Shanghai MicroPort MedBot Group Co Ltd (2252)

2252
🏛️ 홍콩 →
25.86
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 33.00 33.45 31.00 31.80 2.3M
2022-12-29 31.90 32.70 30.65 32.65 2.0M
2022-12-28 31.65 32.80 30.70 31.90 1.6M
2022-12-23 30.05 32.20 30.05 30.70 1.3M
2022-12-22 30.05 31.50 30.05 30.95 1.4M
2022-12-21 31.00 33.20 29.55 29.80 2.4M
2022-12-20 30.50 31.00 29.85 30.45 0.5M
2022-12-19 32.95 33.20 30.10 30.50 0.8M
2022-12-16 32.70 33.75 32.00 32.35 1.0M
2022-12-15 34.75 34.75 32.65 32.65 0.9M
2022-12-14 34.80 35.55 33.30 34.75 0.8M
2022-12-13 36.80 37.35 34.10 34.80 1.6M
2022-12-12 35.80 37.20 34.65 36.80 2.4M
2022-12-09 35.70 35.95 32.65 35.50 2.7M
2022-12-08 34.20 37.10 34.20 35.30 2.6M
2022-12-07 35.90 38.80 33.10 34.00 6.2M
2022-12-06 32.00 36.70 30.85 35.45 4.6M
2022-12-05 32.60 33.10 31.20 32.75 1.8M
2022-12-02 31.20 32.45 30.20 31.95 1.7M
2022-12-01 30.30 31.90 29.40 30.20 1.6M
2022-11-30 30.00 30.65 29.10 29.90 0.8M
2022-11-29 28.35 29.30 27.45 29.30 1.2M
2022-11-28 26.70 27.70 26.00 27.50 0.8M
2022-11-25 28.20 28.30 26.85 27.15 0.8M
2022-11-24 28.30 29.75 28.30 28.65 0.9M
2022-11-23 28.50 29.00 26.80 28.10 1.3M
2022-11-22 29.90 30.35 27.80 28.25 1.2M
2022-11-21 30.15 31.20 29.60 29.90 1.0M
2022-11-18 32.85 33.50 30.60 32.20 1.7M
2022-11-17 30.75 33.00 28.90 32.85 2.4M
2022-11-16 29.50 32.50 29.05 30.95 3.8M
2022-11-15 28.40 29.45 27.30 28.90 2.7M
2022-11-14 27.00 28.50 26.20 27.90 3.8M
2022-11-11 27.60 28.10 25.90 26.60 4.0M
2022-11-10 26.00 26.85 25.50 25.75 1.3M
2022-11-09 28.40 28.95 24.65 26.45 6.9M
2022-11-08 27.70 32.10 27.50 28.40 10.6M
2022-11-07 26.50 28.25 26.10 27.40 3.8M
2022-11-04 29.50 29.65 26.65 26.75 3.9M
2022-11-03 27.85 31.30 27.75 28.75 3.3M
2022-11-02 28.40 30.40 28.00 28.75 2.6M
2022-11-01 26.20 29.30 26.20 28.75 2.4M
2022-10-31 25.15 27.15 24.85 26.00 1.8M
2022-10-28 27.20 27.60 25.20 25.60 1.6M
2022-10-27 29.85 30.45 26.85 27.55 2.1M
2022-10-26 28.60 31.00 28.10 29.70 2.4M
2022-10-25 30.60 31.20 27.35 28.70 3.5M
2022-10-24 31.80 34.50 28.60 29.90 4.4M
2022-10-21 28.80 32.75 27.90 31.75 3.2M
2022-10-20 25.50 28.60 24.35 28.20 3.1M
2022-10-19 22.30 25.55 22.20 25.55 3.0M
2022-10-18 22.30 23.00 21.35 22.25 2.2M
2022-10-17 20.80 23.45 20.25 22.20 2.8M
2022-10-14 18.02 21.45 17.78 20.75 4.5M
2022-10-13 17.34 18.20 17.12 17.22 0.6M
2022-10-12 17.88 18.08 16.40 17.48 1.2M
2022-10-11 18.06 18.90 17.10 17.36 2.6M
2022-10-10 19.80 20.00 18.04 18.06 0.6M
2022-10-07 19.86 20.40 19.50 19.70 0.1M
2022-10-06 20.90 21.45 20.20 20.35 0.1M
2022-10-05 20.40 21.50 20.20 21.45 0.3M
2022-10-03 21.00 21.00 19.20 19.72 0.1M
2022-09-30 20.15 20.40 19.38 19.86 0.3M
2022-09-29 21.65 21.65 20.10 20.10 0.2M
2022-09-28 22.00 22.00 20.65 21.20 0.4M
2022-09-27 21.70 22.55 21.00 22.20 0.4M
2022-09-26 20.00 22.20 20.00 21.35 0.8M
2022-09-23 23.10 23.35 20.30 20.35 2.0M
2022-09-22 24.90 24.90 23.35 23.55 1.0M
2022-09-21 25.00 25.65 24.20 25.60 0.2M
2022-09-20 25.80 25.80 24.80 25.60 0.2M
2022-09-19 26.25 26.60 24.85 25.15 1.1M
2022-09-16 26.85 27.60 26.60 26.95 0.4M
2022-09-15 28.25 28.80 27.00 27.20 0.9M
2022-09-14 28.00 28.80 26.55 28.80 0.9M
2022-09-13 28.55 29.55 28.00 28.55 0.6M
2022-09-09 28.45 29.60 27.20 29.00 1.3M
2022-09-08 28.60 28.65 26.85 27.15 0.4M
2022-09-07 25.50 29.15 24.25 28.25 1.3M
2022-09-06 25.30 25.85 24.20 25.55 0.3M
2022-09-05 25.40 25.90 24.40 25.30 1.2M
2022-09-02 24.55 24.95 23.30 23.80 0.5M
2022-09-01 24.80 26.45 24.05 24.55 0.9M
2022-08-31 24.80 25.75 24.10 24.85 1.0M
2022-08-30 25.85 26.50 25.15 25.25 1.0M
2022-08-29 27.20 27.95 26.10 26.20 0.5M
2022-08-26 28.20 29.50 28.00 28.45 0.4M
2022-08-25 27.35 29.10 27.10 28.10 0.5M
2022-08-24 27.00 27.65 26.05 26.75 0.7M
2022-08-23 28.50 29.00 27.00 27.00 0.8M
2022-08-22 29.60 29.95 28.15 28.75 0.9M
2022-08-19 30.00 31.55 29.80 30.25 1.0M
2022-08-18 29.55 30.40 29.05 29.85 0.5M
2022-08-17 29.80 30.90 29.05 29.05 1.0M
2022-08-16 32.00 32.45 29.35 29.80 1.1M
2022-08-15 33.90 34.50 31.50 31.80 0.8M
2022-08-12 34.30 35.50 33.80 34.05 0.5M
2022-08-11 36.10 36.30 35.05 35.35 0.6M
2022-08-10 34.20 36.50 33.60 36.05 1.0M
2022-08-09 32.65 33.90 32.65 33.75 0.3M
2022-08-08 33.50 34.00 32.60 33.15 0.5M
2022-08-05 33.65 35.70 33.35 34.10 0.7M
2022-08-04 34.35 34.80 33.65 34.20 0.4M
2022-08-03 33.40 35.00 32.90 33.40 0.4M
2022-08-02 32.70 33.80 32.15 33.05 0.6M
2022-08-01 33.00 34.80 32.10 33.50 0.5M
2022-07-29 35.05 35.90 32.85 33.65 0.8M
2022-07-28 36.60 36.60 35.10 35.45 0.3M
2022-07-27 35.85 37.05 35.40 35.60 0.3M
2022-07-26 37.45 37.75 36.05 36.60 0.4M
2022-07-25 37.75 37.95 36.60 37.45 0.3M
2022-07-22 37.15 37.95 36.65 37.20 0.6M
2022-07-21 36.20 37.45 35.85 36.20 0.4M
2022-07-20 35.80 38.30 35.75 35.85 1.1M
2022-07-19 37.25 37.25 34.60 34.75 0.7M
2022-07-18 36.50 38.15 34.60 37.70 0.7M
2022-07-15 38.60 39.15 35.45 35.70 1.2M
2022-07-14 37.75 40.00 37.45 38.85 1.1M
2022-07-13 38.35 40.00 36.45 37.15 0.9M
2022-07-12 42.20 43.90 37.80 37.90 1.3M
2022-07-11 42.15 44.00 41.00 42.15 1.1M
2022-07-08 41.80 44.15 40.50 40.75 0.9M
2022-07-07 43.40 43.40 39.05 41.55 1.2M
2022-07-06 40.10 44.80 39.55 43.45 2.0M
2022-07-05 37.60 41.85 36.75 41.15 2.9M
2022-07-04 31.10 38.30 31.10 37.00 3.0M
2022-06-30 32.70 33.45 30.70 31.10 1.3M
2022-06-29 34.10 34.75 32.00 32.40 1.3M
2022-06-28 35.65 35.65 33.20 35.20 1.2M
2022-06-27 36.00 37.80 34.50 34.90 1.9M
2022-06-24 30.00 35.80 30.00 35.80 2.5M
2022-06-23 29.20 30.50 28.70 30.00 1.2M
2022-06-22 30.60 31.10 29.10 29.50 1.3M
2022-06-21 29.10 31.25 28.90 30.65 2.0M
2022-06-20 28.40 29.55 27.25 29.10 1.9M
2022-06-17 26.95 29.80 26.70 27.70 2.2M
2022-06-16 27.15 28.45 26.55 27.10 0.8M
2022-06-15 27.85 27.90 26.20 26.55 0.7M
2022-06-14 28.40 28.40 25.80 27.10 1.3M
2022-06-13 29.20 30.45 27.25 28.40 1.2M
2022-06-10 26.65 29.50 26.15 29.20 1.4M
2022-06-09 29.45 31.80 27.05 28.00 1.7M
2022-06-08 24.20 28.75 24.20 28.70 1.8M
2022-06-07 23.50 24.65 23.35 23.75 0.4M
2022-06-06 24.55 24.55 22.70 23.50 0.8M
2022-06-02 21.85 24.85 21.80 24.45 1.3M
2022-06-01 22.25 22.40 21.30 21.65 0.3M
2022-05-31 21.40 22.95 21.40 22.20 0.5M
2022-05-30 21.10 21.75 20.80 21.35 0.2M
2022-05-27 21.50 21.75 20.35 20.60 0.3M
2022-05-26 21.95 21.95 20.50 20.70 0.3M
2022-05-25 21.50 21.65 21.15 21.15 0.1M
2022-05-24 22.80 23.00 20.90 21.40 0.4M
2022-05-23 25.15 25.15 22.25 22.60 0.5M
2022-05-20 23.50 24.50 23.05 24.10 0.3M
2022-05-19 23.00 23.40 22.65 22.75 0.2M
2022-05-18 23.20 24.00 23.10 24.00 0.2M
2022-05-17 21.95 23.80 21.95 23.20 0.4M
2022-05-16 21.95 22.80 21.50 21.80 0.4M
2022-05-13 22.95 22.95 21.50 21.95 0.8M
2022-05-12 22.50 23.00 22.00 22.95 0.5M
2022-05-11 23.90 24.10 22.35 22.75 0.4M
2022-05-10 23.80 25.35 22.85 22.85 0.6M
2022-05-06 24.50 25.90 23.65 25.00 0.3M
2022-05-05 26.00 26.55 24.50 24.70 0.5M
2022-05-04 27.50 27.55 25.05 25.50 0.5M
2022-05-03 31.35 31.35 26.65 27.80 0.3M
2022-04-29 27.10 28.95 25.60 28.40 0.2M
2022-04-28 26.10 27.20 26.10 26.70 0.1M
2022-04-27 25.50 27.15 25.00 26.10 0.3M
2022-04-26 23.85 27.75 23.25 25.50 0.7M
2022-04-25 23.85 24.80 21.80 22.90 0.2M
2022-04-22 24.50 24.80 23.15 24.50 0.1M
2022-04-21 25.85 26.25 24.10 24.65 0.2M
2022-04-20 26.50 26.90 25.20 26.20 0.1M
2022-04-19 29.00 29.00 25.50 26.50 0.4M
2022-04-14 28.65 29.50 28.50 29.00 0.2M
2022-04-13 28.70 29.10 27.25 28.45 0.1M
2022-04-12 28.10 29.65 27.80 29.10 0.1M
2022-04-11 28.60 29.35 26.90 28.10 0.3M
2022-04-08 28.50 30.40 28.50 29.40 0.4M
2022-04-07 27.80 29.50 27.80 29.00 0.3M
2022-04-06 28.05 28.65 27.55 28.20 0.2M
2022-04-04 27.40 28.80 27.40 28.70 0.1M
2022-04-01 26.20 27.05 26.20 26.55 0.1M
2022-03-31 25.80 27.90 25.00 27.20 0.4M
2022-03-30 26.00 26.80 25.50 25.80 0.2M
2022-03-29 25.85 26.65 25.50 26.15 0.1M
2022-03-28 26.20 26.25 24.25 25.65 0.3M
2022-03-25 28.20 28.20 26.00 26.45 0.3M
2022-03-24 28.75 29.20 27.50 28.65 0.3M
2022-03-23 28.90 29.50 27.50 29.25 0.4M
2022-03-22 27.95 28.55 26.20 28.10 0.5M
2022-03-21 29.60 31.15 26.70 27.10 0.5M
2022-03-18 28.60 30.90 26.80 29.10 0.7M
2022-03-17 26.25 29.60 25.05 28.60 1.1M
2022-03-16 21.90 24.30 21.00 24.10 0.8M
2022-03-15 21.15 23.70 19.92 21.10 1.1M
2022-03-14 25.55 26.95 21.70 22.15 0.6M
2022-03-11 26.00 28.00 25.30 27.70 0.5M
2022-03-10 31.35 31.55 27.30 28.15 0.5M
2022-03-09 30.20 31.50 26.65 29.75 0.8M
2022-03-08 36.10 37.50 29.80 30.70 0.7M
2022-03-07 42.00 42.00 36.10 36.30 0.4M
2022-03-04 47.50 47.50 40.80 42.00 0.7M
2022-03-03 48.20 48.50 47.10 47.55 0.0M
2022-03-02 48.10 48.50 47.55 48.20 0.1M
2022-03-01 48.55 49.30 48.10 48.10 0.1M
2022-02-28 48.50 49.00 47.25 48.55 0.1M
2022-02-25 48.25 50.35 48.25 48.50 0.1M
2022-02-24 49.05 49.05 47.50 47.90 0.2M
2022-02-23 48.55 50.90 48.55 49.40 0.0M
2022-02-22 48.55 49.00 48.50 48.55 0.1M
2022-02-21 49.70 50.80 48.85 49.40 0.1M
2022-02-18 49.30 50.30 48.55 50.00 0.1M
2022-02-17 49.60 49.60 48.20 48.80 0.1M
2022-02-16 48.05 49.35 47.70 48.70 0.1M
2022-02-15 48.00 49.15 47.40 47.60 0.1M
2022-02-14 48.80 49.45 48.00 48.00 0.1M
2022-02-11 51.00 51.80 49.25 49.50 0.1M
2022-02-10 51.30 52.45 49.90 51.50 0.1M
2022-02-09 48.05 50.90 48.05 50.35 0.2M
2022-02-08 47.00 47.90 46.30 47.90 0.1M
2022-02-07 47.00 48.00 45.90 47.10 0.5M
2022-02-04 48.00 48.60 45.65 46.50 0.8M
2022-01-31 43.80 47.50 43.80 47.50 0.2M
2022-01-28 46.30 47.95 43.15 43.80 0.6M
2022-01-27 49.50 49.50 45.10 46.15 0.6M
2022-01-26 51.00 51.00 49.50 49.90 0.1M
2022-01-25 53.10 53.10 48.70 49.70 1.0M
2022-01-24 54.30 54.30 52.70 53.55 0.1M
2022-01-21 55.30 55.30 53.60 54.60 0.1M
2022-01-20 53.80 54.75 53.15 54.30 0.2M
2022-01-19 52.50 53.35 52.00 52.85 0.1M
2022-01-18 52.00 53.45 51.35 52.80 0.0M
2022-01-17 52.95 53.35 51.85 52.25 0.1M
2022-01-14 52.90 55.00 52.30 52.90 0.2M
2022-01-13 55.60 56.50 52.70 53.20 0.1M
2022-01-12 54.95 55.70 54.50 55.30 0.2M
2022-01-11 56.95 56.95 53.45 53.95 0.2M
2022-01-10 52.95 57.05 52.10 56.95 0.3M
2022-01-07 52.60 53.35 52.15 52.95 0.1M
2022-01-06 50.05 53.95 50.00 52.80 0.2M
2022-01-05 53.70 53.70 51.70 52.05 0.5M
2022-01-04 57.00 57.10 53.05 53.45 0.4M
2022-01-03 58.55 60.15 56.10 56.30 0.2M