Genertec Universal Medical Group Co Ltd (2666)

2666
🏛️ 홍콩 →
5.94
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
2022-12-30 4.68 4.80 4.68 4.74 4.0M
2022-12-29 4.60 4.69 4.60 4.68 1.8M
2022-12-28 4.53 4.75 4.53 4.68 2.9M
2022-12-23 4.53 4.58 4.52 4.53 0.5M
2022-12-22 4.51 4.67 4.51 4.58 2.5M
2022-12-21 4.58 4.58 4.50 4.51 0.7M
2022-12-20 4.54 4.59 4.45 4.52 2.7M
2022-12-19 4.64 4.73 4.50 4.59 4.2M
2022-12-16 4.69 4.76 4.64 4.66 4.0M
2022-12-15 4.63 4.78 4.59 4.69 3.8M
2022-12-14 4.69 4.73 4.60 4.63 2.1M
2022-12-13 4.62 4.72 4.61 4.66 2.3M
2022-12-12 4.68 4.83 4.60 4.63 3.9M
2022-12-09 4.65 4.77 4.56 4.68 6.7M
2022-12-08 4.40 4.71 4.40 4.70 8.8M
2022-12-07 4.48 4.61 4.39 4.41 4.0M
2022-12-06 4.48 4.61 4.41 4.48 8.6M
2022-12-05 4.23 4.50 4.23 4.48 10.8M
2022-12-02 4.22 4.22 4.13 4.20 3.9M
2022-12-01 4.34 4.36 4.13 4.16 9.6M
2022-11-30 4.13 4.28 4.10 4.27 5.6M
2022-11-29 4.06 4.15 4.05 4.15 9.4M
2022-11-28 4.04 4.08 3.95 4.05 2.2M
2022-11-25 4.08 4.13 4.05 4.10 2.3M
2022-11-24 4.09 4.14 4.06 4.12 1.5M
2022-11-23 4.06 4.10 4.02 4.09 2.2M
2022-11-22 4.10 4.12 4.00 4.06 3.1M
2022-11-21 4.15 4.15 4.03 4.11 2.1M
2022-11-18 4.16 4.24 4.13 4.17 2.8M
2022-11-17 4.07 4.22 4.06 4.16 11.1M
2022-11-16 4.14 4.21 4.08 4.12 2.9M
2022-11-15 4.19 4.21 4.08 4.18 11.2M
2022-11-14 3.98 4.21 3.98 4.19 17.1M
2022-11-11 3.90 3.97 3.85 3.95 7.9M
2022-11-10 3.74 3.84 3.73 3.77 4.6M
2022-11-09 3.79 3.86 3.77 3.81 4.4M
2022-11-08 3.75 3.82 3.73 3.78 2.6M
2022-11-07 3.53 3.82 3.50 3.81 12.3M
2022-11-04 3.41 3.54 3.40 3.50 12.9M
2022-11-03 3.42 3.44 3.37 3.40 2.5M
2022-11-02 3.39 3.47 3.37 3.41 9.0M
2022-11-01 3.32 3.40 3.28 3.39 7.0M
2022-10-31 3.41 3.41 3.22 3.28 24.2M
2022-10-28 3.52 3.52 3.36 3.38 9.1M
2022-10-27 3.56 3.61 3.50 3.51 5.6M
2022-10-26 3.59 3.64 3.55 3.56 4.7M
2022-10-25 3.58 3.62 3.51 3.55 5.8M
2022-10-24 3.82 3.82 3.58 3.61 9.0M
2022-10-21 3.86 3.86 3.78 3.83 2.8M
2022-10-20 3.86 3.86 3.78 3.83 12.3M
2022-10-19 3.94 3.97 3.86 3.87 2.0M
2022-10-18 3.86 3.95 3.86 3.94 3.3M
2022-10-17 3.86 3.87 3.81 3.85 3.0M
2022-10-14 3.87 3.90 3.84 3.86 5.8M
2022-10-13 3.85 3.86 3.77 3.78 1.7M
2022-10-12 3.78 3.83 3.74 3.79 1.9M
2022-10-11 3.88 3.88 3.77 3.80 2.8M
2022-10-10 3.96 3.96 3.85 3.86 3.3M
2022-10-07 4.08 4.08 3.96 3.99 0.4M
2022-10-06 4.13 4.13 4.00 4.04 0.3M
2022-10-05 4.08 4.15 4.05 4.13 1.0M
2022-10-03 4.01 4.05 3.98 4.01 0.7M
2022-09-30 3.96 4.04 3.94 4.02 0.5M
2022-09-29 4.01 4.08 3.92 3.96 2.1M
2022-09-28 4.13 4.18 4.01 4.04 1.4M
2022-09-27 4.10 4.18 4.04 4.13 2.6M
2022-09-26 4.18 4.21 4.08 4.09 2.3M
2022-09-23 4.26 4.28 4.19 4.19 1.3M
2022-09-22 4.30 4.35 4.26 4.27 0.8M
2022-09-21 4.38 4.40 4.31 4.33 2.2M
2022-09-20 4.44 4.44 4.37 4.39 1.3M
2022-09-19 4.53 4.53 4.39 4.42 2.0M
2022-09-16 4.52 4.55 4.48 4.53 2.1M
2022-09-15 4.56 4.57 4.50 4.54 1.0M
2022-09-14 4.52 4.57 4.49 4.54 1.8M
2022-09-13 4.52 4.59 4.49 4.57 1.6M
2022-09-09 4.44 4.51 4.44 4.50 1.9M
2022-09-08 4.45 4.45 4.41 4.45 0.7M
2022-09-07 4.43 4.50 4.40 4.45 3.6M
2022-09-06 4.48 4.48 4.43 4.45 0.6M
2022-09-05 4.40 4.46 4.40 4.46 1.0M
2022-09-02 4.42 4.44 4.39 4.42 4.2M
2022-09-01 4.38 4.45 4.38 4.42 2.2M
2022-08-31 4.37 4.45 4.36 4.43 3.2M
2022-08-30 4.34 4.39 4.33 4.37 2.7M
2022-08-29 4.34 4.37 4.33 4.35 2.3M
2022-08-26 4.39 4.45 4.37 4.37 1.0M
2022-08-25 4.34 4.41 4.34 4.40 0.9M
2022-08-24 4.41 4.43 4.34 4.35 1.7M
2022-08-23 4.47 4.50 4.40 4.41 2.2M
2022-08-22 4.50 4.53 4.47 4.47 0.7M
2022-08-19 4.50 4.52 4.46 4.52 0.9M
2022-08-18 4.53 4.53 4.47 4.49 1.5M
2022-08-17 4.49 4.53 4.49 4.49 1.2M
2022-08-16 4.47 4.52 4.45 4.51 1.9M
2022-08-15 4.58 4.58 4.48 4.48 0.9M
2022-08-12 4.55 4.55 4.51 4.52 0.8M
2022-08-11 4.54 4.57 4.50 4.55 2.5M
2022-08-10 4.61 4.61 4.50 4.50 2.0M
2022-08-09 4.61 4.64 4.59 4.59 0.9M
2022-08-08 4.61 4.64 4.58 4.62 0.8M
2022-08-05 4.62 4.65 4.59 4.64 0.8M
2022-08-04 4.60 4.62 4.56 4.61 2.1M
2022-08-03 4.65 4.65 4.54 4.56 3.4M
2022-08-02 4.79 4.81 4.60 4.62 4.0M
2022-08-01 4.90 4.90 4.79 4.79 3.6M
2022-07-29 4.97 4.97 4.90 4.94 3.6M
2022-07-28 4.91 4.96 4.89 4.95 10.3M
2022-07-27 4.80 4.90 4.80 4.88 8.4M
2022-07-26 4.77 4.80 4.73 4.80 6.7M
2022-07-25 4.76 4.76 4.72 4.75 2.1M
2022-07-22 4.74 4.74 4.61 4.74 3.5M
2022-07-21 4.76 4.76 4.66 4.71 0.9M
2022-07-20 4.75 4.76 4.72 4.76 2.0M
2022-07-19 4.69 4.74 4.67 4.74 1.8M
2022-07-18 4.64 4.71 4.62 4.68 3.3M
2022-07-15 4.63 4.66 4.57 4.64 3.2M
2022-07-14 4.62 4.63 4.56 4.63 2.4M
2022-07-13 4.65 4.65 4.58 4.61 2.5M
2022-07-12 4.70 4.70 4.57 4.61 2.9M
2022-07-11 4.71 4.71 4.63 4.67 1.9M
2022-07-08 4.73 4.73 4.67 4.70 2.3M
2022-07-07 4.74 4.74 4.70 4.71 2.0M
2022-07-06 4.72 4.82 4.69 4.71 2.5M
2022-07-05 4.78 4.80 4.73 4.75 2.9M
2022-07-04 4.77 4.77 4.69 4.72 4.5M
2022-06-30 4.85 4.85 4.72 4.79 2.1M
2022-06-29 4.85 4.93 4.80 4.80 3.3M
2022-06-28 4.81 4.88 4.79 4.85 12.8M
2022-06-27 4.85 4.87 4.76 4.85 6.6M
2022-06-24 4.84 4.86 4.76 4.81 4.1M
2022-06-23 4.67 4.91 4.67 4.82 10.3M
2022-06-22 4.63 4.65 4.55 4.58 1.8M
2022-06-21 4.58 4.67 4.57 4.64 2.3M
2022-06-20 4.55 4.63 4.55 4.57 2.0M
2022-06-17 4.57 4.61 4.51 4.54 6.0M
2022-06-16 4.61 4.62 4.55 4.55 3.6M
2022-06-15 4.62 4.70 4.58 4.59 1.7M
2022-06-14 4.61 4.65 4.56 4.59 2.3M
2022-06-13 4.70 4.70 4.57 4.63 2.0M
2022-06-10 4.78 4.79 4.67 4.73 1.4M
2022-06-09 4.76 4.79 4.69 4.77 2.8M
2022-06-08 5.06 5.12 5.01 5.09 3.4M
2022-06-07 5.08 5.09 5.02 5.05 1.6M
2022-06-06 5.12 5.12 5.03 5.06 2.2M
2022-06-02 5.08 5.17 5.03 5.12 2.6M
2022-06-01 5.07 5.10 5.05 5.08 1.0M
2022-05-31 5.03 5.07 5.00 5.03 1.8M
2022-05-30 4.95 5.03 4.93 5.02 2.5M
2022-05-27 4.95 4.98 4.91 4.95 1.8M
2022-05-26 4.96 4.96 4.85 4.95 3.7M
2022-05-25 4.84 4.91 4.80 4.91 3.0M
2022-05-24 4.91 4.91 4.78 4.82 3.4M
2022-05-23 4.91 4.94 4.87 4.90 1.2M
2022-05-20 4.87 4.90 4.82 4.89 1.4M
2022-05-19 4.83 4.85 4.79 4.80 1.0M
2022-05-18 4.92 4.92 4.79 4.86 2.8M
2022-05-17 4.84 4.92 4.78 4.90 6.6M
2022-05-16 4.88 4.93 4.78 4.81 1.4M
2022-05-13 4.84 4.84 4.78 4.82 0.5M
2022-05-12 4.84 4.88 4.76 4.76 2.3M
2022-05-11 4.85 4.90 4.80 4.88 4.3M
2022-05-10 4.80 4.90 4.76 4.84 3.8M
2022-05-06 4.86 4.92 4.83 4.87 2.0M
2022-05-05 4.99 4.99 4.89 4.90 2.6M
2022-05-04 4.98 4.98 4.91 4.93 0.8M
2022-05-03 5.06 5.06 4.94 4.96 2.1M
2022-04-29 5.00 5.08 4.95 5.07 0.9M
2022-04-28 4.98 5.01 4.81 4.97 1.1M
2022-04-27 4.80 4.91 4.79 4.88 1.5M
2022-04-26 4.84 4.96 4.81 4.90 1.6M
2022-04-25 4.97 4.97 4.80 4.87 3.2M
2022-04-22 5.04 5.06 4.94 5.03 0.4M
2022-04-21 5.11 5.12 4.93 5.03 1.8M
2022-04-20 5.07 5.14 5.04 5.08 1.3M
2022-04-19 5.13 5.18 5.04 5.08 0.9M
2022-04-14 5.16 5.22 5.08 5.21 2.4M
2022-04-13 5.10 5.22 5.03 5.15 1.0M
2022-04-12 5.12 5.14 5.00 5.07 1.3M
2022-04-11 5.30 5.30 5.05 5.08 1.5M
2022-04-08 5.19 5.27 5.15 5.27 3.3M
2022-04-07 5.30 5.34 5.15 5.20 1.9M
2022-04-06 5.26 5.33 5.23 5.29 3.5M
2022-04-04 5.19 5.31 5.16 5.31 0.9M
2022-04-01 5.16 5.19 5.11 5.19 0.6M
2022-03-31 5.26 5.26 5.14 5.16 3.0M
2022-03-30 5.07 5.26 5.07 5.26 3.7M
2022-03-29 4.99 5.08 4.98 5.05 1.9M
2022-03-28 4.99 5.04 4.86 4.98 3.3M
2022-03-25 4.97 5.08 4.91 4.92 6.5M
2022-03-24 4.91 5.10 4.91 5.07 1.6M
2022-03-23 4.89 5.12 4.84 4.99 3.1M
2022-03-22 4.96 4.97 4.79 4.97 2.0M
2022-03-21 4.99 4.99 4.80 4.89 2.2M
2022-03-18 5.06 5.06 4.83 4.97 3.0M
2022-03-17 4.56 5.07 4.27 5.06 23.2M
2022-03-16 4.55 4.61 4.20 4.54 11.0M
2022-03-15 5.01 5.19 4.40 4.41 35.6M
2022-03-14 5.20 5.21 4.96 5.06 4.5M
2022-03-11 5.15 5.28 4.98 5.23 4.2M
2022-03-10 5.22 5.25 5.11 5.21 1.4M
2022-03-09 5.18 5.23 4.97 5.14 5.4M
2022-03-08 5.32 5.32 5.14 5.17 2.1M
2022-03-07 5.40 5.42 5.23 5.30 5.2M
2022-03-04 5.50 5.50 5.39 5.40 1.2M
2022-03-03 5.50 5.54 5.46 5.50 0.7M
2022-03-02 5.53 5.53 5.43 5.50 1.0M
2022-03-01 5.52 5.58 5.48 5.50 0.7M
2022-02-28 5.55 5.55 5.42 5.52 1.9M
2022-02-25 5.52 5.65 5.52 5.56 0.8M
2022-02-24 5.65 5.65 5.48 5.55 2.4M
2022-02-23 5.71 5.71 5.63 5.65 0.5M
2022-02-22 5.78 5.78 5.60 5.67 3.2M
2022-02-21 5.78 5.79 5.72 5.78 1.0M
2022-02-18 5.78 5.80 5.73 5.76 1.2M
2022-02-17 5.79 5.83 5.73 5.78 1.2M
2022-02-16 5.69 5.79 5.69 5.76 1.7M
2022-02-15 5.71 5.76 5.62 5.67 3.1M
2022-02-14 5.77 5.77 5.71 5.73 0.8M
2022-02-11 5.73 5.77 5.71 5.77 2.8M
2022-02-10 5.72 5.77 5.71 5.73 1.4M
2022-02-09 5.64 5.74 5.64 5.73 2.3M
2022-02-08 5.60 5.68 5.60 5.64 1.0M
2022-02-07 5.55 5.66 5.55 5.62 2.2M
2022-02-04 5.61 5.67 5.51 5.64 0.9M
2022-01-31 5.49 5.64 5.47 5.63 0.6M
2022-01-28 5.41 5.52 5.36 5.49 2.1M
2022-01-27 5.47 5.51 5.39 5.51 1.4M
2022-01-26 5.53 5.57 5.31 5.48 13.3M
2022-01-25 5.68 5.69 5.43 5.50 4.0M
2022-01-24 5.75 5.75 5.60 5.66 2.7M
2022-01-21 5.73 5.74 5.65 5.70 1.5M
2022-01-20 5.74 5.80 5.68 5.73 1.3M
2022-01-19 5.83 5.85 5.67 5.72 2.5M
2022-01-18 5.86 5.90 5.80 5.83 2.9M
2022-01-17 5.76 5.88 5.76 5.79 2.8M
2022-01-14 5.72 5.88 5.66 5.86 4.0M
2022-01-13 5.75 5.79 5.62 5.69 2.3M
2022-01-12 5.71 5.73 5.59 5.72 2.5M
2022-01-11 5.70 5.72 5.58 5.62 1.5M
2022-01-10 5.60 5.69 5.50 5.66 3.3M
2022-01-07 5.50 5.55 5.43 5.48 1.8M
2022-01-06 5.42 5.57 5.42 5.49 1.1M
2022-01-05 5.60 5.66 5.46 5.50 11.5M
2022-01-04 5.66 5.73 5.55 5.58 4.3M
2022-01-03 5.63 5.63 5.56 5.62 0.4M