ANHUI HONGYU WUZHOU Medical Manufacturer Co Ltd (301234)

301234
🏛️ 중국 →
43.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 33.11 33.98 33.11 33.88 0.6M
2023-12-28 32.61 33.45 32.23 33.11 0.6M
2023-12-27 32.56 32.78 32.22 32.65 0.4M
2023-12-26 32.69 32.99 32.41 32.55 0.4M
2023-12-25 33.17 33.37 32.63 32.66 0.6M
2023-12-22 33.58 33.76 33.03 33.20 0.5M
2023-12-21 33.94 33.94 33.06 33.67 0.6M
2023-12-20 33.71 34.29 33.65 33.97 0.7M
2023-12-19 33.78 33.79 33.08 33.55 0.5M
2023-12-18 34.07 34.07 33.44 33.58 0.6M
2023-12-15 33.98 34.31 33.70 33.82 0.5M
2023-12-14 34.63 35.10 33.99 34.01 0.6M
2023-12-13 34.15 34.88 34.03 34.49 0.7M
2023-12-12 34.39 34.59 33.94 34.15 0.6M
2023-12-11 33.98 34.49 33.59 34.38 0.9M
2023-12-08 34.70 34.97 34.00 34.00 0.8M
2023-12-07 35.02 35.42 34.68 34.70 0.7M
2023-12-06 35.19 35.62 35.03 35.06 0.7M
2023-12-05 35.46 35.66 35.03 35.10 0.9M
2023-12-04 35.66 36.00 35.27 35.37 0.8M
2023-12-01 35.40 35.95 35.32 35.81 0.9M
2023-11-30 35.65 35.90 35.10 35.44 0.9M
2023-11-29 36.74 36.74 35.63 35.64 1.4M
2023-11-28 35.79 36.84 35.55 36.72 2.0M
2023-11-27 37.45 37.46 35.55 35.79 2.5M
2023-11-24 38.21 38.30 36.78 37.10 3.4M
2023-11-23 37.31 39.62 37.11 38.49 5.1M
2023-11-22 36.51 38.70 35.92 37.48 4.4M
2023-11-21 37.00 37.46 36.37 36.68 1.2M
2023-11-20 36.29 37.29 36.05 37.02 1.6M
2023-11-17 35.75 36.25 35.56 36.19 0.8M
2023-11-16 36.18 36.25 35.67 35.75 0.6M
2023-11-15 36.26 36.28 35.92 36.12 0.7M
2023-11-14 36.23 36.49 35.85 36.11 0.6M
2023-11-13 35.88 36.35 35.67 36.23 0.9M
2023-11-10 35.60 36.00 35.31 35.59 0.7M
2023-11-09 36.41 36.50 35.60 35.79 1.0M
2023-11-08 35.93 36.46 35.76 36.05 0.9M
2023-11-07 36.19 36.19 35.53 35.92 0.9M
2023-11-06 35.38 36.26 35.16 36.01 1.1M
2023-11-03 34.96 35.60 34.81 35.12 1.0M
2023-11-02 35.51 35.85 34.97 34.99 0.8M
2023-11-01 35.50 35.70 34.95 35.45 1.0M
2023-10-31 34.99 35.56 34.85 35.20 1.3M
2023-10-30 34.70 35.40 34.40 34.99 1.2M
2023-10-27 33.97 35.16 33.25 34.85 1.6M
2023-10-26 33.43 33.97 33.20 33.75 1.1M
2023-10-25 34.20 34.41 33.60 33.70 1.2M
2023-10-24 32.19 34.41 32.19 34.16 1.9M
2023-10-23 33.84 34.12 32.43 32.53 1.1M
2023-10-20 33.81 34.49 33.47 33.84 1.1M
2023-10-19 34.52 34.64 33.26 34.03 1.5M
2023-10-18 35.10 35.44 34.11 34.42 2.2M
2023-10-17 36.66 36.66 35.08 35.50 3.2M
2023-10-16 39.21 39.26 36.68 37.15 4.5M
2023-10-13 36.45 39.09 36.40 38.69 5.7M
2023-10-12 36.87 37.37 36.31 36.81 1.7M
2023-10-11 35.80 37.29 35.78 36.83 2.5M
2023-10-10 37.11 37.37 35.50 35.71 1.9M
2023-10-09 37.16 37.27 35.86 36.78 1.7M
2023-09-28 36.51 37.09 36.25 36.77 1.8M
2023-09-27 35.98 36.81 35.81 36.53 1.5M
2023-09-26 36.64 36.80 35.99 36.02 1.1M
2023-09-25 36.72 37.04 36.11 36.66 1.3M
2023-09-22 36.02 36.82 35.75 36.66 1.7M
2023-09-21 36.10 36.88 35.60 35.94 1.5M
2023-09-20 36.07 37.26 36.04 36.21 1.7M
2023-09-19 36.45 37.30 36.24 36.40 1.9M
2023-09-18 36.96 37.49 36.15 36.35 2.5M
2023-09-15 36.31 37.87 36.20 37.21 3.3M
2023-09-14 36.06 36.90 36.05 36.25 1.5M
2023-09-13 37.00 37.11 35.90 36.24 1.8M
2023-09-12 36.54 37.45 36.22 37.09 2.9M
2023-09-11 35.87 36.91 35.35 36.73 2.9M
2023-09-08 35.08 35.67 35.08 35.49 1.4M
2023-09-07 35.25 35.80 34.98 35.11 2.1M
2023-09-06 36.00 36.01 35.24 35.35 3.9M
2023-09-05 36.25 37.27 35.63 36.80 4.4M
2023-09-04 37.03 37.11 35.59 36.16 3.8M
2023-09-01 38.71 38.71 35.98 36.18 6.1M
2023-08-31 37.06 39.16 36.24 38.79 7.5M
2023-08-30 36.70 37.77 36.33 36.98 4.4M
2023-08-29 34.65 37.15 34.65 36.94 5.0M
2023-08-28 36.00 36.65 34.80 35.00 4.9M
2023-08-25 35.70 36.01 34.23 34.30 3.7M
2023-08-24 36.08 36.45 34.89 36.00 5.1M
2023-08-23 36.40 38.47 36.30 36.30 5.6M
2023-08-22 38.15 38.80 36.46 37.10 6.1M
2023-08-21 40.00 40.55 38.38 38.50 6.8M
2023-08-18 44.39 44.62 40.80 41.32 9.6M
2023-08-17 47.26 49.19 45.06 46.09 9.7M
2023-08-16 51.01 52.39 47.23 47.42 11.3M
2023-08-15 44.00 54.80 44.00 50.00 14.6M
2023-08-14 43.40 47.64 42.58 47.64 12.7M
2023-08-11 33.13 39.70 32.81 39.70 6.8M
2023-08-10 31.99 34.98 31.99 33.08 5.3M
2023-08-09 29.85 31.65 29.72 31.26 2.2M
2023-08-08 29.17 30.23 29.13 30.00 0.8M
2023-08-07 30.00 30.00 29.01 29.32 0.8M
2023-08-04 30.39 30.75 30.05 30.07 0.6M
2023-08-03 30.78 30.89 30.39 30.40 0.5M
2023-08-02 30.81 31.09 30.60 30.76 0.5M
2023-08-01 30.65 31.35 30.48 31.10 1.0M
2023-07-31 30.88 31.48 30.51 30.78 0.6M
2023-07-28 30.97 31.20 30.46 30.93 0.6M
2023-07-27 30.95 31.25 30.76 30.80 0.7M
2023-07-26 30.54 31.13 30.43 30.84 0.9M
2023-07-25 30.36 30.62 30.08 30.53 0.7M
2023-07-24 29.65 30.58 29.42 30.34 1.0M
2023-07-21 29.72 30.08 29.41 29.55 0.6M
2023-07-20 30.10 30.31 29.62 29.63 0.6M
2023-07-19 30.82 30.90 30.09 30.24 0.6M
2023-07-18 30.09 31.01 29.89 30.82 1.3M
2023-07-17 30.06 30.16 29.63 30.10 0.4M
2023-07-14 29.85 30.05 29.70 30.01 0.3M
2023-07-13 29.79 30.07 29.79 29.97 0.2M
2023-07-12 30.06 30.21 29.67 29.81 0.3M
2023-07-11 29.99 30.12 29.92 30.06 0.3M
2023-07-10 29.96 30.29 29.88 30.00 0.3M
2023-07-07 30.10 30.12 29.70 29.84 0.3M
2023-07-06 29.95 30.18 29.74 29.93 0.4M
2023-07-05 29.83 30.03 29.72 29.87 0.4M
2023-07-04 29.70 29.89 29.26 29.84 0.5M
2023-07-03 29.59 29.98 29.42 29.51 0.5M
2023-06-30 29.36 29.79 29.24 29.59 0.6M
2023-06-29 28.73 29.43 28.69 29.30 0.6M
2023-06-28 28.48 28.80 27.90 28.80 0.4M
2023-06-27 28.22 28.53 28.16 28.48 0.5M
2023-06-26 28.20 28.34 27.80 28.00 0.3M
2023-06-21 29.01 29.01 28.25 28.28 0.4M
2023-06-20 28.61 29.12 28.55 29.01 0.6M
2023-06-19 28.82 29.08 28.61 28.65 0.4M
2023-06-16 28.79 29.00 28.78 28.82 0.3M
2023-06-15 29.04 29.04 28.76 28.77 0.4M
2023-06-14 29.38 29.38 29.01 29.04 0.3M
2023-06-13 29.17 29.60 29.03 29.30 0.5M
2023-06-12 28.75 29.21 28.33 29.19 0.5M
2023-06-09 28.60 29.00 28.55 28.83 0.4M
2023-06-08 29.07 29.27 28.95 29.04 0.3M
2023-06-07 29.00 29.24 28.86 29.12 0.3M
2023-06-06 29.65 29.78 29.00 29.00 0.5M
2023-06-05 29.70 29.77 29.36 29.67 0.4M
2023-06-02 29.80 29.95 29.60 29.60 0.6M
2023-06-01 30.59 30.78 29.74 29.90 1.4M
2023-05-31 30.20 31.77 30.04 30.97 1.8M
2023-05-30 30.05 30.44 29.92 30.19 0.4M
2023-05-29 30.32 30.43 29.97 30.08 0.3M
2023-05-26 30.15 30.42 29.86 30.32 0.4M
2023-05-25 30.23 30.23 29.85 30.06 0.4M
2023-05-24 29.81 30.23 29.81 30.08 0.4M
2023-05-23 30.18 30.34 29.90 29.94 0.5M
2023-05-22 30.09 30.25 29.82 30.07 0.6M
2023-05-19 29.74 30.39 29.49 30.08 0.8M
2023-05-18 29.50 29.95 29.22 29.74 0.7M
2023-05-17 28.76 29.43 28.76 29.41 0.4M
2023-05-16 28.75 29.16 28.75 28.93 0.3M
2023-05-15 28.38 28.98 28.22 28.91 0.4M
2023-05-12 28.55 28.79 28.38 28.53 0.2M
2023-05-11 28.41 28.83 28.26 28.55 0.3M
2023-05-10 28.84 28.84 28.30 28.52 0.2M
2023-05-09 29.27 29.27 28.49 28.49 0.3M
2023-05-08 28.81 29.15 28.80 29.03 0.3M
2023-05-05 29.30 29.36 28.67 29.01 0.3M
2023-05-04 28.75 29.30 28.70 29.26 0.2M
2023-04-28 28.97 29.25 28.81 29.06 0.3M
2023-04-27 28.20 29.00 28.11 28.78 0.3M
2023-04-26 27.70 28.66 27.69 28.42 0.5M
2023-04-25 29.00 29.00 27.32 27.76 0.6M
2023-04-24 28.89 29.15 28.54 29.06 0.2M
2023-04-21 29.36 29.54 28.81 28.83 0.4M
2023-04-20 29.55 29.82 29.10 29.27 0.4M
2023-04-19 29.79 30.01 29.65 29.66 0.2M
2023-04-18 30.22 30.22 29.77 29.84 0.3M
2023-04-17 30.08 30.25 29.90 30.22 0.3M
2023-04-14 29.87 30.36 29.87 30.08 0.3M
2023-04-13 29.96 29.96 29.40 29.86 0.4M
2023-04-12 29.89 30.12 29.80 29.96 0.3M
2023-04-11 29.82 30.11 29.70 29.89 0.3M
2023-04-10 30.44 30.60 29.70 29.82 0.5M
2023-04-07 30.33 30.59 30.10 30.50 0.6M
2023-04-06 30.00 30.18 29.87 30.04 0.3M
2023-04-04 30.50 30.51 30.02 30.06 0.5M
2023-04-03 30.36 30.60 30.20 30.41 0.5M
2023-03-31 30.23 30.50 30.01 30.41 0.4M
2023-03-30 30.76 30.90 30.08 30.29 0.5M
2023-03-29 31.00 31.05 30.50 30.67 0.3M
2023-03-28 31.26 31.36 30.95 31.05 0.3M
2023-03-27 31.17 31.46 31.00 31.23 0.6M
2023-03-24 31.42 31.53 31.11 31.12 0.5M
2023-03-23 31.10 31.59 31.04 31.39 0.6M
2023-03-22 30.84 31.30 30.63 31.19 0.6M
2023-03-21 30.27 30.85 30.16 30.84 0.6M
2023-03-20 30.01 30.15 29.78 30.15 0.4M
2023-03-17 30.20 30.37 29.93 30.01 0.4M
2023-03-16 30.25 30.26 29.86 30.02 0.4M
2023-03-15 29.97 30.58 29.96 30.23 0.5M
2023-03-14 30.66 30.66 29.68 29.95 0.6M
2023-03-13 31.10 31.13 30.15 30.49 0.7M
2023-03-10 31.40 31.48 30.94 31.13 0.5M
2023-03-09 30.88 31.37 30.76 31.30 0.6M
2023-03-08 30.70 30.88 30.60 30.84 0.3M
2023-03-07 31.46 31.67 30.70 30.70 0.5M
2023-03-06 31.18 31.43 31.10 31.41 0.4M
2023-03-03 31.36 31.54 31.06 31.18 0.4M
2023-03-02 31.87 31.92 31.34 31.34 0.6M
2023-03-01 31.80 31.99 31.59 31.88 0.5M
2023-02-28 31.35 31.84 31.34 31.81 0.5M
2023-02-27 31.34 31.55 31.16 31.19 0.5M
2023-02-24 31.76 31.90 31.36 31.55 0.4M
2023-02-23 31.70 31.95 31.51 31.76 0.4M
2023-02-22 31.70 31.93 31.32 31.83 0.4M
2023-02-21 31.88 31.99 31.53 31.75 0.5M
2023-02-20 31.68 31.98 31.32 31.83 0.5M
2023-02-17 31.36 32.22 31.36 31.74 1.0M
2023-02-16 32.21 32.48 31.12 31.29 1.1M
2023-02-15 32.55 32.58 32.11 32.23 0.6M
2023-02-14 32.35 32.50 32.05 32.47 0.7M
2023-02-13 31.93 32.41 31.90 32.38 1.0M
2023-02-10 32.05 32.25 31.67 31.89 0.6M
2023-02-09 31.30 32.12 31.30 32.06 0.8M
2023-02-08 31.71 32.10 31.53 31.59 0.7M
2023-02-07 31.26 31.84 31.26 31.79 0.8M
2023-02-06 31.37 31.58 31.05 31.26 0.4M
2023-02-03 31.40 31.75 31.03 31.52 0.9M
2023-02-02 31.45 31.93 31.35 31.56 0.8M
2023-02-01 31.02 31.55 31.02 31.51 0.8M
2023-01-31 31.00 31.04 30.67 31.04 0.5M
2023-01-30 30.89 31.36 30.89 30.98 1.0M
2023-01-20 30.30 30.75 30.30 30.70 0.9M
2023-01-19 30.61 30.88 29.96 30.30 1.6M
2023-01-18 30.62 30.85 30.54 30.75 0.4M
2023-01-17 30.82 31.24 30.41 30.61 0.7M
2023-01-16 31.06 31.48 30.88 30.94 1.0M
2023-01-13 29.29 31.49 29.26 31.40 2.5M
2023-01-12 29.48 29.72 29.17 29.25 0.5M
2023-01-11 30.09 30.15 29.39 29.49 0.7M
2023-01-10 30.00 30.17 29.77 30.09 0.5M
2023-01-09 30.09 30.50 29.89 30.02 0.6M
2023-01-06 30.18 30.19 29.83 29.97 0.6M
2023-01-05 30.01 30.20 29.80 30.10 0.6M
2023-01-04 29.87 30.24 29.73 30.10 0.8M
2023-01-03 29.45 30.05 29.30 30.01 0.8M