Shanghai Kinetic Medical Co (300326)

300326
🏛️ Chine →
5.88
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.51 10.86 10.50 10.66 23.6M
2021-12-30 10.56 10.63 10.40 10.51 17.3M
2021-12-29 10.39 10.63 10.30 10.51 22.4M
2021-12-28 10.34 10.43 10.24 10.39 12.3M
2021-12-27 10.10 10.35 10.06 10.35 12.6M
2021-12-24 10.06 10.20 10.01 10.10 8.2M
2021-12-23 10.34 10.35 10.09 10.10 9.8M
2021-12-22 10.21 10.30 10.18 10.28 10.1M
2021-12-21 10.05 10.20 10.03 10.20 8.7M
2021-12-20 10.02 10.17 10.00 10.04 8.4M
2021-12-17 10.14 10.16 10.05 10.08 8.4M
2021-12-16 10.18 10.21 10.10 10.16 7.9M
2021-12-15 10.27 10.30 10.13 10.13 10.8M
2021-12-14 10.24 10.35 10.19 10.27 9.1M
2021-12-13 10.17 10.29 10.10 10.24 10.1M
2021-12-10 10.30 10.33 10.14 10.17 11.4M
2021-12-09 10.15 10.36 10.10 10.32 15.3M
2021-12-08 10.20 10.21 10.08 10.15 8.7M
2021-12-07 10.10 10.21 10.04 10.18 6.6M
2021-12-06 10.31 10.43 10.04 10.05 15.0M
2021-12-03 10.42 10.50 10.30 10.34 13.5M
2021-12-02 10.55 10.83 10.47 10.48 17.2M
2021-12-01 10.62 10.64 10.50 10.58 11.1M
2021-11-30 10.54 10.69 10.47 10.68 14.2M
2021-11-29 10.62 10.74 10.43 10.52 15.8M
2021-11-26 10.82 10.92 10.61 10.75 18.0M
2021-11-25 10.62 10.93 10.56 10.85 25.1M
2021-11-24 10.58 10.75 10.48 10.65 17.9M
2021-11-23 10.64 10.76 10.53 10.57 12.4M
2021-11-22 10.44 10.72 10.37 10.72 16.3M
2021-11-19 10.46 10.52 10.30 10.50 10.7M
2021-11-18 10.66 10.66 10.33 10.38 14.9M
2021-11-17 10.50 10.72 10.40 10.67 17.8M
2021-11-16 10.51 10.79 10.40 10.54 28.1M
2021-11-15 10.35 10.54 10.29 10.37 16.2M
2021-11-12 10.24 10.40 10.12 10.36 13.9M
2021-11-11 10.08 10.23 10.05 10.21 11.3M
2021-11-10 9.98 10.14 9.90 10.14 14.7M
2021-11-09 9.91 10.04 9.90 9.99 7.0M
2021-11-08 9.89 9.96 9.75 9.95 7.7M
2021-11-05 10.15 10.18 9.92 9.92 11.3M
2021-11-04 10.14 10.19 10.03 10.15 9.5M
2021-11-03 10.20 10.36 10.06 10.14 9.8M
2021-11-02 10.13 10.50 10.05 10.20 18.5M
2021-11-01 10.02 10.15 9.87 10.14 10.0M
2021-10-29 9.81 10.06 9.78 10.03 9.4M
2021-10-28 9.88 9.99 9.78 9.81 10.6M
2021-10-27 9.80 10.07 9.55 10.05 17.6M
2021-10-26 9.95 10.01 9.78 9.81 10.3M
2021-10-25 10.10 10.14 9.91 9.94 10.7M
2021-10-22 10.13 10.25 10.03 10.09 8.8M
2021-10-21 10.03 10.19 10.02 10.05 7.0M
2021-10-20 10.16 10.26 9.97 10.09 10.3M
2021-10-19 10.32 10.42 10.15 10.16 11.0M
2021-10-18 10.25 10.38 9.90 10.37 11.7M
2021-10-15 10.60 10.66 10.18 10.25 16.8M
2021-10-14 10.85 11.11 10.53 10.64 18.5M
2021-10-13 10.91 10.96 10.69 10.81 14.3M
2021-10-12 10.70 11.14 10.65 10.91 20.5M
2021-10-11 10.97 11.24 10.77 10.81 20.1M
2021-10-08 10.17 11.04 10.17 10.82 26.3M
2021-09-30 10.08 10.24 10.03 10.09 11.5M
2021-09-29 10.52 10.68 10.06 10.06 22.0M
2021-09-28 10.65 10.88 10.46 10.72 15.6M
2021-09-27 11.02 11.03 10.58 10.62 25.5M
2021-09-24 11.11 11.30 11.05 11.18 20.8M
2021-09-23 11.58 11.60 11.01 11.11 34.4M
2021-09-22 11.40 11.95 11.40 11.66 31.1M
2021-09-17 11.20 12.18 11.08 11.88 53.1M
2021-09-16 10.84 11.69 10.79 11.28 38.0M
2021-09-15 11.02 11.35 10.87 10.95 32.0M
2021-09-14 10.27 11.82 10.24 11.27 53.0M
2021-09-13 10.24 10.42 10.18 10.27 9.8M
2021-09-10 10.57 10.62 10.26 10.27 13.2M
2021-09-09 10.28 10.58 10.26 10.54 17.2M
2021-09-08 10.28 10.36 10.14 10.32 14.8M
2021-09-07 10.21 10.48 10.20 10.27 16.1M
2021-09-06 9.83 10.37 9.76 10.31 27.0M
2021-09-03 9.63 9.87 9.58 9.78 14.5M
2021-09-02 9.70 9.74 9.58 9.60 10.7M
2021-09-01 9.56 9.87 9.55 9.74 11.6M
2021-08-31 9.66 9.73 9.55 9.61 6.9M
2021-08-30 9.80 9.86 9.64 9.65 9.4M
2021-08-27 9.78 9.91 9.74 9.79 7.1M
2021-08-26 10.08 10.08 9.81 9.84 11.0M
2021-08-25 9.79 10.24 9.64 10.08 16.4M
2021-08-24 9.85 9.92 9.78 9.81 7.8M
2021-08-23 9.81 9.89 9.75 9.86 7.9M
2021-08-20 9.92 9.93 9.71 9.78 10.1M
2021-08-19 9.87 10.06 9.83 9.98 7.9M
2021-08-18 9.93 9.99 9.79 9.87 9.7M
2021-08-17 10.13 10.14 9.90 9.93 11.9M
2021-08-16 10.08 10.20 10.01 10.16 9.4M
2021-08-13 10.07 10.20 10.00 10.10 10.5M
2021-08-12 10.18 10.26 10.05 10.07 12.4M
2021-08-11 10.30 10.34 10.13 10.20 13.8M
2021-08-10 10.21 10.33 10.12 10.33 15.1M
2021-08-09 9.93 10.34 9.91 10.26 13.7M
2021-08-06 10.08 10.11 9.89 9.97 9.0M
2021-08-05 10.25 10.34 10.02 10.08 10.8M
2021-08-04 10.35 10.41 10.20 10.26 14.7M
2021-08-03 10.16 10.59 10.16 10.43 16.7M
2021-08-02 9.97 10.27 9.88 10.24 13.0M
2021-07-30 9.88 10.15 9.78 10.10 12.1M
2021-07-29 10.06 10.12 9.93 9.99 12.2M
2021-07-28 9.75 10.06 9.52 9.91 15.0M
2021-07-27 10.15 10.31 9.76 9.79 20.7M
2021-07-26 10.65 10.71 9.96 10.22 26.7M
2021-07-23 11.71 11.72 10.80 10.85 26.2M
2021-07-22 11.98 12.13 11.62 11.69 19.9M
2021-07-21 11.90 12.18 11.88 12.02 11.2M
2021-07-20 11.88 12.14 11.82 11.93 8.9M
2021-07-19 12.01 12.26 11.82 12.03 10.4M
2021-07-16 12.00 12.25 11.91 12.07 11.4M
2021-07-15 12.20 12.26 11.70 11.93 16.7M
2021-07-14 12.37 12.60 12.12 12.26 18.0M
2021-07-13 12.46 12.54 12.18 12.37 15.0M
2021-07-12 12.17 12.58 12.07 12.50 18.4M
2021-07-09 12.00 12.20 11.85 12.19 14.1M
2021-07-08 12.32 12.35 11.93 12.00 19.8M
2021-07-07 12.13 12.42 12.09 12.35 17.6M
2021-07-06 12.76 12.80 12.01 12.23 28.0M
2021-07-05 13.12 13.44 12.46 12.70 28.4M
2021-07-02 13.20 13.73 12.95 13.10 26.5M
2021-07-01 13.55 14.12 13.31 13.40 33.4M
2021-06-30 13.29 13.74 13.29 13.59 24.9M
2021-06-29 13.49 13.66 13.20 13.27 19.5M
2021-06-28 13.31 13.73 13.31 13.59 26.1M
2021-06-25 12.88 13.60 12.80 13.45 28.8M
2021-06-24 13.24 13.33 12.85 12.85 20.3M
2021-06-23 13.44 13.46 13.14 13.31 27.9M
2021-06-22 13.43 13.78 13.02 13.49 38.8M
2021-06-21 12.18 12.99 11.94 12.92 24.8M
2021-06-18 11.90 12.42 11.80 12.24 18.0M
2021-06-17 11.74 12.05 11.74 11.85 13.2M
2021-06-16 11.97 12.08 11.65 11.70 15.3M
2021-06-15 12.98 13.01 11.77 11.96 32.5M
2021-06-11 12.80 13.18 12.65 13.03 18.3M
2021-06-10 12.69 12.89 12.56 12.81 17.4M
2021-06-09 12.80 12.92 12.45 12.74 17.5M
2021-06-08 12.88 13.35 12.74 13.01 25.8M
2021-06-07 13.76 13.77 12.76 12.79 42.8M
2021-06-04 13.60 14.30 13.50 13.87 27.1M
2021-06-03 13.74 13.83 13.40 13.75 18.0M
2021-06-02 13.86 14.20 13.58 13.60 25.5M
2021-06-01 14.21 14.34 13.72 13.89 26.8M
2021-05-31 14.05 14.51 13.96 14.30 34.7M
2021-05-28 13.93 14.38 13.80 14.01 33.9M
2021-05-27 13.98 14.30 13.78 13.89 31.3M
2021-05-26 13.44 14.32 13.20 14.07 50.0M
2021-05-25 12.47 13.49 12.40 13.45 45.1M
2021-05-24 12.53 12.72 12.24 12.43 27.4M
2021-05-21 13.05 13.12 12.51 12.57 24.4M
2021-05-20 13.32 13.36 12.88 12.90 30.7M
2021-05-19 13.15 13.60 12.88 13.25 36.4M
2021-05-18 13.00 13.51 12.83 13.24 38.3M
2021-05-17 12.63 13.62 12.51 13.22 62.5M
2021-05-14 12.50 12.85 12.38 12.81 56.2M
2021-05-13 10.90 12.95 10.80 12.72 74.2M
2021-05-12 10.66 11.05 10.43 11.03 19.4M
2021-05-11 10.64 10.80 10.37 10.70 17.4M
2021-05-10 10.88 11.05 10.61 10.69 20.6M
2021-05-07 11.52 11.53 10.89 10.93 29.6M
2021-05-06 11.25 11.74 11.10 11.57 31.2M
2021-04-30 10.88 11.45 10.88 11.20 29.2M
2021-04-29 11.19 11.31 10.83 10.84 19.7M
2021-04-28 10.95 11.23 10.73 11.09 21.4M
2021-04-27 11.34 11.36 10.66 11.01 33.0M
2021-04-26 11.23 11.77 11.12 11.21 37.8M
2021-04-23 10.51 11.55 10.38 11.18 44.3M
2021-04-22 10.38 10.83 10.27 10.56 25.4M
2021-04-21 10.26 10.38 10.16 10.34 11.2M
2021-04-20 10.35 10.43 10.26 10.30 13.0M
2021-04-19 10.18 10.44 10.12 10.39 21.6M
2021-04-16 9.46 10.24 9.46 10.20 28.5M
2021-04-15 9.66 9.72 9.42 9.45 10.9M
2021-04-14 9.67 9.72 9.55 9.70 8.8M
2021-04-13 9.60 9.77 9.55 9.64 9.1M
2021-04-12 9.87 9.98 9.62 9.63 12.2M
2021-04-09 10.20 10.20 9.88 9.89 14.8M
2021-04-08 10.18 10.37 10.11 10.18 11.4M
2021-04-07 10.28 10.28 10.08 10.20 11.4M
2021-04-06 10.11 10.35 10.10 10.28 11.1M
2021-04-02 10.03 10.18 9.88 10.11 11.6M
2021-04-01 10.13 10.15 9.95 10.00 10.2M
2021-03-31 10.19 10.30 10.00 10.03 9.9M
2021-03-30 10.32 10.41 10.11 10.22 12.8M
2021-03-29 10.16 10.49 10.09 10.36 17.6M
2021-03-26 10.00 10.22 9.94 10.14 15.0M
2021-03-25 9.62 10.24 9.51 10.00 21.3M
2021-03-24 9.91 9.99 9.68 9.72 11.6M
2021-03-23 10.10 10.21 9.82 9.91 15.6M
2021-03-22 9.96 10.15 9.89 10.12 12.3M
2021-03-19 9.90 10.23 9.84 9.91 18.6M
2021-03-18 10.15 10.20 9.97 9.99 13.7M
2021-03-17 10.02 10.19 9.96 10.15 11.1M
2021-03-16 10.10 10.38 9.95 10.06 12.8M
2021-03-15 10.27 10.36 9.93 10.03 14.6M
2021-03-12 10.61 10.68 10.23 10.30 13.0M
2021-03-11 10.08 10.70 10.02 10.53 21.3M
2021-03-10 10.46 10.56 9.99 10.02 17.5M
2021-03-09 10.80 10.94 10.01 10.29 23.2M
2021-03-08 10.90 11.54 10.79 10.84 31.2M
2021-03-05 10.44 11.01 10.40 10.81 19.2M
2021-03-04 10.83 10.84 10.41 10.48 15.7M
2021-03-03 10.96 11.06 10.70 10.83 15.5M
2021-03-02 11.34 11.45 10.83 10.99 16.4M
2021-03-01 11.12 11.44 11.10 11.29 13.6M
2021-02-26 11.10 11.44 11.00 11.05 17.9M
2021-02-25 11.33 11.45 11.02 11.15 14.9M
2021-02-24 11.20 11.64 11.09 11.33 18.3M
2021-02-23 11.22 11.51 11.15 11.25 17.3M
2021-02-22 11.53 11.72 11.22 11.27 27.6M
2021-02-19 10.80 11.57 10.70 11.53 33.2M
2021-02-18 10.12 11.29 10.12 10.96 42.4M
2021-02-10 10.08 10.28 9.88 9.90 29.2M
2021-02-09 10.00 10.69 9.95 10.16 36.3M
2021-02-08 10.01 10.23 9.87 10.00 13.3M
2021-02-05 9.95 10.42 9.84 10.07 17.2M
2021-02-04 10.00 10.06 9.53 9.90 22.8M
2021-02-03 10.04 10.46 10.01 10.10 22.5M
2021-02-02 10.28 10.58 10.09 10.25 26.4M
2021-02-01 11.80 11.80 10.08 10.28 50.2M
2021-01-29 12.90 12.95 12.23 12.54 17.0M
2021-01-28 13.00 13.15 12.68 12.79 12.6M
2021-01-27 13.28 13.55 13.00 13.17 18.3M
2021-01-26 13.53 13.59 13.11 13.18 24.8M
2021-01-25 13.54 13.88 13.00 13.63 29.8M
2021-01-22 13.44 13.75 13.38 13.64 20.0M
2021-01-21 13.40 13.84 13.40 13.44 26.9M
2021-01-20 13.47 13.47 13.16 13.33 12.0M
2021-01-19 13.15 13.82 13.06 13.47 33.3M
2021-01-18 13.27 13.44 13.08 13.18 14.0M
2021-01-15 13.13 13.45 12.91 13.19 18.9M
2021-01-14 12.50 13.36 12.33 13.16 28.0M
2021-01-13 12.53 12.95 12.12 12.58 27.7M
2021-01-12 12.88 13.07 12.43 12.58 24.5M
2021-01-11 13.56 13.59 12.86 12.88 27.3M
2021-01-08 13.45 13.97 13.05 13.76 24.1M
2021-01-07 14.82 14.83 13.43 13.51 44.8M
2021-01-06 14.87 14.97 14.41 14.78 24.6M
2021-01-05 15.95 16.06 14.99 15.00 51.7M
2021-01-04 15.75 15.97 15.05 15.95 52.5M