06 24.35 24.35 22.80 22.90 1.1M
2021-10-05 24.70 24.70 23.85 24.00 0.9M
2021-10-04 25.85 25.85 24.50 24.70 0.5M
2021-09-30 26.35 26.35 25.60 25.85 0.3M
2021-09-29 26.45 26.45 25.45 26.35 0.5M
2021-09-28 26.10 26.65 25.25 26.50 1.1M
2021-09-27 27.55 27.80 25.65 26.00 1.2M
2021-09-24 28.25 28.40 27.35 27.60 1.0M
2021-09-23 28.10 28.70 28.05 28.45 0.5M
2021-09-21 28.70 28.70 27.50 28.05 1.2M
2021-09-20 30.60 30.60 28.60 29.35 1.1M
2021-09-17 28.50 30.60 28.30 30.60 11.4M
2021-09-16 29.30 30.00 28.55 28.90 1.2M
2021-09-15 30.90 30.90 29.00 29.45 1.3M
2021-09-14 30.50 30.95 29.55 30.25 1.0M
2021-09-13 31.25 31.50 30.55 30.95 0.7M
2021-09-10 31.00 31.70 30.90 31.25 1.0M
2021-09-09 32.00 32.15 30.70 30.85 1.1M
2021-09-08 31.70 32.55 31.60 32.15 1.4M
2021-09-07 30.75 32.10 30.50 31.60 1.6M
2021-09-06 32.80 32.80 30.60 30.70 3.6M
2021-09-03 32.45 32.45 30.50 32.35 2.7M
2021-09-02 34.10 34.50 32.10 32.45 16.7M
2021-09-01 34.20 35.45 32.75 35.25 1.0M
2021-08-31 32.35 34.30 32.35 34.20 1.1M
2021-08-30 33.45 33.45 31.95 32.35 0.7M
2021-08-27 33.85 34.50 33.05 33.40 0.5M
2021-08-26 34.75 34.80 32.60 33.85 1.1M
2021-08-25 33.20 35.70 33.15 34.75 2.8M
2021-08-24 31.20 33.40 31.05 33.15 2.3M
2021-08-23 31.55 32.05 29.75 30.50 2.2M
2021-08-20 29.65 31.60 29.30 31.25 3.4M
2021-08-19 29.70 30.75 29.45 29.65 1.7M
2021-08-18 29.90 30.20 29.00 29.90 0.6M
2021-08-17 29.05 29.60 28.95 29.30 0.8M
2021-08-16 30.00 30.30 28.85 29.00 0.8M
2021-08-13 30.15 30.90 29.70 30.30 0.9M
2021-08-12 31.15 31.65 30.25 30.65 0.8M
2021-08-11 31.95 32.00 30.65 31.15 0.7M
2021-08-10 29.50 31.85 29.20 31.80 1.6M
2021-08-09 28.90 29.65 27.50 29.45 2.3M
2021-08-06 31.45 31.80 28.90 28.90 3.3M
2021-08-05 31.50 31.65 30.80 31.45 0.8M
2021-08-04 31.80 32.00 30.90 31.60 0.6M
2021-08-03 32.65 32.75 31.40 31.70 0.6M
2021-08-02 33.70 33.70 31.15 32.65 0.6M
2021-07-30 32.00 33.80 31.45 33.20 1.1M
2021-07-29 33.80 35.25 33.60 33.90 1.7M
2021-07-28 29.00 32.50 28.50 32.50 3.4M
2021-07-27 35.80 36.00 28.15 28.90 4.2M
2021-07-26 38.00 38.00 35.30 35.40 1.8M
2021-07-23 37.80 38.25 37.30 38.00 0.9M
2021-07-22 37.90 38.35 37.35 37.80 0.8M
2021-07-21 37.90 39.10 37.60 37.90 0.6M
2021-07-20 37.70 38.10 37.15 38.10 0.8M
2021-07-19 39.25 39.65 38.05 38.35 1.1M
2021-07-16 40.10 40.60 39.50 40.20 0.9M
2021-07-15 40.80 41.75 40.00 40.75 0.7M
2021-07-14 40.45 41.60 40.25 40.90 1.1M
2021-07-13 40.45 41.55 40.00 40.45 0.9M
2021-07-12 39.45 41.15 39.40 40.40 1.8M
2021-07-09 38.30 39.00 36.50 38.55 0.8M
2021-07-08 39.00 39.50 37.25 38.30 1.1M
2021-07-07 37.35 39.80 37.05 38.85 1.3M
2021-07-06 38.50 38.55 37.35 37.35 1.3M
2021-07-05 40.05 40.40 38.45 38.55 1.0M
2021-07-02 40.80 40.90 40.05 40.30 0.5M
2021-06-30 41.80 41.85 40.05 40.80 1.5M
2021-06-29 44.55 45.00 41.80 41.90 1.5M
2021-06-28 44.50 46.30 43.15 44.55 1.2M
2021-06-25 43.70 44.65 42.90 44.05 1.4M
2021-06-24 44.00 45.00 42.80 43.50 1.4M
2021-06-23 45.90 46.15 43.80 44.00 2.0M
2021-06-22 47.95 47.95 45.20 45.90 1.4M
2021-06-21 46.70 48.40 46.10 47.95 1.7M
2021-06-18 44.90 47.50 44.55 47.50 6.9M
2021-06-17 42.00 45.90 41.85 44.90 2.2M
2021-06-16 44.00 44.25 41.85 42.80 2.0M
2021-06-15 43.75 45.00 42.05 43.95 2.6M
2021-06-11 39.75 44.00 39.70 42.90 6.2M
2021-06-10 40.50 40.80 39.50 39.75 0.5M
2021-06-09 39.20 41.15 38.80 40.35 1.3M
2021-06-08 39.20 39.65 38.30 38.70 0.6M
2021-06-07 41.00 41.10 38.40 39.20 1.2M
2021-06-04 39.95 41.20 39.25 40.15 0.9M
2021-06-03 41.30 41.55 39.60 40.50 1.2M
2021-06-02 41.95 42.00 40.40 41.55 1.4M
2021-06-01 41.35 42.30 40.30 42.00 1.5M
2021-05-31 40.00 41.50 39.15 41.50 1.9M
2021-05-28 39.60 40.80 38.85 39.15 2.6M
2021-05-27 37.00 39.55 36.95 38.95 3.0M
2021-05-26 37.65 37.70 36.75 37.00 1.0M
2021-05-25 38.30 38.50 37.50 37.70 1.3M
2021-05-24 38.20 39.15 36.90 38.10 1.8M
2021-05-21 37.20 38.40 37.05 37.50 1.5M
2021-05-20 36.10 36.75 35.60 36.70 1.7M
2021-05-18 36.20 36.55 35.65 36.00 0.9M
2021-05-17 35.95 36.50 35.15 36.20 1.2M
2021-05-14 35.75 36.45 35.10 35.75 1.4M
2021-05-13 36.50 37.50 35.70 35.75 2.3M
2021-05-12 38.75 39.30 36.60 37.40 3.4M
2021-05-11 38.60 38.70 37.10 38.70 1.7M
2021-05-10 39.95 41.30 38.85 39.65 1.2M
2021-05-07 41.80 41.80 39.35 39.50 1.2M
2021-05-06 42.60 44.60 39.55 42.00 1.3M
2021-05-05 45.55 46.50 41.75 42.55 1.9M
2021-05-04 43.50 46.70 43.45 45.80 2.2M
2021-05-03 42.05 43.50 41.50 43.35 1.0M
2021-04-30 41.20 43.20 40.65 42.20 1.6M
2021-04-29 42.30 42.50 40.70 41.20 1.2M
2021-04-28 39.85 41.85 39.80 41.55 1.1M
2021-04-27 39.20 40.65 39.20 39.85 0.9M
2021-04-26 40.30 41.85 38.75 39.10 1.7M
2021-04-23 36.80 40.50 36.80 40.40 2.7M
2021-04-22 37.00 37.55 36.70 36.75 0.6M
2021-04-21 36.35 37.05 36.30 36.50 0.5M
2021-04-20 36.40 38.05 36.10 37.70 1.1M
2021-04-19 36.60 37.45 36.10 36.20 0.7M
2021-04-16 36.05 36.80 35.85 36.60 0.9M
2021-04-15 35.80 36.25 35.20 36.05 0.6M
2021-04-14 36.00 36.20 35.35 35.80 0.8M
2021-04-13 36.00 36.85 35.30 35.95 0.8M
2021-04-12 36.10 36.75 35.10 36.00 0.9M
2021-04-09 36.25 37.00 35.60 36.10 0.9M
2021-04-08 36.55 37.30 35.90 36.75 0.9M
2021-04-07 38.00 38.00 36.00 36.65 0.8M
2021-04-01 36.50 38.00 36.00 37.80 1.6M
2021-03-31 36.15 36.35 35.00 35.50 1.6M
2021-03-30 36.20 36.70 35.15 36.15 1.2M
2021-03-29 36.10 36.60 35.20 36.15 0.9M
2021-03-26 36.10 37.50 36.10 36.95 1.0M
2021-03-25 36.75 36.75 33.30 36.00 2.3M
2021-03-24 39.80 39.80 36.20 37.00 2.5M
2021-03-23 41.55 41.60 39.55 40.00 1.5M
2021-03-22 41.60 41.70 40.50 41.35 0.7M
2021-03-19 42.00 42.50 40.25 41.60 1.3M
2021-03-18 44.20 44.95 42.30 42.90 0.7M
2021-03-17 42.05 44.00 41.10 44.00 0.9M
2021-03-16 41.80 42.00 41.05 42.00 0.5M
2021-03-15 42.80 43.80 40.05 40.80 0.7M
2021-03-12 42.00 44.80 42.00 42.70 2.6M
2021-03-11 39.40 41.45 39.00 41.45 1.8M
2021-03-10 38.80 39.35 37.20 38.55 2.1M
2021-03-09 35.45 38.20 32.30 36.45 3.8M
2021-03-08 42.00 42.45 35.80 36.00 4.0M
2021-03-05 40.30 42.25 39.40 41.10 4.7M
2021-03-04 46.00 46.50 43.00 43.30 5.2M
2021-03-03 48.00 48.40 46.65 47.30 1.4M
2021-03-02 49.90 50.10 47.35 48.00 3.1M
2021-03-01 50.40 50.80 47.20 48.50 2.6M
2021-02-26 49.00 50.45 47.35 48.50 3.4M
2021-02-25 53.00 53.50 51.35 51.70 1.6M
2021-02-24 56.00 56.50 50.10 52.10 5.1M
2021-02-23 54.20 58.10 54.20 56.00 2.6M
2021-02-22 63.80 63.80 57.00 57.00 4.1M
2021-02-19 61.50 63.65 59.20 63.00 3.5M
2021-02-18 62.70 63.20 59.05 61.55 3.8M
2021-02-17 57.10 62.15 56.15 62.10 5.6M
2021-02-16 58.60 58.95 56.00 57.70 3.1M
2021-02-11 58.90 58.95 56.80 58.05 1.5M
2021-02-10 55.60 58.80 55.20 58.45 5.4M
2021-02-09 53.70 55.60 52.80 54.50 1.6M
2021-02-08 52.00 53.95 51.75 53.70 2.0M
2021-02-05 53.80 54.05 51.00 51.65 2.3M
2021-02-04 56.00 56.70 52.55 53.70 2.9M
2021-02-03 55.20 57.50 53.30 56.00 1.8M
2021-02-02 56.50 59.30 55.30 55.60 6.4M
2021-02-01 48.00 55.70 45.85 55.40 10.4M
2021-01-29 51.50 53.50 47.35 48.55 7.0M
2021-01-28 52.00 53.45 50.20 50.20 8.3M
2021-01-27 60.60 61.05 52.20 54.60 14.4M
2021-01-26 61.95 62.50 60.30 60.60 6.2M
2021-01-25 62.75 64.10 61.15 62.00 7.4M
2021-01-22 63.60 64.00 61.50 62.00 5.2M
2021-01-21 66.45 66.80 62.80 63.50 9.2M
2021-01-20 61.45 65.60 60.50 64.50 16.3M
2021-01-19 63.70 65.50 60.20 61.45 15.2M
2021-01-18 64.00 68.80 62.05 64.00 19.2M
2021-01-15 58.25 69.80 58.25 65.20 113.3M