Double Medical Technology Inc (002901)

002901
🏛️ 중국 →
53.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 31.03 31.40 30.80 30.84 1.2M
2024-12-30 31.40 31.70 30.95 31.03 1.0M
2024-12-27 31.01 31.58 30.82 31.44 0.9M
2024-12-26 31.33 31.76 30.99 31.00 0.7M
2024-12-25 31.44 31.76 30.85 31.35 0.8M
2024-12-24 30.91 31.31 30.71 31.23 0.7M
2024-12-23 31.35 31.54 30.82 30.90 1.1M
2024-12-20 30.78 31.79 30.78 31.39 1.1M
2024-12-19 30.60 30.89 30.41 30.78 0.9M
2024-12-18 30.71 31.20 30.59 30.75 1.3M
2024-12-17 31.23 31.31 30.35 30.65 1.4M
2024-12-16 31.83 31.95 31.18 31.23 1.3M
2024-12-13 32.30 32.38 31.65 31.84 1.2M
2024-12-12 32.41 32.70 32.19 32.39 0.9M
2024-12-11 32.55 32.80 32.36 32.40 1.1M
2024-12-10 33.58 33.58 32.47 32.54 1.2M
2024-12-09 32.80 32.97 32.34 32.48 1.2M
2024-12-06 32.45 32.85 32.15 32.84 0.9M
2024-12-05 32.19 32.54 32.00 32.45 0.5M
2024-12-04 32.94 32.94 32.00 32.19 1.0M
2024-12-03 33.33 33.51 32.72 32.94 1.0M
2024-12-02 32.77 33.51 32.50 33.19 1.3M
2024-11-29 32.29 33.44 32.21 32.77 1.1M
2024-11-28 33.00 33.05 32.34 32.40 0.8M
2024-11-27 32.23 33.00 31.60 32.99 0.9M
2024-11-26 32.73 33.31 32.18 32.41 0.7M
2024-11-25 33.25 33.32 32.01 32.74 0.9M
2024-11-22 33.35 33.38 32.04 32.05 1.3M
2024-11-21 33.96 34.15 33.12 33.35 1.1M
2024-11-20 33.42 34.12 33.16 34.03 1.3M
2024-11-19 32.79 33.55 32.75 33.53 1.0M
2024-11-18 33.14 33.38 32.51 32.63 1.5M
2024-11-15 33.31 33.85 33.01 33.06 1.5M
2024-11-14 34.58 34.58 33.41 33.46 1.7M
2024-11-13 34.33 35.07 34.10 34.58 1.4M
2024-11-12 35.20 36.09 34.52 34.72 2.8M
2024-11-11 35.00 35.68 34.36 35.03 2.2M
2024-11-08 34.81 35.30 34.40 34.77 1.6M
2024-11-07 33.99 34.58 33.80 34.58 1.5M
2024-11-06 35.00 35.08 33.80 34.10 1.9M
2024-11-05 34.23 34.95 33.96 34.70 1.9M
2024-11-04 34.21 34.85 33.96 34.40 1.4M
2024-11-01 35.00 35.50 34.25 34.40 2.4M
2024-10-31 34.56 35.66 34.23 34.99 2.8M
2024-10-30 34.64 35.05 33.54 34.03 1.5M
2024-10-29 34.63 35.20 34.38 34.65 1.9M
2024-10-28 34.01 34.66 33.52 34.61 1.6M
2024-10-25 34.80 35.00 33.62 34.10 2.4M
2024-10-24 35.09 35.45 34.57 35.09 1.4M
2024-10-23 35.04 35.50 34.90 35.09 1.5M
2024-10-22 35.17 35.55 34.66 35.05 1.8M
2024-10-21 33.36 35.37 33.00 35.16 3.0M
2024-10-18 31.99 34.25 31.85 33.49 2.3M
2024-10-17 31.74 32.69 31.74 32.02 1.2M
2024-10-16 31.10 32.59 31.10 32.11 1.8M
2024-10-15 31.38 32.36 30.86 31.59 2.1M
2024-10-14 30.68 31.50 30.00 31.36 2.0M
2024-10-11 31.83 32.10 30.15 30.41 2.6M
2024-10-10 32.50 33.29 31.75 31.83 3.8M
2024-10-09 34.90 34.90 31.51 32.19 4.5M
2024-10-08 34.72 34.72 32.60 34.72 5.0M
2024-09-30 30.00 31.56 29.60 31.56 4.0M
2024-09-27 27.58 29.20 27.32 28.69 2.5M
2024-09-26 26.23 27.12 26.03 27.12 1.7M
2024-09-25 26.41 26.75 26.23 26.23 1.8M
2024-09-24 26.53 26.58 25.87 26.40 1.6M
2024-09-23 26.59 26.90 26.00 26.20 1.5M
2024-09-20 26.08 26.42 25.51 26.32 2.1M
2024-09-19 24.89 25.98 24.69 25.83 2.4M
2024-09-18 24.90 24.90 24.36 24.62 1.0M
2024-09-13 24.89 25.34 24.80 24.91 1.3M
2024-09-12 24.58 25.20 24.31 24.97 1.9M
2024-09-11 24.40 24.76 23.91 24.50 2.2M
2024-09-10 24.01 24.13 23.65 23.99 1.0M
2024-09-09 24.25 24.46 23.92 24.00 1.2M
2024-09-06 24.70 24.88 24.26 24.26 1.1M
2024-09-05 24.15 24.96 24.15 24.69 1.4M
2024-09-04 23.87 24.29 23.76 24.10 1.3M
2024-09-03 23.82 24.25 23.51 23.98 1.3M
2024-09-02 24.34 24.34 23.70 23.80 1.9M
2024-08-30 23.53 24.77 23.42 24.39 4.1M
2024-08-29 23.51 24.63 22.80 23.59 5.7M
2024-08-28 22.36 22.70 22.12 22.39 1.1M
2024-08-27 22.33 22.68 22.21 22.41 0.9M
2024-08-26 22.07 22.49 22.01 22.32 0.9M
2024-08-23 22.24 22.36 22.02 22.17 0.8M
2024-08-22 22.37 22.51 22.12 22.24 0.7M
2024-08-21 22.76 22.76 22.26 22.37 0.8M
2024-08-20 23.19 23.25 22.65 22.77 1.0M
2024-08-19 23.50 23.76 23.15 23.21 1.3M
2024-08-16 23.68 23.95 23.25 23.65 1.7M
2024-08-15 23.20 23.86 22.91 23.55 2.4M
2024-08-14 23.01 23.35 22.66 23.13 1.9M
2024-08-13 22.50 23.10 21.78 23.02 3.6M
2024-08-12 23.31 23.78 23.09 23.09 4.9M
2024-08-09 27.18 27.18 24.02 25.66 8.0M
2024-08-08 24.40 24.88 24.34 24.71 0.9M
2024-08-07 24.68 24.81 24.33 24.56 0.8M
2024-08-06 24.48 24.99 24.34 24.88 1.0M
2024-08-05 24.60 25.28 24.29 24.30 1.2M
2024-08-02 24.70 25.57 24.70 24.95 1.2M
2024-08-01 25.30 25.62 24.72 24.97 0.7M
2024-07-31 23.87 25.28 23.54 25.24 1.3M
2024-07-30 23.75 23.96 23.44 23.86 0.7M
2024-07-29 24.25 24.48 23.82 23.87 0.9M
2024-07-26 24.16 24.45 24.13 24.30 0.5M
2024-07-25 24.50 24.63 24.19 24.23 0.7M
2024-07-24 24.74 24.90 24.37 24.48 0.8M
2024-07-23 25.74 25.74 24.74 24.74 0.9M
2024-07-22 25.62 25.87 25.40 25.70 0.7M
2024-07-19 25.41 25.86 25.23 25.75 1.0M
2024-07-18 25.13 25.60 24.98 25.32 0.9M
2024-07-17 25.09 25.50 24.86 25.36 0.9M
2024-07-16 25.51 25.59 25.01 25.09 0.6M
2024-07-15 25.93 25.93 25.35 25.40 0.8M
2024-07-12 25.56 26.17 25.42 25.93 1.0M
2024-07-11 24.87 25.69 24.87 25.63 1.1M
2024-07-10 24.58 25.18 24.34 24.70 0.7M
2024-07-09 24.68 24.79 24.03 24.59 0.8M
2024-07-08 25.60 25.60 24.46 24.57 0.9M
2024-07-05 24.59 25.59 24.50 25.52 0.9M
2024-07-04 25.23 25.63 24.67 24.76 0.9M
2024-07-03 25.36 25.76 25.13 25.36 0.9M
2024-07-02 25.65 25.80 25.22 25.36 1.2M
2024-07-01 25.83 25.83 24.98 25.62 1.3M
2024-06-28 25.78 26.19 25.61 25.83 1.2M
2024-06-27 26.40 26.56 25.71 25.75 0.9M
2024-06-26 25.61 26.58 25.38 26.48 1.0M
2024-06-25 25.73 25.97 25.43 25.60 0.9M
2024-06-24 26.51 27.00 25.66 25.72 1.0M
2024-06-21 26.69 27.19 26.54 26.73 0.8M
2024-06-20 27.05 27.47 26.75 26.78 1.1M
2024-06-19 27.79 27.79 27.00 27.06 1.3M
2024-06-18 27.53 27.90 27.37 27.66 0.9M
2024-06-17 27.73 27.85 27.40 27.53 0.8M
2024-06-14 27.81 27.96 27.39 27.54 1.2M
2024-06-13 28.09 28.38 27.31 27.85 0.9M
2024-06-12 28.20 28.41 27.96 28.05 0.9M
2024-06-11 27.65 28.33 27.56 28.20 1.1M
2024-06-07 27.96 28.26 27.60 27.91 0.9M
2024-06-06 28.82 29.05 27.72 27.90 1.8M
2024-06-05 28.49 29.65 28.37 28.85 1.5M
2024-06-04 28.31 28.68 28.14 28.49 1.1M
2024-06-03 29.33 29.40 28.20 28.35 1.8M
2024-05-31 28.75 29.58 28.75 29.32 1.1M
2024-05-30 28.99 29.28 28.73 29.00 0.8M
2024-05-29 28.86 29.21 28.77 28.99 0.7M
2024-05-28 29.17 29.49 28.82 28.92 0.9M
2024-05-27 29.05 29.28 28.33 29.28 1.3M
2024-05-24 29.36 29.38 28.80 28.90 1.2M
2024-05-23 29.91 29.91 29.00 29.38 1.8M
2024-05-22 29.46 30.65 29.00 29.91 2.3M
2024-05-21 31.50 31.88 30.70 30.99 2.6M
2024-05-20 31.14 31.35 30.81 31.17 1.4M
2024-05-17 30.61 31.16 30.56 31.11 1.3M
2024-05-16 31.65 31.65 30.58 30.89 1.6M
2024-05-15 31.26 31.54 30.90 31.32 1.0M
2024-05-14 31.30 31.75 31.24 31.41 0.9M
2024-05-13 31.25 31.69 31.15 31.30 1.1M
2024-05-10 32.42 32.62 31.59 31.71 1.7M
2024-05-09 31.32 32.88 31.32 32.40 1.6M
2024-05-08 32.09 32.53 31.51 31.85 2.0M
2024-05-07 32.35 33.00 31.83 32.08 2.9M
2024-05-06 32.44 33.33 32.02 32.30 3.1M
2024-04-30 31.41 32.48 31.30 32.12 1.9M
2024-04-29 31.24 31.70 30.93 31.29 1.4M
2024-04-26 30.33 31.43 30.22 31.33 1.7M
2024-04-25 29.49 30.45 29.34 30.35 1.4M
2024-04-24 29.46 29.65 28.77 29.52 1.3M
2024-04-23 29.10 29.85 28.65 29.51 1.2M
2024-04-22 28.66 29.45 28.05 29.08 1.6M
2024-04-19 28.11 28.54 27.80 28.30 1.8M
2024-04-18 29.29 29.81 28.25 28.33 2.7M
2024-04-17 29.19 30.15 29.19 29.87 2.0M
2024-04-16 30.54 30.63 28.60 28.88 2.7M
2024-04-15 28.99 30.58 28.99 30.55 3.2M
2024-04-12 29.84 30.25 28.81 28.85 2.0M
2024-04-11 31.77 31.77 29.71 29.92 3.0M
2024-04-10 32.46 32.90 31.58 31.63 1.7M
2024-04-09 31.89 32.82 31.51 32.47 1.8M
2024-04-08 31.59 32.49 31.33 31.93 2.3M
2024-04-03 31.71 32.10 30.61 31.91 2.8M
2024-04-02 32.30 32.59 31.35 31.47 5.1M
2024-04-01 31.50 32.32 30.10 32.32 5.5M
2024-03-29 29.27 30.06 29.02 29.38 0.7M
2024-03-28 29.12 29.81 28.99 29.50 0.9M
2024-03-27 29.95 30.04 29.25 29.25 0.9M
2024-03-26 30.25 30.35 29.61 29.95 1.0M
2024-03-25 30.95 31.09 30.22 30.25 1.2M
2024-03-22 31.89 32.08 30.70 31.02 1.2M
2024-03-21 32.00 32.10 31.55 31.95 0.9M
2024-03-20 31.72 32.09 31.40 31.92 1.1M
2024-03-19 32.10 32.11 31.75 31.82 1.3M
2024-03-18 31.24 32.10 30.85 32.10 1.5M
2024-03-15 31.08 31.27 30.24 31.24 1.5M
2024-03-14 31.37 31.37 30.43 30.81 1.3M
2024-03-13 31.09 31.19 30.58 30.76 1.6M
2024-03-12 30.68 31.15 30.45 31.10 1.7M
2024-03-11 29.73 30.56 29.36 30.45 1.7M
2024-03-08 29.95 30.00 29.53 29.91 1.0M
2024-03-07 29.91 30.55 29.50 29.56 1.7M
2024-03-06 29.79 30.35 29.24 29.86 1.5M
2024-03-05 30.25 30.25 29.60 29.85 1.4M
2024-03-04 30.02 30.72 29.79 30.32 1.9M
2024-03-01 30.10 30.18 29.40 30.02 1.6M
2024-02-29 29.38 30.28 29.13 29.89 2.3M
2024-02-28 30.90 32.17 29.15 29.95 2.3M
2024-02-27 30.06 30.65 30.03 30.64 1.5M
2024-02-26 29.69 30.64 29.49 30.22 1.8M
2024-02-23 29.60 30.00 28.95 29.69 1.7M
2024-02-22 29.51 30.50 29.34 29.81 1.4M
2024-02-21 29.38 30.70 29.03 29.58 1.7M
2024-02-20 29.18 29.71 28.90 29.37 1.3M
2024-02-19 28.83 29.98 28.76 29.64 3.0M
2024-02-08 27.79 29.80 27.45 28.66 3.5M
2024-02-07 28.96 28.97 26.16 27.94 4.5M
2024-02-06 24.18 26.63 23.04 26.63 3.7M
2024-02-05 26.00 26.01 23.45 24.21 3.6M
2024-02-02 27.30 27.65 25.03 25.91 2.9M
2024-02-01 28.45 28.98 26.58 27.20 4.2M
2024-01-31 29.95 30.59 28.10 28.33 2.5M
2024-01-30 30.81 31.20 29.81 29.98 1.8M
2024-01-29 31.96 32.48 30.64 30.81 1.9M
2024-01-26 32.51 33.03 31.72 31.96 1.2M
2024-01-25 31.46 32.50 31.23 32.50 1.3M
2024-01-24 31.84 32.62 30.40 31.43 1.9M
2024-01-23 31.63 32.21 31.06 31.83 1.5M
2024-01-22 33.64 34.25 31.50 31.63 1.6M
2024-01-19 33.15 34.20 33.01 33.57 1.1M
2024-01-18 34.03 34.03 32.31 33.09 2.5M
2024-01-17 35.39 35.57 34.03 34.03 1.7M
2024-01-16 37.00 37.00 35.08 35.37 1.7M
2024-01-15 36.97 37.61 36.10 37.61 0.7M
2024-01-12 36.95 37.96 36.47 36.49 0.6M
2024-01-11 35.87 37.37 35.81 36.95 0.7M
2024-01-10 36.65 36.85 35.91 36.05 0.5M
2024-01-09 35.27 37.40 35.27 36.76 1.7M
2024-01-08 37.00 37.09 35.88 35.92 0.9M
2024-01-05 38.64 38.64 36.87 37.12 1.2M
2024-01-04 38.37 38.78 37.73 38.78 0.8M
2024-01-03 38.85 39.13 37.92 38.38 1.1M
2024-01-02 40.30 40.30 38.63 38.97 2.0M