Zhende Medical Co Ltd (603301)

603301
🏛️ China →
42.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 42.27 42.80 41.63 41.90 968.4K
09:35 41.76 41.98 41.50 41.78 471.9K
09:40 41.77 41.80 41.51 41.51 297.2K
09:45 41.50 41.89 41.41 41.59 356.9K
09:50 41.50 41.88 41.47 41.61 335.2K
09:55 41.59 41.78 41.55 41.63 164.8K
10:00 41.62 42.09 41.60 42.09 190.7K
10:05 42.07 42.08 41.90 41.90 150.1K
10:10 41.90 42.17 41.84 41.91 250.2K
10:15 41.90 42.20 41.90 42.02 152.7K
10:20 42.03 42.35 41.95 42.25 271.7K
10:25 42.18 42.23 42.05 42.15 58.0K
10:30 42.15 42.15 42.03 42.07 67.0K
10:35 42.06 42.33 42.06 42.32 96.1K
10:40 42.29 42.58 42.24 42.58 170.5K
10:45 42.55 42.64 42.47 42.50 158.3K
10:50 42.52 42.67 42.51 42.59 141.7K
10:55 42.61 42.85 42.61 42.75 198.8K
11:00 42.75 43.36 42.75 43.19 263.2K
11:05 43.18 43.18 42.70 42.70 164.8K
11:10 42.70 42.77 42.59 42.63 85.0K
11:15 42.65 42.96 42.63 42.95 104.7K
11:20 42.94 43.01 42.71 42.79 106.9K
11:25 42.79 42.96 42.74 42.84 68.1K
13:00 42.84 42.95 42.75 42.95 117.8K
13:05 42.86 42.96 42.68 42.68 74.3K
13:10 42.66 42.66 42.50 42.56 57.4K
13:15 42.56 42.73 42.52 42.62 82.3K
13:20 42.62 42.63 42.46 42.56 70.3K
13:25 42.55 42.58 42.46 42.46 58.0K
13:30 42.46 42.63 42.40 42.40 118.4K
13:35 42.38 42.48 42.30 42.39 68.2K
13:40 42.39 42.79 42.39 42.53 112.4K
13:45 42.51 42.69 42.44 42.66 56.3K
13:50 42.59 42.64 42.54 42.57 32.6K
13:55 42.60 42.93 42.60 42.67 107.5K
14:00 42.67 43.00 42.67 42.93 175.6K
14:05 42.93 42.96 42.79 42.92 78.5K
14:10 42.91 42.91 42.71 42.72 68.2K
14:15 42.72 42.74 42.70 42.72 33.1K
14:20 42.72 42.90 42.72 42.85 109.3K
14:25 42.84 42.84 42.73 42.77 84.9K
14:30 42.79 42.89 42.59 42.61 148.2K
14:35 42.60 42.74 42.59 42.63 158.7K
14:40 42.63 42.80 42.63 42.80 84.0K
14:45 42.81 42.86 42.74 42.81 182.1K
14:50 42.81 42.86 42.66 42.83 574.2K
14:55 42.81 42.83 42.53 42.81 297.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 41.81 43.38 41.39 42.83 8.5M
2025-09-25 41.40 44.18 40.51 42.27 10.5M
2025-09-24 40.43 41.41 39.83 41.03 9.3M
2025-09-23 41.17 41.40 37.51 40.63 12.6M
2025-09-22 40.00 41.58 39.11 41.11 12.0M
2025-09-19 39.50 40.40 38.80 39.95 13.0M
2025-09-18 39.35 41.00 39.05 40.30 14.7M
2025-09-17 39.00 39.92 38.21 39.35 16.3M
2025-09-16 36.21 39.30 35.62 39.00 20.7M
2025-09-15 35.79 39.19 33.77 38.10 30.6M
2025-09-12 34.50 35.64 34.00 35.64 6.7M
2025-09-11 29.45 32.40 29.45 32.40 16.1M
2025-09-10 29.42 29.96 27.58 29.45 19.2M
2025-09-09 27.10 29.71 27.10 29.71 10.9M
2025-09-08 25.23 27.20 25.10 27.01 11.4M
2025-09-05 25.09 25.39 24.35 25.23 5.0M
2025-09-04 24.49 25.60 24.49 24.83 7.2M
2025-09-03 24.30 24.78 24.20 24.47 3.2M
2025-09-02 24.28 24.39 23.98 24.31 2.7M
2025-09-01 24.33 24.43 23.98 24.28 3.3M
2025-08-29 23.57 24.30 23.45 24.30 4.6M
2025-08-28 23.23 23.55 23.08 23.45 4.0M
2025-08-27 24.16 24.20 23.20 23.20 4.6M
2025-08-26 24.34 24.39 24.07 24.19 2.4M
2025-08-25 24.31 24.41 23.90 24.35 4.7M
2025-08-22 24.51 24.58 23.98 24.31 3.3M
2025-08-21 24.60 25.37 24.42 24.50 6.6M
2025-08-20 24.01 24.64 24.01 24.60 4.1M
2025-08-19 23.53 24.57 23.51 24.18 6.2M
2025-08-18 23.70 23.76 23.33 23.58 4.8M
2025-08-15 23.37 24.05 23.16 23.68 4.9M
2025-08-14 23.51 23.72 23.00 23.22 4.0M
2025-08-13 23.66 23.79 22.99 23.53 5.8M
2025-08-12 22.84 24.46 22.66 23.66 8.7M
2025-08-11 22.15 22.90 22.01 22.84 5.1M
2025-08-08 22.08 22.41 21.72 22.22 3.2M
2025-08-07 21.95 22.64 21.95 22.06 3.3M
2025-08-06 22.41 22.50 21.96 22.08 2.8M
2025-08-05 22.49 22.75 22.27 22.37 3.5M
2025-08-04 22.02 22.55 21.84 22.42 3.0M
2025-08-01 22.17 22.36 21.93 22.19 3.1M
2025-07-31 22.00 22.25 21.85 22.12 3.0M
2025-07-30 21.99 22.30 21.85 22.00 3.0M
2025-07-29 22.10 22.14 21.62 22.00 2.2M
2025-07-28 21.91 22.20 21.91 22.03 2.7M
2025-07-25 22.03 22.40 21.94 21.99 3.9M
2025-07-24 21.87 22.10 21.66 22.02 4.2M
2025-07-23 21.35 22.69 21.24 21.87 8.4M
2025-07-22 21.14 21.39 21.04 21.33 4.0M
2025-07-21 21.03 21.14 21.02 21.06 2.4M
2025-07-18 21.15 21.16 20.85 21.00 1.6M
2025-07-17 21.04 21.19 20.93 21.07 2.2M
2025-07-16 20.72 21.03 20.70 21.00 1.5M
2025-07-15 21.00 21.06 20.62 20.71 1.6M
2025-07-14 21.04 21.11 20.89 21.00 1.1M
2025-07-11 20.96 21.06 20.85 21.00 1.4M
2025-07-10 20.85 21.04 20.85 20.94 1.2M
2025-07-09 20.94 21.12 20.78 20.95 1.9M
2025-07-08 20.94 20.98 20.82 20.94 1.4M
2025-07-07 21.10 21.21 20.87 20.92 1.3M
2025-07-04 21.25 21.30 21.04 21.08 1.4M
2025-07-03 21.14 21.43 21.09 21.24 1.6M
2025-07-02 21.22 21.29 21.03 21.19 1.9M
2025-07-01 21.09 21.24 21.01 21.18 1.5M
2025-06-30 20.90 21.18 20.71 21.11 2.0M
2025-06-27 21.20 21.38 20.83 20.86 2.9M
2025-06-26 21.10 21.21 20.80 21.20 3.4M
2025-06-25 20.99 21.17 20.86 21.08 2.4M
2025-06-24 20.80 21.07 20.73 20.99 2.1M
2025-06-23 20.71 20.85 20.41 20.82 2.4M
2025-06-20 20.38 21.08 20.31 20.81 5.3M
2025-06-19 20.00 20.45 19.82 20.37 2.8M
2025-06-18 20.10 20.34 19.91 19.95 1.9M
2025-06-17 19.94 20.20 19.81 20.09 2.1M
2025-06-16 20.04 20.04 19.71 19.86 2.7M
2025-06-13 20.14 20.27 19.85 20.07 3.4M
2025-06-12 20.10 20.19 19.98 20.14 2.6M
2025-06-11 20.18 20.31 20.10 20.14 2.2M
2025-06-10 20.83 20.95 20.58 20.84 2.1M
2025-06-09 20.87 20.95 20.76 20.88 2.2M
2025-06-06 20.84 20.89 20.73 20.83 1.4M
2025-06-05 21.00 21.00 20.70 20.85 2.1M
2025-06-04 20.98 21.00 20.74 20.92 1.9M
2025-06-03 20.75 20.97 20.74 20.93 2.4M
2025-05-30 20.81 20.89 20.70 20.83 2.1M
2025-05-29 20.54 20.78 20.38 20.76 2.1M
2025-05-28 20.67 20.75 20.50 20.57 1.9M
2025-05-27 20.41 20.68 20.35 20.62 2.5M
2025-05-26 20.64 20.66 20.37 20.41 2.3M
2025-05-23 20.45 20.79 20.41 20.58 2.5M
2025-05-22 20.57 20.70 20.38 20.49 2.6M
2025-05-21 20.60 20.77 20.49 20.59 3.3M
2025-05-20 20.24 20.58 20.19 20.55 3.6M
2025-05-19 20.24 20.32 20.08 20.19 2.4M
2025-05-16 20.09 20.24 19.94 20.18 2.8M
2025-05-15 19.71 20.19 19.62 19.98 4.5M
2025-05-14 19.60 19.72 19.45 19.67 2.1M
2025-05-13 19.63 19.69 19.51 19.63 3.2M
2025-05-12 19.55 19.60 19.38 19.54 3.2M
2025-05-09 19.58 19.59 19.38 19.42 2.8M
2025-05-08 19.50 19.62 19.40 19.59 2.7M
2025-05-07 19.41 19.53 19.32 19.50 3.4M
2025-05-06 19.24 19.30 19.06 19.28 3.4M
2025-04-30 19.19 19.33 19.10 19.14 3.4M
2025-04-29 19.24 19.36 19.06 19.15 3.5M
2025-04-28 19.50 19.99 19.02 19.33 8.3M
2025-04-25 20.93 21.10 20.89 21.07 1.7M
2025-04-24 20.88 21.07 20.81 20.94 1.5M
2025-04-23 20.90 21.07 20.83 20.85 1.2M
2025-04-22 20.70 21.00 20.66 20.87 1.9M
2025-04-21 20.52 20.86 20.23 20.72 1.4M
2025-04-18 20.55 20.68 20.34 20.53 1.1M
2025-04-17 20.35 20.61 20.35 20.48 1.3M
2025-04-16 20.82 20.84 20.30 20.50 1.4M
2025-04-15 20.65 21.06 20.49 20.87 1.8M
2025-04-14 20.53 20.78 20.53 20.72 1.6M
2025-04-11 20.40 20.65 20.31 20.50 1.8M
2025-04-10 20.29 20.64 20.16 20.50 3.3M
2025-04-09 19.61 20.01 18.79 19.95 3.9M
2025-04-08 19.83 20.33 19.61 19.90 5.7M
2025-04-07 21.40 21.41 19.90 19.90 4.8M
2025-04-03 22.20 22.61 21.92 22.11 3.6M
2025-04-02 22.05 22.47 21.95 22.38 3.8M
2025-04-01 21.63 22.39 21.61 22.12 5.0M
2025-03-31 21.78 21.99 21.46 21.59 3.1M
2025-03-28 21.82 22.06 21.68 21.77 2.6M
2025-03-27 21.70 21.85 21.47 21.81 2.4M
2025-03-26 21.66 21.80 21.52 21.67 1.8M
2025-03-25 21.40 21.69 21.37 21.66 1.8M
2025-03-24 21.50 21.58 21.24 21.47 2.1M
2025-03-21 21.72 21.81 21.40 21.54 2.0M
2025-03-20 21.97 21.97 21.68 21.71 1.7M
2025-03-19 21.95 22.03 21.78 21.87 1.9M
2025-03-18 21.89 22.02 21.78 21.94 2.1M
2025-03-17 21.99 22.00 21.76 21.88 2.4M
2025-03-14 21.41 21.84 21.39 21.80 3.6M
2025-03-13 21.50 21.62 21.22 21.41 2.4M
2025-03-12 21.35 21.96 21.13 21.53 4.6M
2025-03-11 21.18 21.36 21.00 21.35 1.9M
2025-03-10 21.28 21.61 21.15 21.30 2.2M
2025-03-07 21.24 21.48 21.13 21.20 2.1M
2025-03-06 21.15 21.41 20.97 21.24 2.2M
2025-03-05 21.41 21.42 21.03 21.12 1.7M
2025-03-04 21.05 21.47 21.02 21.41 2.3M
2025-03-03 20.98 21.35 20.98 21.15 2.5M
2025-02-28 21.22 21.38 20.93 21.02 3.0M
2025-02-27 21.40 21.49 21.01 21.23 3.2M
2025-02-26 21.11 21.63 21.10 21.40 3.4M
2025-02-25 21.35 21.35 21.06 21.08 1.8M
2025-02-24 21.57 21.59 21.33 21.43 1.9M
2025-02-21 21.56 21.81 21.32 21.57 2.0M
2025-02-20 21.37 21.75 21.32 21.56 2.3M
2025-02-19 21.13 21.40 21.07 21.32 1.7M
2025-02-18 21.58 21.58 21.13 21.18 2.2M
2025-02-17 21.75 22.00 21.52 21.58 3.8M
2025-02-14 21.53 21.84 21.51 21.75 3.2M
2025-02-13 21.59 21.66 21.49 21.50 1.6M
2025-02-12 21.75 21.75 21.50 21.61 1.7M
2025-02-11 21.78 21.90 21.51 21.67 2.1M
2025-02-10 21.57 21.93 21.52 21.78 3.2M
2025-02-07 21.36 21.64 21.27 21.51 2.5M
2025-02-06 21.28 21.39 21.01 21.38 2.3M
2025-02-05 21.95 22.04 21.12 21.29 4.1M
2025-01-27 21.41 22.10 21.37 21.90 3.7M
2025-01-24 21.45 21.55 21.31 21.46 1.6M
2025-01-23 21.66 21.77 21.44 21.46 2.8M
2025-01-22 21.88 21.98 21.15 21.55 2.5M
2025-01-21 21.39 21.53 21.08 21.44 1.1M
2025-01-20 21.36 21.55 21.24 21.38 1.1M
2025-01-17 20.95 21.29 20.86 21.25 1.4M
2025-01-16 20.86 21.29 20.86 20.94 1.4M
2025-01-15 21.01 21.02 20.73 20.82 1.2M
2025-01-14 20.46 21.10 20.46 21.00 1.5M
2025-01-13 20.07 20.56 20.03 20.44 1.6M
2025-01-10 20.56 20.67 20.33 20.37 1.2M
2025-01-09 20.75 20.97 20.51 20.59 1.4M
2025-01-08 21.00 21.16 20.46 20.93 1.6M
2025-01-07 21.18 21.19 20.69 20.99 1.6M
2025-01-06 21.04 21.63 20.64 21.05 2.5M
2025-01-03 21.34 21.66 20.86 21.00 2.1M
2025-01-02 21.99 22.06 21.19 21.33 2.3M