ChemPartner PharmaTech Co Ltd (300149)

300149
🏛️ 중국 →
11.41
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
2022-12-30 10.47 10.51 10.22 10.41 6.4M
2022-12-29 10.08 10.57 10.08 10.53 7.6M
2022-12-28 10.18 10.32 10.09 10.19 4.0M
2022-12-27 10.34 10.39 9.91 10.28 8.8M
2022-12-26 10.58 10.58 10.22 10.39 5.2M
2022-12-23 10.23 10.42 10.19 10.40 5.5M
2022-12-22 10.28 10.68 10.23 10.31 6.9M
2022-12-21 10.40 10.59 10.22 10.28 5.4M
2022-12-20 10.74 10.84 10.23 10.34 8.0M
2022-12-19 11.61 11.65 10.76 10.88 13.9M
2022-12-16 11.06 11.77 11.03 11.61 20.0M
2022-12-15 11.19 11.57 11.13 11.22 9.8M
2022-12-14 11.60 11.63 11.01 11.07 14.2M
2022-12-13 11.78 11.80 11.42 11.75 14.4M
2022-12-12 11.38 11.86 11.32 11.79 21.7M
2022-12-09 11.18 11.56 11.08 11.29 18.8M
2022-12-08 11.18 11.48 10.99 11.19 12.1M
2022-12-07 10.79 11.36 10.63 11.29 17.5M
2022-12-06 10.96 11.10 10.73 10.79 8.9M
2022-12-05 11.12 11.29 10.97 11.07 9.8M
2022-12-02 10.96 11.19 10.90 11.09 7.8M
2022-12-01 11.34 11.39 10.87 10.96 13.4M
2022-11-30 11.43 11.53 11.07 11.16 10.7M
2022-11-29 11.05 11.57 11.05 11.47 12.7M
2022-11-28 11.21 11.47 10.98 11.08 9.5M
2022-11-25 11.33 11.37 10.93 11.25 9.0M
2022-11-24 11.33 11.52 11.23 11.37 10.4M
2022-11-23 11.58 11.77 11.08 11.27 16.6M
2022-11-22 12.26 12.48 11.55 11.67 24.1M
2022-11-21 12.13 12.59 12.01 12.48 21.2M
2022-11-18 12.08 12.49 11.86 12.35 22.7M
2022-11-17 11.99 12.64 11.92 12.07 18.5M
2022-11-16 12.06 12.88 11.92 12.20 21.7M
2022-11-15 12.23 12.29 11.92 12.24 22.7M
2022-11-14 11.82 12.90 11.63 12.52 33.7M
2022-11-11 11.47 13.00 11.20 12.23 40.6M
2022-11-10 10.88 11.90 10.80 11.28 25.5M
2022-11-09 10.61 10.99 10.46 10.88 15.9M
2022-11-08 10.48 10.66 10.31 10.55 8.8M
2022-11-07 10.54 10.60 10.42 10.50 8.9M
2022-11-04 10.37 10.60 10.35 10.52 10.6M
2022-11-03 10.31 10.67 10.20 10.47 11.7M
2022-11-02 10.10 10.73 10.10 10.43 16.5M
2022-11-01 10.00 10.29 9.85 10.28 12.7M
2022-10-31 9.95 10.17 9.66 9.96 10.1M
2022-10-28 10.32 10.51 9.97 10.06 12.3M
2022-10-27 10.60 10.60 9.98 10.31 19.2M
2022-10-26 9.40 10.29 9.40 10.14 12.8M
2022-10-25 9.72 9.82 9.25 9.37 7.2M
2022-10-24 10.16 10.26 9.65 9.72 7.1M
2022-10-21 10.04 10.23 9.94 10.09 6.1M
2022-10-20 10.01 10.29 9.98 10.06 7.6M
2022-10-19 10.20 10.34 10.00 10.07 7.9M
2022-10-18 10.08 10.36 9.90 10.31 11.0M
2022-10-17 9.89 10.09 9.76 10.02 12.0M
2022-10-14 9.51 10.08 9.51 9.93 12.1M
2022-10-13 9.15 9.62 9.10 9.49 8.0M
2022-10-12 9.03 9.25 8.75 9.22 6.2M
2022-10-11 9.13 9.23 8.92 9.07 3.7M
2022-10-10 9.60 9.74 9.04 9.10 7.5M
2022-09-30 9.50 9.75 9.49 9.56 4.7M
2022-09-29 9.49 9.75 9.48 9.58 7.3M
2022-09-28 9.84 9.87 9.37 9.44 8.9M
2022-09-27 9.58 10.06 9.56 9.98 8.7M
2022-09-26 9.64 9.78 9.57 9.63 3.7M
2022-09-23 9.88 9.95 9.56 9.70 7.1M
2022-09-22 10.33 10.37 9.94 9.97 8.7M
2022-09-21 10.58 10.58 10.30 10.40 4.1M
2022-09-20 10.59 10.76 10.47 10.52 4.3M
2022-09-19 10.46 10.68 10.37 10.57 4.9M
2022-09-16 11.03 11.06 10.50 10.51 8.2M
2022-09-15 11.19 11.44 10.91 11.10 9.9M
2022-09-14 10.96 11.24 10.76 11.13 9.2M
2022-09-13 11.67 11.75 11.16 11.30 14.8M
2022-09-09 11.00 12.36 10.98 11.83 23.5M
2022-09-08 11.40 11.41 10.93 11.00 11.0M
2022-09-07 11.64 11.69 11.33 11.42 11.6M
2022-09-06 11.85 11.90 11.56 11.78 12.8M
2022-09-05 11.88 12.07 11.69 11.91 16.2M
2022-09-02 12.49 12.61 11.68 11.97 25.7M
2022-09-01 13.00 13.19 12.33 12.46 31.8M
2022-08-31 10.75 12.90 10.70 12.90 33.2M
2022-08-30 11.40 11.49 10.48 10.75 16.6M
2022-08-29 11.55 12.10 11.47 11.65 6.9M
2022-08-26 11.43 11.87 11.43 11.55 3.7M
2022-08-25 11.46 11.58 11.31 11.43 2.4M
2022-08-24 11.68 11.77 11.31 11.38 3.3M
2022-08-23 11.62 11.77 11.40 11.68 3.7M
2022-08-22 11.11 11.73 11.00 11.56 4.6M
2022-08-19 11.21 11.45 11.11 11.12 2.3M
2022-08-18 11.32 11.35 11.13 11.25 2.7M
2022-08-17 11.32 11.36 11.20 11.29 2.1M
2022-08-16 11.30 11.35 11.00 11.26 1.9M
2022-08-15 11.47 11.47 11.16 11.29 2.1M
2022-08-12 11.30 11.46 11.15 11.30 2.1M
2022-08-11 10.87 11.38 10.81 11.31 4.2M
2022-08-10 10.86 10.94 10.71 10.79 1.6M
2022-08-09 10.93 10.93 10.72 10.88 2.0M
2022-08-08 10.87 11.07 10.75 10.90 3.5M
2022-08-05 10.64 10.92 10.53 10.89 3.6M
2022-08-04 10.40 10.60 10.25 10.60 3.7M
2022-08-03 10.31 10.67 10.23 10.27 2.7M
2022-08-02 10.86 10.94 10.18 10.43 5.0M
2022-08-01 10.92 11.16 10.78 10.94 2.3M
2022-07-29 11.17 11.18 10.82 10.93 3.7M
2022-07-28 11.30 11.32 11.06 11.12 3.7M
2022-07-27 11.35 11.43 11.21 11.24 2.9M
2022-07-26 11.41 11.47 11.18 11.35 4.6M
2022-07-25 11.43 11.65 11.20 11.36 4.5M
2022-07-22 11.78 11.94 11.28 11.43 5.2M
2022-07-21 11.70 11.95 11.64 11.72 3.4M
2022-07-20 11.54 11.79 11.46 11.72 3.5M
2022-07-19 11.44 11.71 11.38 11.48 2.5M
2022-07-18 11.22 11.64 11.07 11.43 4.9M
2022-07-15 11.50 11.50 11.18 11.22 3.2M
2022-07-14 11.32 11.69 11.06 11.53 3.5M
2022-07-13 11.24 11.30 11.08 11.27 2.4M
2022-07-12 11.55 11.55 11.22 11.24 3.5M
2022-07-11 11.60 11.85 11.50 11.52 4.3M
2022-07-08 11.45 11.70 11.43 11.60 3.1M
2022-07-07 11.77 11.88 11.40 11.44 4.2M
2022-07-06 11.97 12.09 11.60 11.74 4.6M
2022-07-05 11.90 12.09 11.71 11.97 6.0M
2022-07-04 11.40 12.07 11.26 11.95 8.4M
2022-07-01 11.28 11.42 11.21 11.36 2.3M
2022-06-30 11.33 11.43 11.16 11.28 2.7M
2022-06-29 11.49 11.60 11.21 11.21 3.5M
2022-06-28 11.15 11.46 10.97 11.40 4.3M
2022-06-27 11.06 11.31 10.92 11.15 3.5M
2022-06-24 10.75 11.07 10.60 11.00 3.8M
2022-06-23 10.62 10.74 10.45 10.73 2.6M
2022-06-22 10.85 10.95 10.60 10.64 2.4M
2022-06-21 10.94 11.03 10.79 10.85 2.0M
2022-06-20 10.87 11.14 10.77 11.01 3.0M
2022-06-17 10.66 10.88 10.52 10.83 2.9M
2022-06-16 10.61 10.80 10.61 10.66 3.1M
2022-06-15 10.84 10.96 10.60 10.63 4.3M
2022-06-14 10.56 10.81 10.51 10.80 4.1M
2022-06-13 11.01 11.06 10.54 10.73 10.6M
2022-06-10 10.68 11.64 10.63 11.42 9.0M
2022-06-09 10.75 10.85 10.55 10.68 2.8M
2022-06-08 10.85 11.09 10.67 10.75 4.5M
2022-06-07 10.82 10.85 10.70 10.80 1.7M
2022-06-06 10.67 10.87 10.53 10.80 2.5M
2022-06-02 10.53 10.67 10.38 10.61 2.4M
2022-06-01 10.50 10.61 10.43 10.54 2.5M
2022-05-31 10.12 10.75 10.09 10.58 4.9M
2022-05-30 10.29 10.37 9.98 10.07 2.0M
2022-05-27 10.30 10.46 10.19 10.29 2.0M
2022-05-26 10.17 10.26 9.95 10.20 1.8M
2022-05-25 9.94 10.16 9.91 10.16 1.7M
2022-05-24 10.50 10.60 9.92 9.97 3.3M
2022-05-23 10.33 10.67 10.24 10.60 2.2M
2022-05-20 10.27 10.40 10.21 10.33 2.0M
2022-05-19 9.88 10.45 9.82 10.30 3.3M
2022-05-18 10.01 10.20 9.96 9.99 2.5M
2022-05-17 10.14 10.16 9.85 10.05 2.3M
2022-05-16 10.27 10.44 10.07 10.11 2.8M
2022-05-13 10.33 10.51 10.13 10.29 2.5M
2022-05-12 9.89 10.20 9.86 10.14 2.5M
2022-05-11 10.04 10.35 9.98 10.03 2.8M
2022-05-10 9.88 10.05 9.79 10.00 2.5M
2022-05-09 9.86 10.00 9.78 9.91 2.9M
2022-05-06 9.63 10.07 9.53 9.85 3.4M
2022-05-05 9.43 10.12 9.33 9.90 4.9M
2022-04-29 9.08 9.38 9.05 9.33 3.7M
2022-04-28 9.15 9.39 9.04 9.08 3.2M
2022-04-27 8.71 9.34 8.43 9.27 5.0M
2022-04-26 9.36 9.53 8.63 8.86 8.6M
2022-04-25 10.39 10.40 9.36 9.36 4.6M
2022-04-22 10.72 10.72 10.31 10.51 1.9M
2022-04-21 11.18 11.26 10.51 10.55 4.0M
2022-04-20 11.32 11.40 11.18 11.25 1.4M
2022-04-19 11.37 11.50 11.19 11.30 1.7M
2022-04-18 11.30 11.48 11.10 11.42 1.7M
2022-04-15 11.37 11.61 11.22 11.36 2.6M
2022-04-14 11.50 11.63 11.39 11.43 2.6M
2022-04-13 11.98 11.99 11.45 11.45 2.8M
2022-04-12 11.93 11.93 11.52 11.92 2.8M
2022-04-11 12.06 12.12 11.65 11.80 3.4M
2022-04-08 12.60 12.62 12.00 12.01 5.7M
2022-04-07 12.61 12.88 12.41 12.58 5.9M
2022-04-06 13.00 13.43 12.76 12.87 7.9M
2022-04-01 13.30 13.69 12.95 13.00 9.2M
2022-03-31 13.45 14.39 13.41 13.55 18.6M
2022-03-30 12.69 13.00 12.41 12.99 6.4M
2022-03-29 12.38 12.70 12.18 12.67 5.9M
2022-03-28 12.80 13.02 12.25 12.43 7.3M
2022-03-25 13.02 13.52 12.88 12.89 12.9M
2022-03-24 12.58 13.35 12.40 13.26 14.4M
2022-03-23 12.37 12.83 12.09 12.70 7.5M
2022-03-22 12.95 12.95 12.31 12.38 6.5M
2022-03-21 12.69 13.06 12.69 12.95 7.4M
2022-03-18 12.20 12.74 12.20 12.63 7.0M
2022-03-17 11.99 12.70 11.81 12.34 9.6M
2022-03-16 12.30 12.43 11.38 11.89 10.2M
2022-03-15 12.45 12.90 12.11 12.14 11.7M
2022-03-14 13.20 13.30 12.56 12.74 12.9M
2022-03-11 12.36 13.16 12.30 13.02 13.9M
2022-03-10 12.22 12.62 12.05 12.45 7.7M
2022-03-09 12.04 12.28 11.30 11.72 5.2M
2022-03-08 12.51 12.60 11.87 12.00 5.8M
2022-03-07 12.57 12.87 12.43 12.57 5.1M
2022-03-04 12.80 13.26 12.71 12.76 6.0M
2022-03-03 12.86 13.10 12.70 12.92 4.8M
2022-03-02 12.69 12.96 12.55 12.83 4.0M
2022-03-01 12.76 12.94 12.61 12.77 5.1M
2022-02-28 13.00 13.14 12.77 12.79 8.4M
2022-02-25 13.00 13.67 12.67 13.18 14.4M
2022-02-24 12.43 13.30 12.15 13.20 15.1M
2022-02-23 12.01 12.48 12.01 12.45 7.2M
2022-02-22 12.00 12.15 11.88 12.01 5.0M
2022-02-21 12.05 12.37 12.02 12.18 6.4M
2022-02-18 11.99 12.11 11.76 11.94 4.7M
2022-02-17 11.97 12.19 11.86 12.00 6.8M
2022-02-16 12.05 12.20 11.88 11.97 9.3M
2022-02-15 11.69 12.46 11.21 12.17 15.9M
2022-02-14 10.90 11.70 10.90 11.58 12.7M
2022-02-11 11.21 11.30 10.76 10.89 10.5M
2022-02-10 11.57 11.65 11.21 11.26 7.0M
2022-02-09 11.48 11.64 11.19 11.59 8.4M
2022-02-08 11.71 11.83 11.28 11.50 8.4M
2022-02-07 11.30 11.73 10.72 11.46 9.6M
2022-01-28 11.42 11.76 11.35 11.51 6.3M
2022-01-27 11.91 12.08 11.31 11.36 10.5M
2022-01-26 11.93 12.28 11.61 11.86 11.1M
2022-01-25 13.29 13.67 12.06 12.10 19.4M
2022-01-24 13.71 14.07 13.38 13.46 16.5M
2022-01-21 14.99 15.66 14.16 14.19 26.4M
2022-01-20 16.05 16.90 15.01 15.40 35.4M
2022-01-19 14.84 16.49 14.80 15.84 32.8M
2022-01-18 16.28 16.64 14.97 15.33 35.3M
2022-01-17 17.50 17.68 15.50 17.14 53.4M
2022-01-14 14.28 16.68 13.98 16.68 46.0M
2022-01-13 13.69 14.07 13.56 13.90 8.4M
2022-01-12 13.71 13.88 13.53 13.78 4.3M
2022-01-11 13.85 13.96 13.58 13.71 5.5M
2022-01-10 13.38 14.04 13.22 13.77 6.2M
2022-01-07 13.88 14.00 13.33 13.37 6.7M
2022-01-06 13.36 14.09 13.16 14.07 9.3M
2022-01-05 13.78 13.82 13.21 13.36 5.6M
2022-01-04 13.85 14.11 13.75 13.82 4.7M