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
2023-12-29 4.90 5.07 4.90 5.06 1.9M
2023-12-28 4.81 5.03 4.70 5.02 3.2M
2023-12-27 4.56 4.84 4.56 4.81 2.1M
2023-12-22 4.92 4.92 4.51 4.62 5.3M
2023-12-21 5.02 5.06 4.76 4.76 4.1M
2023-12-20 4.80 5.08 4.80 5.03 3.3M
2023-12-19 4.69 4.82 4.69 4.80 2.1M
2023-12-18 5.08 5.08 4.69 4.69 4.7M
2023-12-15 5.09 5.31 5.08 5.13 3.6M
2023-12-14 5.13 5.26 5.09 5.12 2.8M
2023-12-13 5.12 5.13 4.96 5.12 2.8M
2023-12-12 5.10 5.22 5.00 5.12 4.3M
2023-12-11 5.08 5.12 4.87 5.11 5.0M
2023-12-08 4.96 5.15 4.91 5.08 3.8M
2023-12-07 5.04 5.04 4.85 4.89 2.6M
2023-12-06 5.07 5.12 4.84 5.05 4.3M
2023-12-05 5.02 5.13 4.92 4.99 4.3M
2023-12-04 4.71 5.20 4.67 5.06 10.7M
2023-12-01 4.88 4.88 4.71 4.76 4.0M
2023-11-30 4.55 4.89 4.25 4.89 9.8M
2023-11-29 4.58 4.71 4.51 4.53 1.9M
2023-11-28 4.60 4.62 4.49 4.60 2.7M
2023-11-27 4.69 4.75 4.57 4.62 2.0M
2023-11-24 4.71 4.75 4.60 4.70 2.2M
2023-11-23 4.58 4.76 4.55 4.76 1.8M
2023-11-22 4.72 4.72 4.51 4.58 1.7M
2023-11-21 4.80 4.84 4.65 4.66 2.1M
2023-11-20 4.55 4.92 4.48 4.71 8.2M
2023-11-17 4.45 4.52 4.35 4.47 1.3M
2023-11-16 4.50 4.54 4.41 4.48 1.1M
2023-11-15 4.50 4.73 4.48 4.51 3.3M
2023-11-14 4.27 4.50 4.21 4.45 2.5M
2023-11-13 4.25 4.25 4.11 4.21 2.4M
2023-11-10 4.22 4.22 4.08 4.19 1.4M
2023-11-09 4.41 4.45 4.27 4.27 1.2M
2023-11-08 4.41 4.58 4.40 4.41 2.8M
2023-11-07 4.55 4.56 4.42 4.43 1.6M
2023-11-06 4.34 4.60 4.31 4.56 5.0M
2023-11-03 4.15 4.26 4.14 4.26 1.5M
2023-11-02 4.19 4.31 4.10 4.13 2.2M
2023-11-01 4.35 4.35 4.12 4.15 1.2M
2023-10-31 4.28 4.28 4.14 4.15 1.7M
2023-10-30 4.04 4.34 4.04 4.29 4.9M
2023-10-27 3.93 4.10 3.87 4.05 2.2M
2023-10-26 3.87 3.93 3.81 3.89 1.8M
2023-10-25 4.00 4.09 3.86 3.89 1.5M
2023-10-24 3.80 3.91 3.71 3.90 2.2M
2023-10-20 3.81 3.88 3.75 3.77 1.1M
2023-10-19 3.78 3.83 3.73 3.79 1.8M
2023-10-18 3.78 3.81 3.74 3.80 1.6M
2023-10-17 3.90 3.94 3.76 3.80 2.0M
2023-10-16 3.95 4.06 3.83 3.85 1.6M
2023-10-13 4.15 4.15 3.98 3.99 1.7M
2023-10-12 4.20 4.27 4.10 4.17 1.7M
2023-10-11 4.05 4.20 4.05 4.18 2.6M
2023-10-10 4.11 4.17 4.00 4.00 2.4M
2023-10-09 4.01 4.14 3.88 4.02 1.4M
2023-10-06 3.81 4.03 3.81 4.01 0.8M
2023-10-05 3.85 3.87 3.72 3.81 0.2M
2023-10-04 3.84 3.85 3.75 3.78 0.5M
2023-10-03 4.00 4.00 3.83 3.84 0.4M
2023-09-29 3.94 4.02 3.85 3.98 0.6M
2023-09-28 3.98 4.02 3.77 3.93 6.4M
2023-09-27 3.78 4.30 3.78 3.99 11.1M
2023-09-26 3.70 3.86 3.65 3.78 2.4M
2023-09-25 3.86 3.86 3.70 3.70 1.6M
2023-09-22 3.60 4.04 3.56 3.86 8.9M
2023-09-21 3.71 3.72 3.60 3.60 2.4M
2023-09-20 3.73 3.78 3.66 3.70 1.3M
2023-09-19 3.78 3.78 3.70 3.75 1.0M
2023-09-18 3.76 3.83 3.70 3.77 0.8M
2023-09-15 3.80 3.86 3.71 3.76 1.6M
2023-09-14 3.79 3.80 3.70 3.74 1.9M
2023-09-13 3.91 3.91 3.76 3.77 1.8M
2023-09-12 3.98 3.98 3.86 3.86 0.8M
2023-09-11 3.82 4.03 3.82 3.99 2.0M
2023-09-07 3.93 3.93 3.85 3.87 1.8M
2023-09-06 3.96 4.00 3.88 3.93 2.4M
2023-09-05 4.00 4.08 3.96 4.00 1.7M
2023-09-04 3.98 4.05 3.93 4.04 2.7M
2023-08-31 4.11 4.15 3.93 3.97 4.4M
2023-08-30 4.29 4.29 4.02 4.06 4.1M
2023-08-29 4.28 4.30 4.16 4.24 1.8M
2023-08-28 4.22 4.35 4.16 4.18 2.3M
2023-08-25 4.10 4.17 4.06 4.14 1.3M
2023-08-24 4.00 4.21 4.00 4.13 2.7M
2023-08-23 3.93 4.02 3.85 3.97 2.4M
2023-08-22 3.89 4.03 3.80 3.93 4.2M
2023-08-21 3.93 3.93 3.81 3.88 4.3M
2023-08-18 4.03 4.09 3.92 3.94 5.1M
2023-08-17 4.15 4.34 4.00 4.06 11.1M
2023-08-16 4.50 4.50 4.19 4.23 7.7M
2023-08-15 4.41 4.58 4.41 4.50 2.0M
2023-08-14 4.59 4.61 4.41 4.58 4.8M
2023-08-11 4.78 4.86 4.60 4.61 4.4M
2023-08-10 4.94 4.95 4.77 4.77 3.4M
2023-08-09 4.99 5.16 4.93 4.95 7.8M
2023-08-08 5.02 5.06 4.92 4.98 5.1M
2023-08-07 5.34 5.34 4.99 5.09 6.8M
2023-08-04 5.38 5.40 5.24 5.33 4.5M
2023-08-03 5.34 5.51 5.15 5.30 7.2M
2023-08-02 5.50 5.56 5.34 5.34 3.3M
2023-08-01 5.66 5.77 5.50 5.56 2.8M
2023-07-31 5.81 5.96 5.54 5.66 6.6M
2023-07-28 5.34 5.74 5.32 5.68 4.9M
2023-07-27 5.23 5.50 5.23 5.38 4.0M
2023-07-26 5.54 5.60 5.38 5.46 1.8M
2023-07-25 5.55 5.55 5.37 5.53 1.8M
2023-07-24 5.45 5.46 5.30 5.33 1.7M
2023-07-21 5.43 5.62 5.42 5.52 1.2M
2023-07-20 5.56 5.72 5.41 5.43 2.1M
2023-07-19 5.60 5.60 5.42 5.56 2.3M
2023-07-18 5.96 5.96 5.55 5.60 2.4M
2023-07-14 6.01 6.09 5.82 5.90 2.8M
2023-07-13 5.61 5.98 5.61 5.89 5.0M
2023-07-12 5.64 5.66 5.50 5.55 2.5M
2023-07-11 5.44 5.65 5.44 5.60 1.9M
2023-07-10 5.50 5.59 5.40 5.44 1.3M
2023-07-07 5.36 5.49 5.27 5.39 1.7M
2023-07-06 5.59 5.59 5.35 5.36 2.9M
2023-07-05 5.69 5.75 5.47 5.57 3.4M
2023-07-04 5.46 5.73 5.42 5.63 6.7M
2023-07-03 5.22 5.58 5.21 5.46 9.8M
2023-06-30 6.06 6.06 5.72 5.75 3.8M
2023-06-29 5.83 6.15 5.65 5.93 5.9M
2023-06-28 6.03 6.03 5.63 5.76 4.5M
2023-06-27 6.25 6.34 5.90 5.96 6.5M
2023-06-26 5.38 6.28 5.30 6.17 12.4M
2023-06-23 5.53 5.53 5.24 5.33 1.6M
2023-06-21 6.13 6.13 5.50 5.53 9.0M
2023-06-20 5.99 6.42 5.81 6.22 9.4M
2023-06-19 5.89 6.02 5.74 5.95 3.3M
2023-06-16 5.81 6.08 5.78 5.89 6.6M
2023-06-15 5.61 5.90 5.51 5.88 6.3M
2023-06-14 5.63 5.74 5.51 5.61 4.5M
2023-06-13 5.07 5.67 5.01 5.63 10.8M
2023-06-12 5.18 5.18 4.92 5.04 2.8M
2023-06-09 5.09 5.19 4.90 5.15 8.3M
2023-06-08 5.32 5.34 5.04 5.09 5.2M
2023-06-07 5.38 5.51 5.32 5.36 3.3M
2023-06-06 5.49 5.56 5.23 5.36 4.1M
2023-06-05 5.31 5.43 5.21 5.40 2.6M
2023-06-02 5.18 5.37 5.12 5.31 3.9M
2023-06-01 4.90 5.23 4.88 5.10 3.5M
2023-05-31 4.90 4.96 4.73 4.96 7.2M
2023-05-30 4.98 5.00 4.83 4.98 1.5M
2023-05-29 5.07 5.14 4.85 4.87 4.1M
2023-05-25 5.04 5.08 4.81 5.06 5.3M
2023-05-24 4.98 5.15 4.94 4.96 5.0M
2023-05-23 5.19 5.33 5.09 5.11 3.2M
2023-05-22 5.08 5.24 5.06 5.19 2.2M
2023-05-19 5.33 5.33 5.04 5.08 3.7M
2023-05-18 5.33 5.50 5.24 5.27 4.4M
2023-05-17 5.50 5.53 5.25 5.26 4.4M
2023-05-16 5.71 5.73 5.50 5.55 2.7M
2023-05-15 5.29 5.76 5.22 5.65 5.8M
2023-05-12 5.50 5.58 5.29 5.30 2.6M
2023-05-11 5.47 5.64 5.44 5.48 3.1M
2023-05-10 5.35 5.55 5.34 5.47 3.6M
2023-05-09 5.57 5.59 5.26 5.33 5.5M
2023-05-08 5.80 5.86 5.46 5.57 7.7M
2023-05-05 5.58 5.90 5.57 5.78 5.4M
2023-05-04 5.61 5.80 5.54 5.58 6.0M
2023-05-03 5.71 5.71 5.53 5.60 1.1M
2023-05-02 5.90 6.05 5.66 5.72 1.4M
2023-04-28 5.97 6.04 5.79 5.90 3.8M
2023-04-27 5.98 6.06 5.80 5.97 3.4M
2023-04-26 6.08 6.08 5.81 5.92 9.7M
2023-04-25 6.66 6.66 5.95 6.06 12.9M
2023-04-24 6.66 6.96 6.45 6.55 9.4M
2023-04-21 7.29 7.29 6.70 6.74 8.3M
2023-04-20 7.00 7.29 6.64 7.25 17.9M
2023-04-19 7.48 7.48 6.86 6.93 19.9M
2023-04-18 7.80 7.82 7.44 7.48 6.8M
2023-04-17 7.98 8.19 7.67 7.80 7.2M
2023-04-14 8.03 8.19 7.77 7.98 8.4M
2023-04-13 7.73 8.14 7.46 8.01 12.2M
2023-04-12 8.06 8.08 7.60 7.70 7.9M
2023-04-11 8.32 8.43 7.82 7.95 12.1M
2023-04-06 8.49 8.66 8.12 8.20 18.9M
2023-04-04 7.39 8.64 7.14 8.62 36.6M
2023-04-03 7.32 7.38 7.13 7.32 5.8M
2023-03-31 7.54 7.73 7.25 7.32 6.0M
2023-03-30 7.70 7.70 7.29 7.54 7.4M
2023-03-29 8.01 8.08 7.46 7.68 11.9M
2023-03-28 8.39 8.53 7.79 7.86 8.2M
2023-03-27 8.59 8.70 8.12 8.30 8.5M
2023-03-24 8.40 8.53 8.06 8.35 19.9M
2023-03-23 7.08 8.10 7.08 8.05 15.8M
2023-03-22 7.19 7.39 7.12 7.24 5.6M
2023-03-21 6.93 7.12 6.91 7.12 7.8M
2023-03-20 7.39 7.39 6.60 6.93 14.2M
2023-03-17 7.28 7.61 7.12 7.40 11.9M
2023-03-16 7.19 7.36 6.98 7.10 6.2M
2023-03-15 7.00 7.49 7.00 7.32 10.0M
2023-03-14 7.22 7.36 6.80 6.85 9.8M
2023-03-13 7.37 7.45 7.11 7.16 7.9M
2023-03-10 7.22 7.68 7.08 7.27 9.5M
2023-03-09 7.50 7.62 7.23 7.46 8.2M
2023-03-08 7.96 7.96 7.32 7.47 17.7M
2023-03-07 8.20 8.40 7.82 7.96 12.3M
2023-03-06 8.97 8.97 8.25 8.25 9.3M
2023-03-03 8.80 9.10 8.54 8.90 8.8M
2023-03-02 9.03 9.15 8.45 8.83 14.3M
2023-03-01 8.82 9.26 8.62 9.03 17.3M
2023-02-28 8.55 8.92 8.33 8.58 15.5M
2023-02-27 8.71 8.87 8.23 8.38 12.8M
2023-02-24 8.98 9.03 8.40 8.60 12.0M
2023-02-23 9.24 9.56 8.79 8.80 15.7M
2023-02-22 9.61 10.08 9.05 9.15 27.1M
2023-02-21 9.20 9.88 9.02 9.67 29.3M
2023-02-20 9.10 9.34 8.50 9.16 19.7M
2023-02-17 9.15 9.50 8.67 8.87 23.9M
2023-02-16 8.33 9.80 8.18 9.15 53.3M
2023-02-15 8.63 8.90 8.02 8.18 18.6M
2023-02-14 8.90 9.12 8.30 8.58 17.5M
2023-02-13 8.40 9.13 8.25 8.80 32.4M
2023-02-10 8.28 8.85 8.14 8.30 31.5M
2023-02-09 6.97 8.36 6.79 8.29 45.3M
2023-02-08 7.42 7.55 6.73 6.95 15.2M
2023-02-07 7.47 7.98 7.25 7.34 20.1M
2023-02-06 7.81 7.99 7.33 7.47 14.9M
2023-02-03 7.40 7.95 7.20 7.68 13.4M
2023-02-02 7.22 8.06 7.22 7.35 22.9M
2023-02-01 6.63 7.20 6.53 7.14 10.6M
2023-01-31 6.62 6.72 6.38 6.62 4.9M
2023-01-30 6.86 7.08 6.60 6.60 4.9M
2023-01-27 6.99 7.04 6.70 6.85 1.6M
2023-01-26 6.65 7.02 6.65 6.94 3.5M
2023-01-20 6.50 6.57 6.35 6.51 1.2M
2023-01-19 6.51 6.55 6.36 6.42 1.3M
2023-01-18 6.87 6.87 6.42 6.60 5.9M
2023-01-17 7.19 7.24 6.65 6.81 5.0M
2023-01-16 6.90 7.48 6.88 7.15 12.7M
2023-01-13 6.51 7.00 6.49 6.90 8.3M
2023-01-12 6.82 6.88 6.42 6.46 5.2M
2023-01-11 7.00 7.14 6.72 6.78 5.5M
2023-01-10 7.05 7.23 6.93 7.01 6.4M
2023-01-09 7.08 7.19 6.92 7.01 5.1M
2023-01-06 6.78 7.17 6.64 6.89 5.0M
2023-01-05 6.88 7.02 6.69 6.84 6.0M
2023-01-04 6.43 6.88 6.37 6.77 7.9M
2023-01-03 6.11 6.44 5.91 6.43 5.6M