Chenguang Biotech Group (300138)

300138
🏛️ 중국 →
13.13
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 16.57 16.90 16.50 16.70 3.4M
2021-12-30 16.58 16.68 16.42 16.58 2.4M
2021-12-29 16.59 16.75 16.34 16.58 4.0M
2021-12-28 16.60 16.80 16.28 16.49 4.7M
2021-12-27 16.29 16.99 16.25 16.69 5.2M
2021-12-24 15.90 16.65 15.68 16.24 6.2M
2021-12-23 15.55 15.97 15.50 15.90 3.9M
2021-12-22 15.37 15.62 15.30 15.48 3.1M
2021-12-21 15.41 15.56 15.18 15.48 4.5M
2021-12-20 15.60 15.71 15.18 15.41 4.8M
2021-12-17 16.02 16.05 15.50 15.56 3.5M
2021-12-16 16.07 16.24 15.91 16.03 3.4M
2021-12-15 15.82 16.28 15.76 16.20 4.2M
2021-12-14 16.11 16.27 15.80 15.91 6.2M
2021-12-13 16.29 16.48 15.78 16.22 7.6M
2021-12-10 15.50 16.48 15.40 16.16 10.5M
2021-12-09 15.78 15.78 15.32 15.50 6.8M
2021-12-08 15.36 15.85 14.90 15.69 11.0M
2021-12-07 14.74 15.50 14.45 15.42 6.0M
2021-12-06 15.04 15.10 14.67 14.74 4.7M
2021-12-03 15.00 15.22 14.80 15.10 4.7M
2021-12-02 14.84 15.97 14.84 15.06 7.3M
2021-12-01 15.15 15.19 14.70 14.85 3.1M
2021-11-30 15.10 15.30 14.90 15.18 3.5M
2021-11-29 15.20 15.36 15.08 15.15 3.5M
2021-11-26 15.25 15.55 15.18 15.38 2.5M
2021-11-25 15.78 15.80 15.16 15.25 4.1M
2021-11-24 15.26 15.77 15.17 15.63 4.6M
2021-11-23 15.08 15.48 15.03 15.30 4.0M
2021-11-22 14.86 15.30 14.77 15.17 4.3M
2021-11-19 14.81 15.10 14.60 14.86 3.2M
2021-11-18 15.02 15.05 14.80 14.86 2.4M
2021-11-17 14.84 15.06 14.69 15.02 3.3M
2021-11-16 14.97 15.04 14.65 14.83 3.6M
2021-11-15 14.81 15.14 14.72 14.92 5.2M
2021-11-12 14.71 14.90 14.46 14.81 5.7M
2021-11-11 14.81 15.05 14.60 14.61 3.5M
2021-11-10 14.95 14.95 14.70 14.78 4.0M
2021-11-09 14.96 15.08 14.80 14.95 3.5M
2021-11-08 15.20 15.31 14.80 15.00 7.1M
2021-11-05 15.19 15.54 15.12 15.30 4.0M
2021-11-04 15.17 15.55 15.08 15.28 4.5M
2021-11-03 15.16 15.39 14.95 15.27 4.1M
2021-11-02 15.07 15.41 14.87 15.28 6.6M
2021-11-01 15.00 15.25 14.78 15.10 8.7M
2021-10-29 14.02 15.24 13.80 15.15 15.5M
2021-10-28 13.94 14.42 13.69 14.02 7.0M
2021-10-27 13.20 14.16 13.11 14.08 9.2M
2021-10-26 13.50 13.60 13.18 13.28 4.9M
2021-10-25 12.91 13.33 12.80 13.26 3.6M
2021-10-22 13.19 13.19 12.83 12.91 2.3M
2021-10-21 13.17 13.31 13.02 13.07 2.2M
2021-10-20 13.47 13.47 13.12 13.17 3.5M
2021-10-19 13.54 13.59 13.19 13.38 4.6M
2021-10-18 12.93 13.58 12.68 13.50 4.2M
2021-10-15 13.26 13.38 12.95 13.00 3.6M
2021-10-14 13.64 13.80 12.92 13.17 4.2M
2021-10-13 13.30 13.43 13.02 13.28 2.2M
2021-10-12 13.36 13.60 13.10 13.31 3.8M
2021-10-11 13.49 13.78 13.20 13.27 4.7M
2021-10-08 12.87 13.42 12.87 13.28 3.4M
2021-09-30 12.50 12.99 12.48 12.87 3.3M
2021-09-29 12.49 12.75 12.34 12.41 3.5M
2021-09-28 12.83 12.88 12.40 12.50 3.8M
2021-09-27 13.25 13.37 12.82 12.89 4.7M
2021-09-24 13.81 13.86 13.08 13.25 6.7M
2021-09-23 13.78 13.98 13.52 13.81 2.2M
2021-09-22 13.70 13.74 13.45 13.55 3.1M
2021-09-17 13.82 14.09 13.63 13.75 4.2M
2021-09-16 13.85 14.23 13.78 13.83 3.3M
2021-09-15 13.88 13.99 13.68 13.90 3.3M
2021-09-14 13.94 14.32 13.83 13.85 3.8M
2021-09-13 14.07 14.17 13.77 13.94 4.7M
2021-09-10 14.20 14.25 13.96 14.07 3.6M
2021-09-09 14.16 14.36 14.12 14.20 2.6M
2021-09-08 14.46 14.47 14.17 14.23 2.9M
2021-09-07 14.44 14.67 14.21 14.38 3.7M
2021-09-06 14.18 14.55 14.12 14.44 2.5M
2021-09-03 14.10 14.28 14.00 14.19 2.0M
2021-09-02 14.38 14.60 14.05 14.16 4.1M
2021-09-01 14.50 14.70 14.20 14.38 3.0M
2021-08-31 14.67 14.97 14.52 14.59 2.1M
2021-08-30 14.71 15.05 14.55 14.62 2.7M
2021-08-27 15.25 15.25 14.65 14.71 3.3M
2021-08-26 15.55 15.55 15.05 15.15 2.3M
2021-08-25 15.09 15.48 14.95 15.45 3.6M
2021-08-24 15.02 15.14 14.87 15.00 3.6M
2021-08-23 15.11 15.19 14.84 15.02 2.8M
2021-08-20 15.28 15.32 14.80 15.02 1.8M
2021-08-19 15.12 15.40 15.02 15.28 1.8M
2021-08-18 14.79 15.34 14.79 15.21 1.6M
2021-08-17 15.15 15.28 14.78 14.88 2.2M
2021-08-16 15.23 15.77 15.05 15.13 3.3M
2021-08-13 14.91 15.26 14.81 15.23 3.1M
2021-08-12 14.81 14.97 14.60 14.86 3.3M
2021-08-11 14.75 14.90 14.70 14.85 2.1M
2021-08-10 14.23 14.96 14.23 14.80 3.4M
2021-08-09 14.10 14.40 14.09 14.35 2.5M
2021-08-06 14.15 14.51 13.95 14.17 3.0M
2021-08-05 14.02 14.27 13.92 14.18 2.6M
2021-08-04 14.18 14.18 13.90 14.14 3.0M
2021-08-03 14.05 14.20 13.96 14.09 3.3M
2021-08-02 13.77 14.44 13.51 14.16 5.3M
2021-07-30 13.78 13.97 13.41 13.87 3.9M
2021-07-29 13.85 13.98 13.68 13.78 2.7M
2021-07-28 14.00 14.09 13.50 13.65 3.9M
2021-07-27 14.29 14.45 13.80 14.08 5.0M
2021-07-26 14.60 14.65 14.08 14.13 4.8M
2021-07-23 15.20 15.25 14.58 14.73 5.4M
2021-07-22 15.60 15.62 15.19 15.22 6.0M
2021-07-21 15.68 15.85 15.47 15.62 3.0M
2021-07-20 15.80 15.89 15.55 15.60 1.8M
2021-07-19 15.52 15.91 15.38 15.81 2.9M
2021-07-16 15.85 15.85 15.45 15.66 4.0M
2021-07-15 16.07 16.17 15.32 15.67 5.9M
2021-07-14 15.99 16.43 15.00 16.17 12.2M
2021-07-13 16.18 16.43 15.94 16.27 4.3M
2021-07-12 15.81 16.40 15.71 16.28 6.2M
2021-07-09 15.78 16.02 15.46 15.89 4.9M
2021-07-08 15.57 15.88 15.40 15.74 5.1M
2021-07-07 15.57 15.93 15.35 15.66 4.2M
2021-07-06 15.97 16.02 15.22 15.66 4.9M
2021-07-05 15.44 16.00 15.34 15.98 6.5M
2021-07-02 15.53 15.96 15.31 15.44 5.0M
2021-07-01 15.30 15.98 15.11 15.63 7.3M
2021-06-30 15.40 15.40 14.98 15.30 4.9M
2021-06-29 14.51 15.70 14.43 15.41 10.2M
2021-06-28 14.21 14.57 14.21 14.52 4.0M
2021-06-25 14.17 14.50 14.10 14.27 3.1M
2021-06-24 14.07 14.32 14.07 14.25 1.9M
2021-06-23 14.13 14.31 14.09 14.11 3.0M
2021-06-22 14.08 14.39 13.93 14.20 4.4M
2021-06-21 13.82 14.12 13.81 13.99 3.6M
2021-06-18 14.20 14.20 13.82 13.87 2.7M
2021-06-17 14.00 14.26 13.63 14.12 4.2M
2021-06-16 13.66 14.34 13.59 14.01 7.3M
2021-06-15 13.63 13.98 13.07 13.70 7.9M
2021-06-11 14.40 14.45 13.70 13.80 5.5M
2021-06-10 14.38 14.44 14.30 14.40 2.6M
2021-06-09 14.33 14.44 14.22 14.38 2.0M
2021-06-08 14.30 14.48 14.17 14.33 2.7M
2021-06-07 14.32 14.42 14.22 14.26 2.2M
2021-06-04 14.24 14.41 14.20 14.32 2.2M
2021-06-03 14.53 14.53 14.20 14.24 3.8M
2021-06-02 14.57 14.64 14.37 14.44 2.4M
2021-06-01 14.60 14.71 14.47 14.57 2.6M
2021-05-31 14.71 14.75 14.43 14.65 2.8M
2021-05-28 14.67 14.95 14.39 14.80 4.8M
2021-05-27 14.47 14.77 14.47 14.60 2.4M
2021-05-26 14.55 14.65 14.32 14.50 3.2M
2021-05-25 14.51 14.59 14.20 14.53 2.2M
2021-05-24 14.30 14.61 14.21 14.46 2.1M
2021-05-21 14.74 14.76 14.32 14.36 3.0M
2021-05-20 14.70 14.78 14.47 14.76 2.4M
2021-05-19 15.21 15.22 14.66 14.74 4.6M
2021-05-18 15.14 15.25 15.03 15.14 1.9M
2021-05-17 15.20 15.35 14.93 15.09 4.0M
2021-05-14 15.22 15.52 15.13 15.29 2.8M
2021-05-13 15.40 15.48 15.10 15.19 3.5M
2021-05-12 15.51 15.64 15.35 15.50 3.4M
2021-05-11 15.05 15.77 15.05 15.65 6.3M
2021-05-10 15.50 15.59 14.86 15.16 4.4M
2021-05-07 15.37 15.59 15.22 15.43 4.0M
2021-05-06 15.19 15.52 14.96 15.34 2.7M
2021-04-30 15.31 15.39 15.11 15.29 2.7M
2021-04-29 15.56 15.56 15.14 15.30 2.8M
2021-04-28 14.85 15.54 14.78 15.48 5.4M
2021-04-27 15.13 15.19 14.73 14.93 2.8M
2021-04-26 14.58 15.52 14.58 15.02 8.0M
2021-04-23 14.62 14.79 14.31 14.48 2.4M
2021-04-22 14.69 14.76 14.46 14.67 2.0M
2021-04-21 14.74 14.81 14.41 14.74 2.4M
2021-04-20 15.02 15.02 14.65 14.75 2.7M
2021-04-19 14.88 15.08 14.78 14.92 2.1M
2021-04-16 14.79 14.89 14.73 14.88 1.1M
2021-04-15 14.81 14.90 14.66 14.80 1.4M
2021-04-14 14.69 14.88 14.63 14.78 1.4M
2021-04-13 14.38 14.91 14.38 14.68 2.3M
2021-04-12 14.68 14.80 14.37 14.38 2.1M
2021-04-09 14.80 14.89 14.65 14.75 1.4M
2021-04-08 14.71 14.99 14.61 14.75 1.7M
2021-04-07 14.86 14.95 14.74 14.79 1.3M
2021-04-06 15.10 15.10 14.62 14.95 2.7M
2021-04-02 14.83 15.04 14.62 15.00 2.3M
2021-04-01 14.75 14.87 14.55 14.68 1.2M
2021-03-31 14.70 14.80 14.48 14.72 1.6M
2021-03-30 14.85 15.12 14.73 14.78 1.7M
2021-03-29 14.73 15.10 14.70 15.01 2.5M
2021-03-26 14.70 14.87 14.43 14.81 2.4M
2021-03-25 14.79 15.04 14.65 14.70 2.0M
2021-03-24 14.57 14.97 14.30 14.85 3.8M
2021-03-23 15.25 15.39 14.34 14.48 9.6M
2021-03-22 15.17 15.36 15.00 15.06 2.8M
2021-03-19 15.41 15.55 15.01 15.25 2.6M
2021-03-18 15.32 15.70 15.26 15.55 2.6M
2021-03-17 15.26 15.38 15.07 15.30 1.7M
2021-03-16 15.19 15.38 15.09 15.28 1.4M
2021-03-15 15.51 15.51 15.06 15.17 2.4M
2021-03-12 15.67 15.78 15.44 15.52 1.4M
2021-03-11 15.44 15.80 15.40 15.73 2.2M
2021-03-10 15.55 15.65 15.32 15.58 2.6M
2021-03-09 15.66 15.69 15.09 15.38 3.6M
2021-03-08 16.02 16.24 15.65 15.69 4.0M
2021-03-05 15.83 16.14 15.62 15.95 3.6M
2021-03-04 15.90 16.07 15.63 15.83 3.5M
2021-03-03 15.84 16.13 15.74 16.13 4.2M
2021-03-02 16.25 16.45 15.70 15.90 6.3M
2021-03-01 15.05 16.33 15.05 16.25 12.6M
2021-02-26 14.70 15.28 14.41 14.90 4.5M
2021-02-25 15.76 15.95 14.90 14.96 8.3M
2021-02-24 16.07 16.27 15.70 15.84 4.8M
2021-02-23 16.09 16.30 15.46 16.17 8.2M
2021-02-22 15.93 16.43 15.85 16.12 10.4M
2021-02-19 15.82 15.97 15.20 15.97 6.9M
2021-02-18 16.09 16.69 15.74 15.82 7.6M
2021-02-10 15.80 16.98 15.71 16.10 9.3M
2021-02-09 15.64 15.72 15.36 15.69 4.6M
2021-02-08 15.60 15.88 14.98 15.50 6.1M
2021-02-05 15.71 16.07 15.30 15.52 5.4M
2021-02-04 16.19 16.67 15.66 15.75 7.2M
2021-02-03 16.24 16.74 16.15 16.20 5.8M
2021-02-02 16.21 16.68 16.07 16.44 5.4M
2021-02-01 16.35 16.68 16.12 16.29 8.2M
2021-01-29 15.52 17.00 15.52 16.50 14.4M
2021-01-28 15.03 15.78 14.95 15.51 6.8M
2021-01-27 15.72 15.80 15.33 15.35 4.1M
2021-01-26 15.95 16.17 15.21 15.64 8.3M
2021-01-25 15.40 15.66 15.01 15.60 8.2M
2021-01-22 14.70 15.76 14.57 15.41 12.0M
2021-01-21 14.63 14.82 14.32 14.70 7.9M
2021-01-20 15.09 15.17 14.43 14.66 8.4M
2021-01-19 14.92 15.47 14.83 15.17 6.3M
2021-01-18 14.98 15.17 14.67 15.01 9.3M
2021-01-15 15.90 16.00 14.94 15.29 8.8M
2021-01-14 15.90 16.45 15.85 15.97 5.5M
2021-01-13 16.80 16.88 16.10 16.22 6.0M
2021-01-12 16.60 17.30 16.53 16.79 4.8M
2021-01-11 17.29 17.29 16.20 16.77 8.9M
2021-01-08 17.30 17.66 16.70 17.22 6.7M
2021-01-07 17.72 18.11 17.13 17.17 9.4M
2021-01-06 18.88 18.88 17.13 17.60 19.6M
2021-01-05 19.56 19.83 18.91 19.06 10.8M
2021-01-04 19.09 19.83 18.90 19.78 10.0M