Changjiang Pharmaceutical Group Co Ltd (300391)

300391
🏛️ 중국 →
3.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.95 15.66 14.90 15.20 8.2M
2021-12-30 15.09 15.11 14.80 14.95 3.6M
2021-12-29 15.06 15.25 14.94 15.04 2.3M
2021-12-28 15.25 15.42 15.05 15.10 2.8M
2021-12-27 15.20 15.72 14.69 15.25 8.5M
2021-12-24 15.92 15.92 15.22 15.40 6.3M
2021-12-23 15.95 16.06 15.72 15.85 4.2M
2021-12-22 15.52 16.19 15.39 16.07 6.3M
2021-12-21 15.50 15.64 15.34 15.56 4.4M
2021-12-20 15.50 15.77 15.26 15.37 5.6M
2021-12-17 16.02 16.02 15.46 15.47 4.8M
2021-12-16 16.21 16.35 15.88 15.95 4.3M
2021-12-15 16.38 16.50 16.13 16.25 4.1M
2021-12-14 16.39 16.44 16.25 16.37 2.4M
2021-12-13 16.42 16.60 16.21 16.39 4.9M
2021-12-10 16.08 16.60 15.98 16.37 6.5M
2021-12-09 16.77 16.77 16.00 16.08 7.1M
2021-12-08 16.48 17.02 16.31 16.67 5.5M
2021-12-07 16.91 16.95 16.28 16.40 6.7M
2021-12-06 17.61 17.63 16.55 16.91 10.2M
2021-12-03 17.60 18.18 17.47 17.61 6.5M
2021-12-02 18.43 18.60 17.52 17.60 6.7M
2021-12-01 18.60 18.64 18.22 18.32 3.6M
2021-11-30 18.55 19.06 18.27 18.55 5.4M
2021-11-29 18.70 18.70 17.95 18.33 4.2M
2021-11-26 18.74 19.13 18.24 18.60 5.1M
2021-11-25 18.85 19.03 18.70 18.83 4.2M
2021-11-24 19.00 19.03 18.63 18.90 3.2M
2021-11-23 19.10 19.10 18.70 18.88 3.7M
2021-11-22 18.98 19.19 18.61 18.90 6.4M
2021-11-19 17.91 19.10 17.91 18.91 10.0M
2021-11-18 17.18 18.29 16.91 17.93 9.8M
2021-11-17 17.35 17.40 17.01 17.14 5.7M
2021-11-16 17.64 18.08 17.20 17.33 6.0M
2021-11-15 18.21 18.28 17.43 17.82 8.4M
2021-11-12 17.16 18.40 17.15 18.11 10.7M
2021-11-11 16.90 17.12 16.39 17.02 6.8M
2021-11-10 17.07 17.10 16.69 16.84 4.4M
2021-11-09 16.98 17.19 16.78 17.02 3.8M
2021-11-08 16.50 17.42 16.50 16.98 6.7M
2021-11-05 15.65 17.77 15.50 17.02 11.3M
2021-11-04 15.59 15.78 15.42 15.65 3.9M
2021-11-03 15.59 15.82 15.22 15.47 3.2M
2021-11-02 15.67 16.04 15.48 15.66 5.2M
2021-11-01 15.60 16.18 15.12 15.90 6.2M
2021-10-29 15.36 15.65 15.00 15.41 5.1M
2021-10-28 15.75 15.95 15.26 15.37 5.6M
2021-10-27 15.84 16.04 15.29 15.75 5.6M
2021-10-26 16.02 16.38 15.57 15.90 7.0M
2021-10-25 15.35 16.44 15.03 16.00 13.3M
2021-10-22 18.03 18.12 14.90 15.40 18.5M
2021-10-21 18.10 18.19 17.85 18.02 3.3M
2021-10-20 18.30 18.40 18.02 18.09 2.8M
2021-10-19 18.53 18.67 18.10 18.23 3.7M
2021-10-18 18.68 18.72 18.32 18.50 3.0M
2021-10-15 18.55 18.75 17.73 18.44 6.4M
2021-10-14 17.99 18.78 17.78 18.58 4.5M
2021-10-13 18.79 18.79 17.90 18.07 4.4M
2021-10-12 18.71 18.88 17.86 18.68 5.4M
2021-10-11 18.53 18.96 18.26 18.70 2.5M
2021-10-08 18.91 19.40 18.29 18.54 3.8M
2021-09-30 18.35 19.18 18.34 18.87 5.0M
2021-09-29 19.05 19.05 18.08 18.35 5.4M
2021-09-28 19.18 19.20 18.58 18.80 4.9M
2021-09-27 20.38 20.77 17.99 18.96 8.8M
2021-09-24 20.86 21.02 20.21 20.27 4.2M
2021-09-23 21.41 21.41 20.71 20.76 3.8M
2021-09-22 21.00 21.75 20.82 21.15 4.4M
2021-09-17 21.18 21.69 20.65 21.22 7.9M
2021-09-16 23.80 23.85 20.65 21.30 17.0M
2021-09-15 22.32 24.00 22.11 23.66 13.1M
2021-09-14 21.53 22.50 21.37 22.26 10.3M
2021-09-13 22.45 22.45 20.51 21.53 16.4M
2021-09-10 20.12 20.53 19.86 20.43 5.4M
2021-09-09 20.60 20.60 19.80 20.12 4.4M
2021-09-08 20.13 20.63 19.92 20.38 5.8M
2021-09-07 20.11 21.11 19.88 20.27 6.9M
2021-09-06 20.35 20.62 19.68 20.09 6.2M
2021-09-03 20.04 20.66 19.58 20.15 7.6M
2021-09-02 20.61 21.09 19.60 20.04 10.4M
2021-09-01 22.10 22.10 20.27 20.73 10.2M
2021-08-31 22.82 22.95 21.66 21.89 9.8M
2021-08-30 20.78 23.05 20.70 22.78 13.2M
2021-08-27 20.40 20.73 20.16 20.73 6.2M
2021-08-26 20.61 20.75 20.28 20.46 7.4M
2021-08-25 20.79 20.98 20.17 20.39 8.3M
2021-08-24 19.43 20.66 19.43 20.59 11.7M
2021-08-23 18.35 19.58 18.35 19.37 9.3M
2021-08-20 18.71 18.80 18.15 18.35 4.0M
2021-08-19 19.30 20.29 18.70 18.82 9.1M
2021-08-18 18.33 19.52 18.30 19.36 6.1M
2021-08-17 19.04 19.04 18.15 18.40 6.2M
2021-08-16 18.79 19.09 18.32 18.91 5.8M
2021-08-13 18.50 18.65 18.25 18.48 3.5M
2021-08-12 18.82 18.85 18.41 18.58 4.2M
2021-08-11 19.07 19.07 18.56 18.72 3.6M
2021-08-10 18.57 18.94 18.43 18.77 4.9M
2021-08-09 18.30 18.80 18.06 18.57 5.6M
2021-08-06 18.79 18.86 18.23 18.52 4.4M
2021-08-05 19.18 19.18 18.52 18.69 3.5M
2021-08-04 18.92 19.33 18.88 19.10 4.1M
2021-08-03 19.96 20.05 18.75 18.99 7.0M
2021-08-02 20.32 21.32 19.68 19.76 11.8M
2021-07-30 20.04 20.95 19.88 20.38 9.7M
2021-07-29 18.99 20.18 18.42 19.98 10.6M
2021-07-28 19.35 19.35 17.98 18.13 7.9M
2021-07-27 19.04 20.00 19.04 19.35 7.5M
2021-07-26 19.72 19.97 19.00 19.18 5.6M
2021-07-23 20.27 20.27 19.21 19.82 6.7M
2021-07-22 20.06 20.38 19.83 20.20 5.7M
2021-07-21 20.15 20.55 19.84 20.19 7.0M
2021-07-20 19.97 20.29 19.71 20.05 4.3M
2021-07-19 20.28 20.49 19.76 20.17 7.0M
2021-07-16 20.30 20.49 19.63 20.21 9.5M
2021-07-15 20.49 20.71 19.63 20.29 7.1M
2021-07-14 20.85 20.85 20.16 20.51 7.6M
2021-07-13 21.11 21.31 20.40 20.85 8.9M
2021-07-12 21.31 21.56 20.58 21.10 10.2M
2021-07-09 20.59 20.91 20.15 20.77 8.9M
2021-07-08 19.88 20.70 19.03 20.30 15.5M
2021-07-07 18.90 20.84 18.88 19.88 17.7M
2021-07-06 19.45 19.71 18.42 19.40 12.5M
2021-07-05 21.53 21.53 18.80 19.40 29.1M
2021-07-02 19.61 21.03 19.61 20.98 19.1M
2021-07-01 18.37 19.56 17.70 19.38 15.7M
2021-06-30 19.09 19.09 17.52 18.13 17.6M
2021-06-29 19.27 19.44 18.74 18.77 8.7M
2021-06-28 19.07 19.78 18.75 19.30 10.6M
2021-06-25 17.96 19.16 17.61 19.01 16.1M
2021-06-24 17.99 18.10 17.34 18.05 14.2M
2021-06-23 17.53 18.00 17.50 17.94 15.1M
2021-06-22 16.98 17.88 16.98 17.44 16.2M
2021-06-21 15.55 17.24 15.55 16.96 14.3M
2021-06-18 15.19 15.88 15.10 15.85 6.4M
2021-06-17 14.99 15.38 14.63 15.08 5.0M
2021-06-16 14.00 15.28 13.95 14.78 7.6M
2021-06-15 13.86 14.30 13.80 14.00 4.1M
2021-06-11 14.68 14.68 13.69 13.84 6.9M
2021-06-10 14.46 14.72 14.10 14.23 5.6M
2021-06-09 14.91 14.98 14.40 14.63 4.0M
2021-06-08 15.20 15.31 14.90 14.98 4.1M
2021-06-07 15.27 15.40 14.70 15.16 5.7M
2021-06-04 15.19 15.43 14.60 14.98 5.6M
2021-06-03 15.56 15.77 15.02 15.12 6.0M
2021-06-02 15.91 15.97 15.50 15.59 4.3M
2021-06-01 16.01 16.19 15.80 15.83 4.6M
2021-05-31 16.08 16.23 15.66 16.11 7.1M
2021-05-28 16.06 16.25 15.86 16.08 7.2M
2021-05-27 15.67 16.16 15.67 16.00 4.4M
2021-05-26 15.32 16.15 15.32 15.90 7.1M
2021-05-25 15.58 15.60 14.87 15.40 7.0M
2021-05-24 14.57 15.55 14.50 15.45 12.2M
2021-05-21 13.90 15.03 13.90 14.56 8.3M
2021-05-20 13.67 14.16 13.54 14.01 5.8M
2021-05-19 13.62 13.92 13.49 13.59 5.8M
2021-05-18 11.62 14.10 11.62 13.86 15.1M
2021-05-17 12.83 13.01 12.18 12.51 6.4M
2021-05-14 13.32 13.35 13.07 13.25 3.1M
2021-05-13 13.10 13.45 13.09 13.28 3.2M
2021-05-12 13.21 13.34 12.79 13.28 5.6M
2021-05-11 13.14 13.50 12.93 13.20 7.4M
2021-05-10 12.74 13.30 12.35 13.14 6.8M
2021-05-07 12.70 12.95 12.50 12.73 2.9M
2021-05-06 12.93 13.02 12.62 12.77 4.0M
2021-04-30 12.50 13.32 12.43 12.79 6.7M
2021-04-29 12.98 12.98 12.14 12.50 11.2M
2021-04-28 13.95 14.16 10.97 12.85 12.8M
2021-04-27 13.19 13.79 13.06 13.71 6.8M
2021-04-26 12.90 13.31 12.79 13.19 6.5M
2021-04-23 12.64 12.94 12.64 12.79 5.1M
2021-04-22 12.76 12.87 12.50 12.70 4.6M
2021-04-21 12.80 12.99 12.66 12.70 5.2M
2021-04-20 12.17 13.10 12.17 12.85 10.8M
2021-04-19 12.07 12.48 12.01 12.19 4.7M
2021-04-16 11.92 12.16 11.79 12.01 8.0M
2021-04-15 11.75 12.45 11.75 11.85 8.2M
2021-04-14 11.51 11.84 11.51 11.80 2.6M
2021-04-13 11.57 11.82 11.33 11.67 3.4M
2021-04-12 11.89 12.20 11.46 11.60 9.7M
2021-04-09 11.18 11.99 11.16 11.98 10.7M
2021-04-08 11.12 11.44 11.12 11.17 3.1M
2021-04-07 11.10 11.24 11.09 11.21 1.8M
2021-04-06 10.96 11.24 10.96 11.17 1.5M
2021-04-02 11.13 11.28 10.95 11.03 2.1M
2021-04-01 10.92 11.15 10.86 11.10 1.4M
2021-03-31 10.85 11.19 10.84 11.02 3.2M
2021-03-30 11.32 11.92 10.99 10.99 6.1M
2021-03-29 10.43 11.50 10.28 11.39 7.1M
2021-03-26 10.29 10.53 10.14 10.43 2.6M
2021-03-25 10.19 10.43 10.09 10.29 1.4M
2021-03-24 10.50 10.54 10.15 10.24 3.8M
2021-03-23 10.70 10.81 10.52 10.54 1.6M
2021-03-22 10.99 10.99 10.69 10.73 2.3M
2021-03-19 10.85 10.92 10.75 10.81 1.4M
2021-03-18 11.01 11.10 10.87 10.89 1.7M
2021-03-17 11.07 11.13 10.95 11.00 3.3M
2021-03-16 10.80 11.04 10.76 10.99 2.4M
2021-03-15 10.85 10.94 10.75 10.83 1.9M
2021-03-12 10.55 10.99 10.47 10.85 2.9M
2021-03-11 10.70 10.80 10.58 10.67 2.7M
2021-03-10 10.91 11.08 10.69 10.70 1.9M
2021-03-09 10.84 10.90 10.45 10.75 2.7M
2021-03-08 10.93 11.11 10.67 10.74 2.7M
2021-03-05 10.78 10.86 10.63 10.80 2.1M
2021-03-04 10.76 10.97 10.73 10.77 1.8M
2021-03-03 10.83 10.99 10.68 10.87 2.7M
2021-03-02 10.84 10.92 10.76 10.82 2.2M
2021-03-01 10.78 11.08 10.68 10.85 4.5M
2021-02-26 11.30 11.30 10.73 10.94 3.4M
2021-02-25 11.13 11.14 10.86 10.98 3.0M
2021-02-24 11.04 11.21 10.95 11.00 2.5M
2021-02-23 11.11 11.36 10.85 11.04 3.4M
2021-02-22 11.85 11.85 11.24 11.27 5.5M
2021-02-19 11.44 11.72 11.25 11.57 3.7M
2021-02-18 11.42 12.19 11.34 11.55 6.0M
2021-02-10 11.07 11.61 10.72 11.33 7.0M
2021-02-09 11.24 11.47 11.01 11.07 4.6M
2021-02-08 10.94 11.60 10.79 11.24 4.7M
2021-02-05 11.03 11.16 10.67 10.78 2.5M
2021-02-04 11.03 11.19 10.74 11.06 3.1M
2021-02-03 11.13 11.40 10.67 11.06 4.1M
2021-02-02 11.30 11.48 11.01 11.04 2.9M
2021-02-01 11.55 11.73 11.36 11.40 3.4M
2021-01-29 11.57 11.70 11.32 11.55 3.1M
2021-01-28 11.78 11.95 11.43 11.57 3.2M
2021-01-27 12.25 12.91 11.71 11.82 7.9M
2021-01-26 11.20 12.43 11.02 12.26 8.5M
2021-01-25 11.33 11.40 10.68 11.21 4.4M
2021-01-22 11.50 11.63 11.30 11.42 3.7M
2021-01-21 11.88 11.97 11.43 11.65 3.7M
2021-01-20 12.08 12.18 11.52 11.58 5.4M
2021-01-19 12.11 12.43 11.94 12.07 5.1M
2021-01-18 12.39 12.65 12.07 12.11 5.5M
2021-01-15 12.38 12.59 12.10 12.40 5.1M
2021-01-14 12.48 12.75 12.28 12.57 4.0M
2021-01-13 12.48 12.94 12.43 12.58 4.9M
2021-01-12 12.55 12.75 12.38 12.49 4.5M
2021-01-11 12.00 12.95 11.86 12.57 9.5M
2021-01-08 11.70 12.21 11.60 11.97 6.4M
2021-01-07 11.69 12.09 11.33 11.96 10.1M
2021-01-06 11.96 11.96 11.59 11.70 6.4M
2021-01-05 12.25 12.25 11.85 11.92 6.2M
2021-01-04 12.48 12.58 11.75 12.07 11.4M