Double Medical Tech

002901
🏛️ china →
53.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.65 34.96 33.95 34.03 2.0M
2022-12-29 34.71 35.28 34.16 34.67 1.7M
2022-12-28 35.31 35.80 35.07 35.07 1.6M
2022-12-27 35.97 35.99 35.07 35.51 1.8M
2022-12-26 36.23 36.95 35.55 35.97 2.9M
2022-12-23 35.21 38.50 35.08 36.80 3.6M
2022-12-22 35.80 36.32 35.33 35.41 1.6M
2022-12-21 35.66 36.50 35.47 35.74 2.3M
2022-12-20 35.41 35.82 34.98 35.50 1.5M
2022-12-19 36.08 36.33 35.27 35.40 2.2M
2022-12-16 36.80 37.20 35.80 36.09 2.4M
2022-12-15 37.10 37.32 36.39 36.79 2.5M
2022-12-14 37.81 37.81 37.00 37.00 2.3M
2022-12-13 37.81 38.38 36.99 37.81 3.0M
2022-12-12 38.24 39.06 37.84 37.90 3.5M
2022-12-09 38.15 38.87 38.00 38.42 3.2M
2022-12-08 39.15 39.47 37.90 38.17 3.6M
2022-12-07 38.36 39.41 37.89 39.18 3.7M
2022-12-06 38.68 39.39 38.46 38.61 2.8M
2022-12-05 39.00 39.47 38.17 38.90 3.4M
2022-12-02 38.05 39.34 38.05 38.68 3.5M
2022-12-01 37.07 38.60 37.06 38.45 3.6M
2022-11-30 38.80 39.55 37.67 37.82 3.5M
2022-11-29 36.61 38.76 36.61 38.18 3.9M
2022-11-28 37.11 37.95 36.77 36.91 2.1M
2022-11-25 37.71 37.71 36.70 37.30 2.3M
2022-11-24 36.95 37.95 36.90 37.64 3.1M
2022-11-23 37.98 38.39 36.56 36.95 4.4M
2022-11-22 39.81 40.27 38.01 38.43 4.4M
2022-11-21 38.46 39.93 37.87 39.72 4.2M
2022-11-18 39.99 41.08 39.25 39.25 6.2M
2022-11-17 39.05 39.67 38.55 39.08 3.5M
2022-11-16 40.00 40.30 38.94 39.11 4.2M
2022-11-15 39.08 39.85 38.34 39.80 5.4M
2022-11-14 38.00 39.66 37.10 39.28 6.3M
2022-11-11 39.85 40.50 38.38 38.49 8.5M
2022-11-10 42.46 43.28 39.30 39.34 10.2M
2022-11-09 41.60 42.67 40.85 42.53 6.7M
2022-11-08 41.80 41.98 40.75 41.38 4.9M
2022-11-07 42.34 43.16 41.90 41.92 7.3M
2022-11-04 42.49 43.35 41.75 42.81 11.4M
2022-11-03 39.67 44.53 39.65 43.30 16.5M
2022-11-02 39.37 41.99 39.13 40.48 9.9M
2022-11-01 40.30 41.95 38.35 40.57 11.0M
2022-10-31 40.17 41.29 39.01 40.50 8.2M
2022-10-28 41.00 42.98 39.60 40.17 10.1M
2022-10-27 42.00 43.00 40.80 41.70 10.2M
2022-10-26 42.91 45.16 42.00 43.08 13.9M
2022-10-25 43.00 44.80 41.97 42.92 10.3M
2022-10-24 42.50 46.20 40.45 43.86 15.1M
2022-10-21 46.00 46.68 44.23 44.23 15.2M
2022-10-20 44.61 50.45 44.59 49.14 19.6M
2022-10-19 46.66 49.00 45.50 45.86 15.3M
2022-10-18 51.00 52.50 46.64 47.61 23.7M
2022-10-17 49.05 49.05 49.05 49.05 3.5M
2022-10-14 40.42 44.59 39.60 44.59 12.6M
2022-10-13 35.92 40.54 35.50 40.54 12.1M
2022-10-12 39.13 39.40 35.22 36.85 11.5M
2022-10-11 39.00 39.86 37.80 39.13 9.7M
2022-10-10 41.10 43.00 37.31 41.00 15.1M
2022-09-30 39.00 40.19 37.01 40.19 7.6M
2022-09-29 33.22 36.54 33.06 36.54 6.4M
2022-09-28 30.22 33.22 29.84 33.22 7.1M
2022-09-27 27.69 30.20 27.68 30.20 2.6M
2022-09-26 27.64 27.95 27.30 27.45 0.7M
2022-09-23 27.78 28.18 27.42 27.77 0.8M
2022-09-22 28.12 28.39 28.01 28.11 0.6M
2022-09-21 28.72 28.72 28.03 28.37 1.1M
2022-09-20 28.81 28.95 28.38 28.79 0.8M
2022-09-19 29.27 29.27 28.31 28.66 1.3M
2022-09-16 30.04 30.26 29.27 29.31 1.4M
2022-09-15 30.60 30.63 30.00 30.18 1.7M
2022-09-14 32.20 32.20 30.00 30.70 4.3M
2022-09-13 32.44 33.29 32.30 32.54 1.2M
2022-09-09 32.00 33.00 31.88 32.60 1.2M
2022-09-08 32.89 32.89 31.83 31.87 0.9M
2022-09-07 33.50 33.78 32.76 32.91 0.6M
2022-09-06 33.74 34.18 33.21 33.50 0.6M
2022-09-05 33.73 35.49 33.73 33.99 0.9M
2022-09-02 33.48 33.65 32.80 33.18 0.5M
2022-09-01 33.23 33.65 33.00 33.41 0.5M
2022-08-31 33.01 33.60 32.65 33.22 0.6M
2022-08-30 32.92 33.50 32.69 33.13 0.4M
2022-08-29 32.57 33.31 32.18 32.99 0.5M
2022-08-26 32.48 33.20 32.29 32.60 0.7M
2022-08-25 33.57 33.70 32.05 32.48 1.1M
2022-08-24 34.00 34.88 33.60 33.70 1.2M
2022-08-23 36.10 36.10 35.02 35.29 0.6M
2022-08-22 35.20 36.06 35.01 35.80 0.4M
2022-08-19 36.51 36.98 35.60 35.60 0.6M
2022-08-18 36.50 36.59 36.03 36.42 0.6M
2022-08-17 37.04 37.30 36.43 36.66 0.7M
2022-08-16 37.14 37.62 36.82 36.94 0.6M
2022-08-15 37.41 37.41 36.57 37.10 0.6M
2022-08-12 37.45 37.95 37.15 37.61 0.7M
2022-08-11 36.02 37.58 35.81 37.52 1.3M
2022-08-10 36.42 36.42 35.83 36.03 0.5M
2022-08-09 36.28 36.68 35.76 36.42 0.6M
2022-08-08 36.76 37.00 36.08 36.28 0.6M
2022-08-05 35.29 36.65 34.93 36.58 1.0M
2022-08-04 34.57 35.40 34.55 35.11 0.6M
2022-08-03 34.08 34.88 34.00 34.28 0.6M
2022-08-02 35.07 35.07 33.30 34.10 0.9M
2022-08-01 34.71 35.26 33.92 35.20 0.6M
2022-07-29 36.20 36.22 34.67 34.75 1.2M
2022-07-28 36.08 36.56 36.00 36.20 0.6M
2022-07-27 36.11 36.30 35.88 36.08 0.4M
2022-07-26 36.28 36.45 35.86 36.11 0.5M
2022-07-25 36.71 37.14 35.83 36.18 0.6M
2022-07-22 37.35 37.80 36.27 36.70 0.6M
2022-07-21 37.64 38.18 37.16 37.40 0.4M
2022-07-20 36.79 37.86 36.72 37.60 0.6M
2022-07-19 36.67 36.87 36.12 36.78 0.5M
2022-07-18 35.97 36.53 35.63 36.28 0.7M
2022-07-15 36.89 37.50 36.12 36.12 0.6M
2022-07-14 36.29 37.36 36.01 36.87 0.6M
2022-07-13 36.05 36.69 36.00 36.27 0.5M
2022-07-12 37.82 37.82 36.14 36.14 1.0M
2022-07-11 38.10 38.56 37.25 37.56 0.7M
2022-07-08 37.84 38.35 37.74 38.10 0.6M
2022-07-07 38.50 38.73 37.63 37.84 0.8M
2022-07-06 39.03 39.30 38.11 38.54 0.8M
2022-07-05 39.61 39.97 38.56 39.01 0.9M
2022-07-04 38.90 39.70 38.40 39.61 1.1M
2022-07-01 39.16 39.50 38.62 38.78 0.8M
2022-06-30 39.88 39.90 39.02 39.14 1.1M
2022-06-29 38.83 39.99 38.51 38.88 1.5M
2022-06-28 39.19 39.20 37.88 39.11 1.6M
2022-06-27 40.31 41.30 38.80 39.00 2.6M
2022-06-24 37.30 40.55 37.15 40.32 2.9M
2022-06-23 37.28 37.38 36.72 37.30 0.6M
2022-06-22 37.74 38.16 37.01 37.05 0.6M
2022-06-21 38.12 38.39 37.41 37.70 0.9M
2022-06-20 37.22 38.40 37.13 38.12 1.3M
2022-06-17 36.19 37.46 35.50 37.21 1.2M
2022-06-16 36.09 36.98 36.09 36.45 0.9M
2022-06-15 35.90 36.79 35.71 36.09 1.1M
2022-06-14 36.46 36.46 34.83 35.89 1.1M
2022-06-13 34.74 36.95 34.35 36.47 1.6M
2022-06-10 34.61 35.19 34.34 34.98 1.2M
2022-06-09 35.97 35.97 34.80 34.89 0.9M
2022-06-08 35.56 36.36 35.55 35.97 1.0M
2022-06-07 36.04 36.05 35.06 35.55 0.8M
2022-06-06 35.38 36.90 35.18 35.84 1.1M
2022-06-02 35.27 35.48 34.76 35.38 0.6M
2022-06-01 34.30 35.83 34.09 35.14 1.2M
2022-05-31 33.47 34.32 33.13 34.27 0.8M
2022-05-30 33.33 34.06 33.04 33.64 0.5M
2022-05-27 33.59 33.79 33.00 33.30 0.6M
2022-05-26 33.81 34.00 32.94 33.47 0.6M
2022-05-25 32.94 33.79 32.81 33.47 0.5M
2022-05-24 34.54 34.74 33.07 33.17 0.9M
2022-05-23 34.20 34.66 33.58 34.51 0.9M
2022-05-20 32.60 33.88 32.43 33.87 1.3M
2022-05-19 31.83 32.45 31.58 32.40 0.6M
2022-05-18 32.50 32.82 32.13 32.16 0.8M
2022-05-17 33.16 33.16 32.13 32.34 0.7M
2022-05-16 33.74 33.74 32.81 32.96 0.7M
2022-05-13 33.76 34.38 33.20 33.51 0.6M
2022-05-12 33.34 33.99 33.00 33.81 0.8M
2022-05-11 33.27 34.35 32.95 33.50 1.2M
2022-05-10 32.97 33.63 32.66 32.96 1.0M
2022-05-09 33.60 33.85 33.00 33.24 0.5M
2022-05-06 33.49 34.47 33.49 34.09 0.5M
2022-05-05 34.50 35.10 33.90 34.71 0.8M
2022-04-29 33.40 34.72 33.07 34.40 0.8M
2022-04-28 32.95 33.55 32.45 33.06 0.7M
2022-04-27 31.40 33.16 31.40 32.95 0.9M
2022-04-26 34.00 34.70 33.00 33.01 1.1M
2022-04-25 34.49 35.18 33.80 34.85 1.0M
2022-04-22 35.40 35.40 34.01 34.70 0.7M
2022-04-21 36.76 36.81 35.21 35.42 1.1M
2022-04-20 36.99 37.34 36.51 36.87 1.0M
2022-04-19 38.50 38.56 36.40 36.84 2.2M
2022-04-18 41.36 42.44 39.19 39.19 2.3M
2022-04-15 44.38 44.41 43.45 43.54 1.0M
2022-04-14 44.24 45.30 44.24 44.76 0.9M
2022-04-13 45.44 45.45 44.09 44.10 0.7M
2022-04-12 43.90 45.53 43.74 45.46 1.3M
2022-04-11 45.00 45.48 43.56 43.80 1.4M
2022-04-08 46.20 46.48 44.75 45.37 2.0M
2022-04-07 44.38 46.46 43.80 46.20 2.6M
2022-04-06 42.74 44.59 42.23 44.46 1.8M
2022-04-01 42.29 43.00 41.40 42.89 1.8M
2022-03-31 43.50 44.35 41.91 42.58 2.1M
2022-03-30 40.60 43.37 40.45 43.37 3.1M
2022-03-29 39.44 39.83 38.90 39.43 0.9M
2022-03-28 40.20 40.20 38.50 39.06 1.2M
2022-03-25 41.37 41.69 39.80 39.86 1.0M
2022-03-24 41.21 41.50 40.30 41.15 0.5M
2022-03-23 41.20 41.65 40.61 41.28 0.4M
2022-03-22 41.60 41.60 40.57 41.12 0.4M
2022-03-21 41.70 42.11 40.88 41.29 0.5M
2022-03-18 41.15 41.59 40.60 41.59 0.5M
2022-03-17 40.93 42.18 40.54 41.08 1.0M
2022-03-16 39.96 40.67 38.10 40.41 0.9M
2022-03-15 42.05 42.05 39.71 39.71 0.8M
2022-03-14 42.50 43.30 42.00 42.08 0.7M
2022-03-11 40.77 42.97 40.56 42.84 0.8M
2022-03-10 41.63 41.85 40.86 41.20 0.6M
2022-03-09 42.30 42.65 39.01 40.42 1.2M
2022-03-08 44.80 45.15 42.30 42.39 0.8M
2022-03-07 46.13 46.30 44.57 44.79 0.6M
2022-03-04 45.87 46.80 45.80 46.37 0.5M
2022-03-03 46.16 46.51 45.90 46.12 0.3M
2022-03-02 45.93 46.18 45.41 46.16 0.3M
2022-03-01 45.99 46.25 45.83 46.08 0.4M
2022-02-28 46.09 46.42 45.01 45.94 0.5M
2022-02-25 46.08 46.94 45.86 46.05 0.7M
2022-02-24 46.74 47.18 45.51 45.95 0.7M
2022-02-23 46.64 47.32 46.34 47.04 0.5M
2022-02-22 47.24 47.30 46.02 46.40 0.7M
2022-02-21 47.92 48.17 47.32 47.55 0.8M
2022-02-18 47.48 47.95 47.15 47.75 0.4M
2022-02-17 47.52 47.97 47.19 47.59 0.4M
2022-02-16 47.58 48.00 47.18 47.59 0.6M
2022-02-15 47.52 47.98 47.36 47.58 0.6M
2022-02-14 48.22 48.22 47.32 47.52 0.5M
2022-02-11 49.35 49.42 48.08 48.43 1.3M
2022-02-10 48.67 51.97 48.00 49.95 2.0M
2022-02-09 48.24 48.67 47.24 47.89 0.7M
2022-02-08 48.75 48.75 47.24 48.28 0.5M
2022-02-07 48.32 48.99 47.69 48.62 0.7M
2022-01-28 47.27 48.28 46.79 48.19 0.6M
2022-01-27 47.52 47.75 46.60 47.19 0.5M
2022-01-26 46.80 47.54 46.55 47.28 0.6M
2022-01-25 48.00 48.24 46.75 46.81 0.8M
2022-01-24 48.00 48.69 47.21 47.99 0.8M
2022-01-21 50.00 50.10 47.00 48.75 1.8M
2022-01-20 51.34 52.29 50.30 50.36 1.2M
2022-01-19 52.43 52.70 50.90 51.35 1.1M
2022-01-18 53.60 53.93 52.40 52.73 1.0M
2022-01-17 51.80 54.35 51.70 53.59 2.2M
2022-01-14 51.00 52.55 50.30 52.17 1.8M
2022-01-13 51.54 52.10 51.00 51.25 1.3M
2022-01-12 51.35 52.00 50.79 51.76 1.1M
2022-01-11 51.34 51.95 50.87 51.18 1.1M
2022-01-10 51.55 52.40 50.70 51.90 1.3M
2022-01-07 49.62 52.29 49.55 51.55 2.0M
2022-01-06 49.88 50.22 49.35 49.94 1.0M
2022-01-05 51.19 51.30 49.40 49.88 1.3M
2022-01-04 50.62 51.66 50.42 51.18 1.2M