Double Medical Technology Inc (002901)

002901
🏛️ China →
53.04
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 37.84 40.76 37.56 40.59 3.0M
2023-12-28 36.91 38.10 36.55 37.75 1.9M
2023-12-27 36.22 37.07 35.55 37.03 1.1M
2023-12-26 35.84 36.75 35.84 36.21 0.9M
2023-12-25 35.19 36.50 34.90 36.00 1.4M
2023-12-22 37.41 37.70 34.88 35.30 2.6M
2023-12-21 37.75 37.75 36.51 37.32 1.4M
2023-12-20 37.82 38.17 37.35 37.79 1.4M
2023-12-19 37.35 37.49 36.93 37.42 0.8M
2023-12-18 37.40 38.00 37.13 37.28 0.8M
2023-12-15 37.55 38.18 37.30 37.41 1.0M
2023-12-14 37.84 38.25 37.50 37.57 0.6M
2023-12-13 38.10 38.23 37.71 37.83 1.2M
2023-12-12 39.68 39.78 37.95 38.14 2.4M
2023-12-11 39.16 39.97 38.93 39.60 1.7M
2023-12-08 39.55 40.10 39.23 39.54 1.9M
2023-12-07 39.71 39.93 39.00 39.40 1.0M
2023-12-06 39.65 40.16 38.80 39.74 1.3M
2023-12-05 39.46 39.98 39.04 39.75 1.4M
2023-12-04 40.62 40.67 39.39 39.54 1.2M
2023-12-01 40.42 41.00 40.02 40.62 1.5M
2023-11-30 40.05 40.70 39.57 40.54 1.4M
2023-11-29 40.49 40.49 39.80 40.03 1.7M
2023-11-28 39.65 41.38 38.92 40.52 3.6M
2023-11-27 37.81 40.24 37.40 39.65 4.1M
2023-11-24 36.88 38.00 36.40 37.77 2.3M
2023-11-23 36.77 37.27 36.28 36.88 2.0M
2023-11-22 36.70 37.10 36.63 36.73 0.9M
2023-11-21 37.41 37.43 36.77 36.90 1.3M
2023-11-20 37.67 37.80 36.90 37.40 1.5M
2023-11-17 37.75 37.90 37.10 37.76 1.2M
2023-11-16 38.55 38.60 37.15 38.08 1.9M
2023-11-15 38.35 38.72 37.90 38.47 1.7M
2023-11-14 37.80 38.50 37.52 38.40 1.4M
2023-11-13 37.88 38.00 37.25 37.86 1.5M
2023-11-10 37.59 38.13 37.08 37.71 1.1M
2023-11-09 38.86 38.95 37.50 37.73 2.1M
2023-11-08 38.34 39.12 37.97 38.74 2.0M
2023-11-07 38.30 38.79 38.00 38.28 1.7M
2023-11-06 38.70 38.84 37.70 38.14 2.1M
2023-11-03 38.33 38.47 37.89 38.40 1.7M
2023-11-02 39.23 39.25 37.50 38.25 3.3M
2023-11-01 38.87 39.55 38.20 39.53 3.9M
2023-10-31 37.13 39.68 37.13 39.08 5.7M
2023-10-30 37.88 39.00 37.20 38.70 9.5M
2023-10-27 32.70 36.56 32.45 36.56 6.7M
2023-10-26 32.97 33.37 32.78 33.24 1.1M
2023-10-25 34.21 34.59 32.52 32.96 2.7M
2023-10-24 33.50 34.53 32.83 34.32 1.8M
2023-10-23 33.23 34.20 32.36 33.68 2.4M
2023-10-20 33.35 33.91 33.00 33.23 1.4M
2023-10-19 34.34 34.75 33.56 33.63 2.0M
2023-10-18 34.60 35.46 34.43 34.79 2.8M
2023-10-17 34.61 36.47 34.43 35.45 6.9M
2023-10-16 33.07 36.37 33.07 34.79 7.6M
2023-10-13 32.42 33.09 32.18 33.06 2.2M
2023-10-12 32.36 32.88 32.11 32.59 1.7M
2023-10-11 31.68 32.38 31.48 32.28 2.0M
2023-10-10 32.27 32.57 31.50 31.68 1.4M
2023-10-09 32.29 32.71 31.93 32.27 1.5M
2023-09-28 32.44 32.95 32.30 32.53 2.4M
2023-09-27 32.74 33.30 32.10 32.62 2.6M
2023-09-26 32.56 32.86 32.12 32.39 2.3M
2023-09-25 31.80 32.56 31.67 32.56 3.3M
2023-09-22 32.35 32.75 31.16 32.03 4.0M
2023-09-21 32.70 33.48 32.12 32.42 4.5M
2023-09-20 35.72 35.96 32.70 33.30 8.2M
2023-09-19 34.33 35.09 33.50 35.09 2.8M
2023-09-18 31.68 31.98 31.40 31.90 1.0M
2023-09-15 31.02 32.00 30.74 31.79 1.6M
2023-09-14 30.92 31.37 30.76 31.05 0.6M
2023-09-13 31.16 31.37 30.71 31.04 0.8M
2023-09-12 30.98 31.23 30.86 31.15 0.8M
2023-09-11 29.50 31.40 29.50 30.98 2.3M
2023-09-08 29.59 29.92 29.50 29.60 0.5M
2023-09-07 30.27 30.36 29.63 29.75 0.8M
2023-09-06 30.25 30.51 30.08 30.12 0.6M
2023-09-05 30.39 30.57 30.13 30.37 0.8M
2023-09-04 30.31 30.72 30.01 30.15 0.9M
2023-09-01 30.26 30.54 30.01 30.27 0.7M
2023-08-31 29.81 30.32 29.62 30.30 1.1M
2023-08-30 29.52 30.39 29.52 30.11 1.1M
2023-08-29 28.74 29.70 28.51 29.69 1.1M
2023-08-28 30.46 30.59 28.62 28.79 1.1M
2023-08-25 29.34 29.55 28.69 28.83 0.9M
2023-08-24 29.22 29.81 28.85 29.55 1.0M
2023-08-23 29.67 29.95 29.00 29.05 1.0M
2023-08-22 29.45 29.99 29.00 29.76 1.1M
2023-08-21 29.67 30.26 29.23 29.51 1.2M
2023-08-18 30.65 31.00 29.70 29.83 1.4M
2023-08-17 31.53 31.68 30.61 30.84 1.4M
2023-08-16 31.33 32.10 31.05 31.51 1.3M
2023-08-15 31.32 31.47 30.76 31.41 1.0M
2023-08-14 31.49 31.49 30.62 31.12 1.4M
2023-08-11 32.36 32.39 31.52 31.62 1.0M
2023-08-10 32.25 32.46 31.91 32.12 0.7M
2023-08-09 31.55 32.81 31.25 32.40 1.9M
2023-08-08 31.20 31.75 31.00 31.55 0.8M
2023-08-07 31.63 31.71 31.08 31.21 1.2M
2023-08-04 32.18 32.30 31.61 31.72 1.2M
2023-08-03 31.72 32.25 31.62 32.10 0.8M
2023-08-02 32.28 32.38 31.50 31.71 1.0M
2023-08-01 31.97 32.53 31.97 32.28 1.2M
2023-07-31 31.98 32.36 31.83 31.94 1.1M
2023-07-28 31.71 32.14 31.56 32.08 1.0M
2023-07-27 32.04 32.15 31.68 31.71 0.7M
2023-07-26 31.73 32.25 31.64 32.03 1.3M
2023-07-25 32.25 32.41 31.45 31.80 1.5M
2023-07-24 31.60 32.48 31.31 32.21 1.8M
2023-07-21 30.52 32.48 30.41 31.41 2.4M
2023-07-20 30.66 30.93 30.57 30.63 0.6M
2023-07-19 30.70 30.75 30.40 30.70 0.5M
2023-07-18 31.21 31.21 30.61 30.69 0.8M
2023-07-17 31.28 31.28 30.71 31.01 0.6M
2023-07-14 31.48 31.56 31.16 31.29 0.6M
2023-07-13 30.98 31.98 30.75 31.45 1.5M
2023-07-12 31.08 31.22 30.70 30.75 0.6M
2023-07-11 30.79 31.13 30.71 31.07 0.7M
2023-07-10 30.96 31.16 30.66 30.86 0.7M
2023-07-07 30.76 30.96 30.41 30.78 0.6M
2023-07-06 30.98 31.40 30.70 30.76 0.9M
2023-07-05 31.35 31.50 30.95 31.07 0.8M
2023-07-04 31.30 31.60 31.06 31.53 1.1M
2023-07-03 31.07 31.42 30.91 31.30 1.1M
2023-06-30 31.00 31.22 30.60 31.08 1.0M
2023-06-29 30.81 31.53 30.60 31.09 1.2M
2023-06-28 30.92 31.13 30.58 30.82 0.8M
2023-06-27 30.51 31.26 30.35 30.92 0.9M
2023-06-26 30.51 30.73 29.97 30.51 1.1M
2023-06-21 31.65 31.85 30.49 30.51 1.8M
2023-06-20 31.15 31.68 31.15 31.38 1.0M
2023-06-19 31.47 31.63 31.23 31.30 0.8M
2023-06-16 31.87 32.00 31.40 31.46 1.2M
2023-06-15 31.63 31.86 31.25 31.76 1.1M
2023-06-14 30.77 31.69 30.40 31.64 2.0M
2023-06-13 31.16 31.55 30.34 30.76 2.0M
2023-06-12 31.55 31.55 30.85 31.01 2.1M
2023-06-09 32.01 32.43 31.51 31.69 1.8M
2023-06-08 32.44 32.71 31.36 32.03 2.0M
2023-06-07 33.05 33.05 32.16 32.21 2.3M
2023-06-06 34.45 34.64 33.00 33.02 1.6M
2023-06-05 34.60 34.90 34.43 34.58 0.9M
2023-06-02 35.34 35.69 34.60 34.70 1.5M
2023-06-01 33.77 35.99 33.77 35.34 3.1M
2023-05-31 33.76 34.29 33.61 34.01 1.3M
2023-05-30 34.00 34.30 33.50 33.75 1.4M
2023-05-29 33.54 34.20 32.97 33.57 1.5M
2023-05-26 32.80 33.40 32.61 33.27 0.9M
2023-05-25 33.14 33.37 32.33 32.98 1.4M
2023-05-24 32.76 33.64 32.50 33.38 1.7M
2023-05-23 33.66 34.33 33.42 33.42 1.9M
2023-05-22 32.93 33.68 32.63 33.66 2.0M
2023-05-19 32.34 32.93 32.02 32.82 1.6M
2023-05-18 32.22 32.44 31.88 32.35 1.0M
2023-05-17 32.50 32.51 31.72 32.44 1.5M
2023-05-16 32.67 32.74 32.25 32.56 1.0M
2023-05-15 32.20 32.86 31.90 32.58 1.6M
2023-05-12 32.01 32.45 31.89 31.99 1.2M
2023-05-11 32.93 33.10 32.00 32.20 2.0M
2023-05-10 32.95 33.44 32.58 32.83 1.3M
2023-05-09 33.40 33.40 32.89 32.96 1.4M
2023-05-08 33.36 33.70 33.01 33.43 1.8M
2023-05-05 35.30 35.31 32.44 33.64 4.5M
2023-05-04 37.88 37.90 35.20 35.53 5.3M
2023-04-28 39.50 39.75 38.60 39.00 2.2M
2023-04-27 39.91 40.22 39.10 39.40 3.2M
2023-04-26 40.09 41.33 39.91 40.10 3.0M
2023-04-25 40.84 41.30 39.39 40.09 4.0M
2023-04-24 40.02 41.95 40.02 40.83 7.2M
2023-04-21 38.13 41.96 38.05 40.15 8.0M
2023-04-20 37.28 38.46 37.00 38.28 3.3M
2023-04-19 37.00 37.37 36.60 37.26 1.8M
2023-04-18 37.38 37.40 36.88 37.12 1.2M
2023-04-17 37.60 37.84 37.06 37.36 1.6M
2023-04-14 37.36 37.79 36.61 37.60 2.7M
2023-04-13 36.39 37.56 36.01 37.34 2.5M
2023-04-12 36.89 36.96 36.00 36.27 1.6M
2023-04-11 37.10 37.80 36.61 36.73 1.8M
2023-04-10 36.92 37.40 36.85 37.22 2.3M
2023-04-07 35.91 36.90 35.76 36.66 2.1M
2023-04-06 36.09 36.33 35.84 36.28 1.5M
2023-04-04 35.80 36.33 35.59 36.08 1.6M
2023-04-03 36.25 36.41 35.31 35.95 2.4M
2023-03-31 35.90 36.30 35.76 36.29 1.6M
2023-03-30 35.76 36.00 35.11 35.82 1.4M
2023-03-29 35.95 36.05 35.60 35.76 1.3M
2023-03-28 36.47 36.81 35.83 35.90 2.1M
2023-03-27 35.80 36.54 35.28 36.37 2.6M
2023-03-24 38.16 38.55 35.95 35.96 5.3M
2023-03-23 38.35 38.58 37.59 38.06 3.1M
2023-03-22 39.15 39.15 38.18 38.34 2.6M
2023-03-21 39.42 39.65 38.51 38.87 2.7M
2023-03-20 38.76 39.42 37.91 39.42 3.6M
2023-03-17 39.15 40.10 38.72 38.76 4.3M
2023-03-16 38.86 40.20 38.55 39.60 4.9M
2023-03-15 38.71 39.90 38.66 38.88 3.5M
2023-03-14 38.90 39.17 38.38 39.05 3.0M
2023-03-13 39.51 39.62 38.20 38.70 4.2M
2023-03-10 39.40 40.18 39.10 39.61 4.6M
2023-03-09 39.66 40.32 39.03 39.75 7.1M
2023-03-08 40.14 41.02 39.21 39.65 12.4M
2023-03-07 35.55 38.87 35.55 38.87 8.8M
2023-03-06 35.17 35.45 34.88 35.34 1.3M
2023-03-03 35.18 35.34 34.72 35.23 1.2M
2023-03-02 35.40 35.44 35.00 35.06 1.4M
2023-03-01 35.89 35.98 34.98 35.44 2.0M
2023-02-28 35.67 36.00 35.36 35.74 1.1M
2023-02-27 36.87 36.99 35.60 35.67 1.7M
2023-02-24 37.12 37.12 36.67 36.81 0.7M
2023-02-23 37.06 37.75 36.70 36.89 1.6M
2023-02-22 36.00 37.30 35.87 37.06 2.5M
2023-02-21 36.15 36.53 35.88 36.06 1.6M
2023-02-20 36.04 36.22 35.32 36.12 1.6M
2023-02-17 36.50 36.69 35.90 36.04 2.0M
2023-02-16 37.81 37.93 36.08 36.51 3.0M
2023-02-15 38.60 38.90 37.65 37.76 2.5M
2023-02-14 37.60 38.57 37.36 38.46 3.2M
2023-02-13 37.55 37.96 37.01 37.48 1.9M
2023-02-10 37.34 38.50 37.00 37.36 2.1M
2023-02-09 36.62 37.49 36.62 37.42 1.7M
2023-02-08 37.20 37.69 36.90 36.98 1.4M
2023-02-07 37.95 38.27 37.00 37.20 1.9M
2023-02-06 38.98 38.98 37.10 37.60 2.7M
2023-02-03 37.55 38.76 36.90 38.35 3.6M
2023-02-02 37.34 38.39 37.31 37.55 2.8M
2023-02-01 35.97 37.47 35.80 37.32 2.9M
2023-01-31 36.51 36.54 35.38 35.79 3.1M
2023-01-30 36.91 37.58 36.91 37.24 1.6M
2023-01-20 37.14 37.79 36.88 36.91 1.7M
2023-01-19 36.80 37.47 36.44 37.15 1.5M
2023-01-18 36.91 37.18 36.68 36.80 1.4M
2023-01-17 37.51 37.68 36.87 36.91 2.0M
2023-01-16 36.97 38.19 36.93 37.74 4.0M
2023-01-13 35.55 37.34 35.36 36.80 2.9M
2023-01-12 35.55 35.88 35.01 35.55 1.8M
2023-01-11 36.58 37.18 35.70 35.70 3.0M
2023-01-10 35.20 37.47 34.76 36.26 4.7M
2023-01-09 34.90 35.40 34.86 35.18 1.3M
2023-01-06 35.67 35.67 34.85 34.96 1.8M
2023-01-05 34.62 35.49 34.28 35.45 2.6M
2023-01-04 34.50 34.96 34.21 34.45 1.5M
2023-01-03 34.03 34.67 34.00 34.49 1.8M