Lepu Medical Tech Beijing

300003
🏛️ china →
17.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17.64 17.64 17.37 17.61 2,097.3K
09:35 17.61 17.78 17.60 17.62 1,198.7K
09:40 17.61 17.68 17.60 17.61 880.0K
09:45 17.60 17.68 17.55 17.56 1,060.7K
09:50 17.57 17.59 17.54 17.56 711.3K
09:55 17.56 17.66 17.52 17.57 524.9K
10:00 17.59 17.64 17.53 17.64 436.6K
10:05 17.64 17.69 17.64 17.68 341.0K
10:10 17.68 17.69 17.60 17.62 403.2K
10:15 17.62 17.62 17.56 17.62 555.0K
10:20 17.60 17.62 17.55 17.61 462.6K
10:25 17.61 17.62 17.52 17.54 344.7K
10:30 17.54 17.57 17.52 17.54 480.8K
10:35 17.52 17.54 17.47 17.52 525.2K
10:40 17.51 17.52 17.42 17.44 991.3K
10:45 17.45 17.50 17.44 17.50 380.2K
10:50 17.49 17.51 17.41 17.48 400.0K
10:55 17.49 17.49 17.45 17.46 148.7K
11:00 17.45 17.55 17.45 17.52 407.7K
11:05 17.52 17.53 17.50 17.50 191.7K
11:10 17.51 17.54 17.50 17.53 240.3K
11:15 17.53 17.55 17.49 17.49 328.8K
11:20 17.49 17.50 17.48 17.50 202.5K
11:25 17.49 17.52 17.47 17.51 125.7K
13:00 17.49 17.52 17.48 17.49 273.3K
13:05 17.48 17.50 17.47 17.49 213.1K
13:10 17.49 17.52 17.48 17.51 253.2K
13:15 17.51 17.55 17.49 17.53 306.4K
13:20 17.53 17.60 17.52 17.54 390.7K
13:25 17.53 17.56 17.52 17.53 160.5K
13:30 17.53 17.54 17.51 17.52 243.6K
13:35 17.53 17.58 17.50 17.51 433.0K
13:40 17.52 17.55 17.51 17.53 283.4K
13:45 17.53 17.55 17.50 17.55 364.2K
13:50 17.55 17.56 17.50 17.51 209.8K
13:55 17.51 17.55 17.47 17.47 260.0K
14:00 17.47 17.49 17.44 17.46 559.0K
14:05 17.46 17.48 17.43 17.47 265.8K
14:10 17.46 17.50 17.45 17.46 373.9K
14:15 17.46 17.52 17.46 17.50 293.4K
14:20 17.50 17.52 17.47 17.48 250.2K
14:25 17.48 17.49 17.45 17.48 316.8K
14:30 17.47 17.50 17.42 17.44 533.2K
14:35 17.44 17.47 17.41 17.41 689.7K
14:40 17.40 17.46 17.39 17.46 753.7K
14:45 17.46 17.48 17.42 17.45 437.9K
14:50 17.46 17.46 17.41 17.42 580.4K
14:55 17.43 17.43 17.39 17.41 418.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 17.67 17.78 17.37 17.38 22.5M
2025-09-25 17.84 18.30 17.62 17.79 31.1M
2025-09-24 17.82 17.99 17.65 17.88 25.5M
2025-09-23 17.96 18.50 17.43 17.83 34.0M
2025-09-22 18.61 18.95 17.82 18.04 36.7M
2025-09-19 18.85 19.05 18.40 18.49 26.5M
2025-09-18 18.94 19.33 18.66 18.93 36.4M
2025-09-17 19.30 19.72 18.78 18.88 40.4M
2025-09-16 18.62 19.47 18.60 19.20 61.5M
2025-09-15 18.46 18.76 18.38 18.53 24.6M
2025-09-12 18.08 18.88 18.04 18.51 43.5M
2025-09-11 17.96 18.09 17.00 18.04 59.3M
2025-09-10 18.30 18.60 18.16 18.26 20.6M
2025-09-09 18.90 18.90 18.01 18.25 34.7M
2025-09-08 18.63 19.12 18.51 18.92 37.2M
2025-09-05 18.09 18.70 17.83 18.63 40.8M
2025-09-04 18.40 18.81 17.60 17.92 42.9M
2025-09-03 18.76 19.03 18.28 18.38 36.3M
2025-09-02 19.43 19.65 18.60 18.76 51.3M
2025-09-01 18.96 19.60 18.88 19.59 60.0M
2025-08-29 19.26 19.45 18.90 19.01 49.5M
2025-08-28 19.20 19.45 18.65 19.22 60.9M
2025-08-27 20.05 20.25 19.07 19.09 57.1M
2025-08-26 20.69 20.97 19.95 20.05 64.4M
2025-08-25 18.60 21.37 18.53 20.62 120.3M
2025-08-22 18.45 18.45 18.03 18.16 40.5M
2025-08-21 18.01 18.87 18.00 18.40 57.5M
2025-08-20 18.00 18.26 17.71 18.03 37.8M
2025-08-19 18.55 18.61 17.95 18.07 50.8M
2025-08-18 17.30 18.64 17.22 18.49 84.2M
2025-08-15 17.08 17.46 17.08 17.20 45.4M
2025-08-14 17.85 17.85 16.94 17.10 70.0M
2025-08-13 17.88 18.08 17.43 17.93 61.2M
2025-08-12 17.31 18.49 17.21 18.07 81.0M
2025-08-11 17.05 17.65 16.88 17.30 64.7M
2025-08-08 16.45 17.98 16.22 17.27 108.5M
2025-08-07 15.97 16.60 15.95 16.15 52.5M
2025-08-06 16.15 16.48 15.88 16.10 44.7M
2025-08-05 16.20 16.30 15.83 16.17 49.2M
2025-08-04 15.88 16.26 15.24 16.15 51.9M
2025-08-01 15.66 16.48 15.45 15.68 60.6M
2025-07-31 15.41 16.29 15.33 15.56 71.6M
2025-07-30 15.52 15.79 15.30 15.43 41.8M
2025-07-29 15.44 15.71 15.16 15.61 49.3M
2025-07-28 15.75 16.05 15.38 15.44 53.0M
2025-07-25 15.27 16.29 15.27 15.75 88.3M
2025-07-24 14.96 15.25 14.73 15.15 52.3M
2025-07-23 15.07 15.32 14.91 14.98 43.7M
2025-07-22 14.93 15.33 14.75 15.08 66.4M
2025-07-21 14.98 15.02 14.73 14.94 30.1M
2025-07-18 15.03 15.10 14.79 14.97 32.5M
2025-07-17 14.78 15.11 14.59 15.03 53.5M
2025-07-16 14.75 14.83 14.60 14.70 25.7M
2025-07-15 14.81 14.87 14.56 14.72 31.8M
2025-07-14 15.02 15.18 14.79 14.86 32.3M
2025-07-11 15.07 15.15 14.76 14.89 46.4M
2025-07-10 15.16 15.27 15.01 15.05 32.8M
2025-07-09 15.66 15.70 15.16 15.17 45.9M
2025-07-08 15.33 15.91 15.15 15.79 76.7M
2025-07-07 15.71 15.80 15.20 15.43 57.0M
2025-07-04 15.98 16.10 15.55 15.61 71.5M
2025-07-03 15.40 16.05 15.14 15.78 120.6M
2025-07-02 14.74 15.85 14.70 15.43 137.0M
2025-07-01 13.77 15.16 13.70 14.83 131.5M
2025-06-30 13.43 13.86 13.31 13.78 74.8M
2025-06-27 12.98 13.37 12.98 13.23 44.4M
2025-06-26 13.13 13.23 12.95 13.02 35.9M
2025-06-25 13.18 13.33 13.05 13.19 42.8M
2025-06-24 12.97 13.24 12.94 13.17 55.6M
2025-06-23 12.83 13.10 12.74 13.05 42.9M
2025-06-20 12.84 12.99 12.69 12.74 36.7M
2025-06-19 13.25 13.34 12.88 12.89 46.6M
2025-06-18 13.79 13.86 13.20 13.27 86.6M
2025-06-17 13.50 14.42 13.35 13.82 142.3M
2025-06-16 12.85 13.28 12.85 13.17 61.2M
2025-06-13 13.01 13.19 12.74 12.79 62.8M
2025-06-12 13.28 13.45 12.96 13.08 73.0M
2025-06-11 13.34 13.62 13.13 13.40 76.9M
2025-06-10 12.84 13.89 12.81 13.47 141.7M
2025-06-09 12.89 13.09 12.70 12.94 69.8M
2025-06-06 13.02 13.27 12.80 12.88 83.7M
2025-06-05 13.68 13.70 13.10 13.22 164.0M
2025-06-04 13.14 14.11 12.91 14.11 221.1M
2025-06-03 11.40 11.85 11.36 11.76 28.2M
2025-05-30 11.38 11.64 11.37 11.50 23.9M
2025-05-29 11.12 11.42 11.12 11.41 17.3M
2025-05-28 11.26 11.31 11.12 11.12 8.3M
2025-05-27 11.17 11.29 11.13 11.28 9.2M
2025-05-26 11.21 11.27 11.13 11.19 11.2M
2025-05-23 11.20 11.40 11.20 11.23 13.9M
2025-05-22 11.34 11.37 11.16 11.18 10.7M
2025-05-21 11.38 11.47 11.35 11.39 10.4M
2025-05-20 11.24 11.41 11.23 11.39 13.6M
2025-05-19 11.23 11.26 11.16 11.22 10.2M
2025-05-16 11.26 11.36 11.22 11.25 8.5M
2025-05-15 11.38 11.39 11.25 11.27 11.1M
2025-05-14 11.40 11.47 11.26 11.41 12.9M
2025-05-13 11.46 11.48 11.35 11.43 12.5M
2025-05-12 11.39 11.45 11.32 11.36 11.2M
2025-05-09 11.47 11.48 11.32 11.32 8.5M
2025-05-08 11.35 11.59 11.31 11.47 13.6M
2025-05-07 11.48 11.55 11.30 11.38 15.7M
2025-05-06 11.24 11.42 11.24 11.41 14.3M
2025-04-30 11.10 11.29 11.06 11.22 10.7M
2025-04-29 11.06 11.14 11.02 11.10 7.2M
2025-04-28 11.15 11.19 11.00 11.08 10.7M
2025-04-25 11.28 11.32 11.17 11.24 11.0M
2025-04-24 11.23 11.33 11.17 11.23 11.8M
2025-04-23 11.31 11.34 11.14 11.25 14.8M
2025-04-22 11.06 11.45 11.02 11.25 21.9M
2025-04-21 10.90 11.17 10.83 11.06 19.3M
2025-04-18 10.66 10.89 10.66 10.87 11.6M
2025-04-17 10.68 10.81 10.66 10.68 8.2M
2025-04-16 10.82 10.86 10.63 10.74 11.3M
2025-04-15 10.93 10.93 10.82 10.88 8.7M
2025-04-14 10.94 11.01 10.86 10.94 14.1M
2025-04-11 10.75 10.98 10.72 10.85 17.6M
2025-04-10 10.91 11.11 10.83 10.85 22.8M
2025-04-09 10.51 10.86 10.17 10.75 25.7M
2025-04-08 10.55 10.93 10.52 10.66 27.4M
2025-04-07 11.43 11.58 10.11 10.42 48.5M
2025-04-03 11.85 12.04 11.75 11.84 17.6M
2025-04-02 11.86 11.97 11.78 11.89 15.2M
2025-04-01 11.42 12.04 11.42 11.87 33.4M
2025-03-31 11.58 11.66 11.36 11.42 15.5M
2025-03-28 11.74 11.95 11.68 11.68 15.2M
2025-03-27 11.46 11.82 11.35 11.79 22.3M
2025-03-26 11.51 11.58 11.49 11.51 9.3M
2025-03-25 11.45 11.60 11.43 11.54 10.9M
2025-03-24 11.64 11.69 11.33 11.49 18.9M
2025-03-21 11.78 11.85 11.60 11.64 18.5M
2025-03-20 11.93 11.95 11.79 11.82 20.5M
2025-03-19 11.93 12.24 11.90 11.98 25.4M
2025-03-18 12.01 12.11 11.92 11.99 18.7M
2025-03-17 12.06 12.09 11.96 11.97 18.5M
2025-03-14 11.84 12.08 11.80 12.06 25.9M
2025-03-13 12.12 12.12 11.75 11.84 25.4M
2025-03-12 11.95 12.25 11.86 12.11 35.0M
2025-03-11 11.80 11.96 11.76 11.92 20.0M
2025-03-10 12.20 12.41 11.88 11.98 42.6M
2025-03-07 11.91 11.97 11.78 11.86 20.9M
2025-03-06 11.75 12.05 11.69 11.97 29.8M
2025-03-05 11.80 11.80 11.58 11.67 17.4M
2025-03-04 11.65 11.88 11.58 11.81 17.8M
2025-03-03 11.59 11.90 11.52 11.65 19.4M
2025-02-28 11.95 12.05 11.53 11.57 26.5M
2025-02-27 11.88 12.10 11.84 12.00 28.9M
2025-02-26 11.89 11.93 11.72 11.87 24.9M
2025-02-25 11.90 11.94 11.75 11.82 25.5M
2025-02-24 12.19 12.23 11.91 12.01 29.4M
2025-02-21 12.28 12.43 12.04 12.19 34.4M
2025-02-20 12.07 12.48 12.04 12.23 38.7M
2025-02-19 11.81 12.15 11.72 12.00 33.8M
2025-02-18 12.37 12.42 11.79 11.82 51.5M
2025-02-17 12.52 13.15 12.36 12.41 93.9M
2025-02-14 11.62 12.24 11.61 12.18 59.4M
2025-02-13 11.70 11.87 11.58 11.67 24.1M
2025-02-12 11.67 11.91 11.53 11.71 33.3M
2025-02-11 11.92 12.07 11.60 11.71 41.4M
2025-02-10 11.00 11.88 10.95 11.84 68.0M
2025-02-07 10.70 11.05 10.65 10.93 27.9M
2025-02-06 10.50 10.72 10.36 10.71 17.5M
2025-02-05 10.48 10.57 10.42 10.46 17.4M
2025-01-27 10.41 10.51 10.25 10.37 18.4M
2025-01-24 10.58 10.70 10.56 10.62 13.6M
2025-01-23 10.71 10.90 10.60 10.61 14.4M
2025-01-22 10.71 10.74 10.55 10.65 10.4M
2025-01-21 10.83 10.86 10.67 10.78 8.7M
2025-01-20 10.90 10.95 10.77 10.80 10.7M
2025-01-17 10.76 10.88 10.68 10.80 9.3M
2025-01-16 10.80 10.99 10.71 10.76 12.7M
2025-01-15 10.86 10.87 10.72 10.76 11.0M
2025-01-14 10.53 10.91 10.52 10.90 18.9M
2025-01-13 10.37 10.54 10.33 10.54 12.5M
2025-01-10 10.64 10.70 10.40 10.40 13.1M
2025-01-09 10.70 10.80 10.61 10.67 13.6M
2025-01-08 10.90 10.98 10.54 10.75 15.7M
2025-01-07 11.02 11.04 10.71 10.89 14.2M
2025-01-06 10.90 11.07 10.86 10.98 13.8M
2025-01-03 10.95 11.09 10.81 10.84 18.9M
2025-01-02 11.35 11.38 10.80 10.90 25.9M