Chongqing Lummy Pharmaceutical (300006)

300006
🏛️ 중국 →
4.31
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 6.81 7.06 6.60 6.82 71.7M
2021-12-30 6.64 6.88 6.46 6.81 79.5M
2021-12-29 6.25 6.87 6.15 6.57 81.3M
2021-12-28 6.25 6.32 6.11 6.27 55.5M
2021-12-27 5.91 6.43 5.86 6.39 86.3M
2021-12-24 5.76 6.05 5.67 5.91 50.5M
2021-12-23 5.98 5.98 5.75 5.77 30.4M
2021-12-22 5.90 5.97 5.84 5.97 23.7M
2021-12-21 5.83 5.90 5.77 5.90 23.0M
2021-12-20 5.70 5.87 5.68 5.80 28.9M
2021-12-17 5.78 5.78 5.66 5.69 15.8M
2021-12-16 5.78 5.81 5.72 5.77 16.0M
2021-12-15 5.80 5.87 5.73 5.79 21.5M
2021-12-14 5.62 5.94 5.60 5.82 38.6M
2021-12-13 5.67 5.72 5.62 5.63 16.9M
2021-12-10 5.71 5.71 5.64 5.65 14.3M
2021-12-09 5.69 5.71 5.61 5.69 21.0M
2021-12-08 5.68 5.76 5.61 5.67 18.8M
2021-12-07 5.73 5.81 5.60 5.67 15.5M
2021-12-06 5.89 5.93 5.72 5.73 16.8M
2021-12-03 5.89 5.95 5.82 5.89 13.5M
2021-12-02 6.00 6.09 5.87 5.88 23.2M
2021-12-01 5.94 6.06 5.88 6.01 22.3M
2021-11-30 5.87 5.98 5.84 5.97 25.1M
2021-11-29 6.00 6.18 5.90 5.91 29.3M
2021-11-26 6.20 6.20 5.88 6.00 47.8M
2021-11-25 5.79 6.31 5.76 6.15 70.4M
2021-11-24 5.76 5.80 5.63 5.78 20.7M
2021-11-23 5.82 5.86 5.72 5.74 21.8M
2021-11-22 5.61 5.93 5.61 5.81 43.9M
2021-11-19 5.65 5.70 5.56 5.60 27.7M
2021-11-18 5.73 5.78 5.63 5.66 23.6M
2021-11-17 5.79 5.83 5.70 5.73 28.2M
2021-11-16 5.78 5.94 5.68 5.78 39.7M
2021-11-15 5.50 5.98 5.50 5.77 46.7M
2021-11-12 5.50 5.52 5.43 5.49 15.6M
2021-11-11 5.52 5.55 5.46 5.50 21.8M
2021-11-10 5.38 5.64 5.33 5.56 28.9M
2021-11-09 5.30 5.54 5.28 5.38 22.2M
2021-11-08 5.27 5.33 5.20 5.27 14.6M
2021-11-05 5.41 5.46 5.28 5.30 19.0M
2021-11-04 5.50 5.52 5.40 5.44 19.1M
2021-11-03 5.61 5.61 5.42 5.48 17.3M
2021-11-02 5.76 5.76 5.44 5.51 27.4M
2021-11-01 5.71 5.76 5.50 5.69 26.5M
2021-10-29 5.39 5.67 5.31 5.62 40.8M
2021-10-28 5.72 5.78 5.31 5.34 48.7M
2021-10-27 5.85 5.90 5.61 5.64 34.8M
2021-10-26 6.04 6.05 5.80 5.88 31.6M
2021-10-25 6.19 6.20 5.98 6.02 32.3M
2021-10-22 6.20 6.30 6.08 6.15 25.4M
2021-10-21 6.30 6.32 6.16 6.19 26.7M
2021-10-20 6.30 6.37 6.11 6.25 38.6M
2021-10-19 6.47 6.53 6.26 6.36 49.8M
2021-10-18 8.12 8.13 6.44 6.61 86.5M
2021-10-15 8.05 8.27 7.96 8.05 17.4M
2021-10-14 8.11 8.18 7.88 8.07 11.2M
2021-10-13 8.11 8.19 7.86 8.07 14.0M
2021-10-12 8.19 8.33 7.95 8.08 20.7M
2021-10-11 8.63 8.73 8.18 8.26 20.4M
2021-10-08 8.43 8.70 8.36 8.44 16.0M
2021-09-30 8.16 8.38 8.10 8.29 15.7M
2021-09-29 8.33 8.37 8.06 8.12 16.4M
2021-09-28 8.62 8.62 8.10 8.35 24.2M
2021-09-27 8.70 8.84 8.19 8.43 18.8M
2021-09-24 9.10 9.30 8.59 8.60 32.3M
2021-09-23 8.79 9.35 8.59 9.16 44.7M
2021-09-22 8.10 8.80 8.08 8.73 36.6M
2021-09-17 8.00 8.25 7.86 8.19 19.5M
2021-09-16 8.00 8.11 7.77 7.94 19.8M
2021-09-15 8.05 8.06 7.73 7.94 18.1M
2021-09-14 8.26 8.50 7.85 8.10 24.2M
2021-09-13 8.14 8.23 7.98 8.09 21.0M
2021-09-10 8.10 8.35 7.91 8.18 35.3M
2021-09-09 9.12 9.15 7.86 8.42 66.1M
2021-09-08 9.27 9.27 9.10 9.14 11.5M
2021-09-07 9.25 9.29 9.11 9.16 11.9M
2021-09-06 9.09 9.40 9.08 9.18 14.3M
2021-09-03 9.09 9.38 8.99 9.09 20.5M
2021-09-02 9.30 9.30 8.98 9.08 18.9M
2021-09-01 9.23 9.53 8.81 9.30 25.4M
2021-08-31 10.60 10.69 8.67 9.39 48.6M
2021-08-30 11.14 11.50 10.45 10.58 31.2M
2021-08-27 10.50 11.25 10.28 11.07 43.6M
2021-08-26 10.23 10.99 10.17 10.33 26.5M
2021-08-25 10.15 10.30 10.11 10.22 14.0M
2021-08-24 10.23 10.42 10.04 10.15 18.3M
2021-08-23 10.14 10.42 10.01 10.15 21.6M
2021-08-20 9.99 10.24 9.91 10.03 13.0M
2021-08-19 10.33 10.40 10.08 10.15 17.1M
2021-08-18 10.12 10.33 10.03 10.19 22.6M
2021-08-17 10.70 10.99 9.84 10.01 51.8M
2021-08-16 11.34 12.14 10.92 10.93 53.1M
2021-08-13 11.21 11.53 10.91 11.34 26.4M
2021-08-12 10.80 11.39 10.55 11.34 37.8M
2021-08-11 10.81 11.18 10.68 10.95 34.6M
2021-08-10 11.15 11.25 10.47 10.83 48.0M
2021-08-09 11.20 11.84 10.92 11.02 84.7M
2021-08-06 9.41 11.11 9.36 11.11 87.2M
2021-08-05 9.28 9.44 9.16 9.26 16.3M
2021-08-04 9.16 9.34 9.06 9.28 22.4M
2021-08-03 9.00 9.45 8.94 9.26 45.1M
2021-08-02 8.27 9.03 8.12 9.02 46.2M
2021-07-30 8.20 8.28 8.04 8.22 22.1M
2021-07-29 8.23 8.30 8.08 8.27 21.6M
2021-07-28 7.91 8.26 7.68 8.20 29.3M
2021-07-27 7.96 8.22 7.84 7.97 20.7M
2021-07-26 7.94 8.12 7.80 7.97 18.5M
2021-07-23 8.14 8.26 7.66 7.94 29.2M
2021-07-22 7.87 8.23 7.81 8.16 24.5M
2021-07-21 7.86 7.98 7.72 7.85 11.6M
2021-07-20 7.92 8.08 7.76 7.83 11.1M
2021-07-19 7.89 7.98 7.79 7.88 10.8M
2021-07-16 8.00 8.05 7.85 7.90 15.4M
2021-07-15 7.89 7.99 7.77 7.97 18.5M
2021-07-14 7.68 7.96 7.66 7.90 19.9M
2021-07-13 7.84 7.84 7.60 7.72 18.4M
2021-07-12 7.34 7.90 7.30 7.76 34.7M
2021-07-09 7.25 7.31 7.08 7.27 12.2M
2021-07-08 7.30 7.31 7.18 7.22 10.8M
2021-07-07 7.27 7.49 7.16 7.31 11.9M
2021-07-06 7.43 7.50 7.19 7.30 12.2M
2021-07-05 7.26 7.58 7.26 7.43 18.0M
2021-07-02 7.24 7.37 7.06 7.24 12.9M
2021-07-01 7.12 7.30 7.02 7.18 12.2M
2021-06-30 6.93 7.18 6.86 7.05 11.3M
2021-06-29 6.85 7.34 6.82 6.93 17.2M
2021-06-28 6.83 6.88 6.71 6.80 10.7M
2021-06-25 6.93 6.95 6.64 6.83 17.1M
2021-06-24 7.28 7.35 6.96 7.02 12.9M
2021-06-23 7.33 7.40 7.21 7.35 8.8M
2021-06-22 7.21 7.42 7.18 7.33 13.3M
2021-06-21 7.06 7.40 7.01 7.20 14.4M
2021-06-18 7.08 7.11 6.99 7.05 4.9M
2021-06-17 7.10 7.13 7.00 7.06 6.0M
2021-06-16 7.10 7.18 6.97 7.07 10.2M
2021-06-15 7.26 7.28 7.08 7.09 10.0M
2021-06-11 7.25 7.39 7.07 7.22 13.9M
2021-06-10 7.20 7.31 7.10 7.29 11.0M
2021-06-09 7.49 7.49 7.16 7.26 11.9M
2021-06-08 7.47 7.61 7.40 7.45 8.1M
2021-06-07 7.69 7.69 7.35 7.50 16.0M
2021-06-04 7.70 7.88 7.58 7.65 12.1M
2021-06-03 7.73 7.74 7.54 7.64 13.3M
2021-06-02 7.60 8.01 7.60 7.70 15.2M
2021-06-01 7.77 7.83 7.59 7.65 13.3M
2021-05-31 7.77 7.95 7.70 7.77 12.2M
2021-05-28 7.81 7.87 7.67 7.70 11.9M
2021-05-27 7.89 7.99 7.80 7.80 11.8M
2021-05-26 7.94 8.05 7.65 7.90 17.6M
2021-05-25 8.14 8.14 7.81 7.93 26.5M
2021-05-24 7.96 8.34 7.86 8.10 38.9M
2021-05-21 8.00 8.20 7.72 7.74 36.8M
2021-05-20 7.45 8.33 7.40 7.94 67.0M
2021-05-19 6.89 7.56 6.83 7.55 29.5M
2021-05-18 6.90 7.04 6.82 6.90 6.7M
2021-05-17 7.04 7.06 6.75 6.89 9.9M
2021-05-14 7.13 7.24 7.00 7.04 11.3M
2021-05-13 6.96 7.32 6.96 7.13 19.2M
2021-05-12 6.95 7.01 6.81 6.94 9.7M
2021-05-11 6.55 6.98 6.47 6.96 11.5M
2021-05-10 6.74 6.74 6.54 6.59 8.6M
2021-05-07 6.89 6.89 6.63 6.78 10.7M
2021-05-06 6.96 6.98 6.78 6.85 8.0M
2021-04-30 6.84 7.12 6.80 7.00 13.0M
2021-04-29 6.79 6.97 6.74 6.86 11.7M
2021-04-28 6.78 7.01 6.76 6.86 16.5M
2021-04-27 6.64 6.92 6.57 6.92 22.4M
2021-04-26 6.56 6.83 6.56 6.62 20.3M
2021-04-23 6.26 6.51 6.20 6.43 13.6M
2021-04-22 6.10 6.27 6.09 6.23 6.3M
2021-04-21 6.31 6.50 6.11 6.13 12.2M
2021-04-20 6.22 6.40 6.14 6.33 11.8M
2021-04-19 6.21 6.24 6.13 6.20 9.6M
2021-04-16 6.21 6.29 6.16 6.20 10.0M
2021-04-15 6.08 6.34 6.04 6.21 10.6M
2021-04-14 5.81 6.17 5.77 6.08 12.0M
2021-04-13 6.00 6.01 5.80 5.81 6.2M
2021-04-12 5.74 6.03 5.73 5.94 12.4M
2021-04-09 5.69 5.79 5.64 5.73 3.8M
2021-04-08 5.81 5.84 5.69 5.69 4.8M
2021-04-07 5.75 5.79 5.68 5.78 4.9M
2021-04-06 5.71 5.77 5.61 5.73 6.1M
2021-04-02 5.68 5.74 5.55 5.72 10.5M
2021-04-01 5.94 5.94 5.66 5.68 11.2M
2021-03-31 6.15 6.28 5.90 5.94 10.6M
2021-03-30 6.11 6.17 6.08 6.10 4.5M
2021-03-29 6.05 6.20 6.05 6.13 5.1M
2021-03-26 5.98 6.08 5.92 6.05 4.9M
2021-03-25 6.04 6.07 5.93 5.95 3.5M
2021-03-24 6.11 6.13 5.95 6.04 5.7M
2021-03-23 6.25 6.29 6.01 6.08 8.6M
2021-03-22 6.35 6.35 6.18 6.26 4.3M
2021-03-19 6.23 6.44 6.20 6.29 6.8M
2021-03-18 6.15 6.37 6.12 6.30 7.2M
2021-03-17 6.15 6.18 6.07 6.14 4.1M
2021-03-16 6.12 6.22 6.06 6.12 3.9M
2021-03-15 6.06 6.14 5.96 6.07 4.8M
2021-03-12 6.30 6.33 6.03 6.05 8.4M
2021-03-11 6.00 6.27 5.81 6.22 12.7M
2021-03-10 6.34 6.34 5.97 6.06 10.6M
2021-03-09 6.47 6.49 6.15 6.25 8.1M
2021-03-08 6.64 6.65 6.38 6.46 8.6M
2021-03-05 6.45 6.72 6.38 6.56 9.8M
2021-03-04 6.60 6.62 6.29 6.40 11.7M
2021-03-03 6.64 6.66 6.47 6.62 7.5M
2021-03-02 6.74 6.75 6.56 6.59 5.9M
2021-03-01 6.77 6.78 6.66 6.72 4.6M
2021-02-26 6.66 6.79 6.59 6.68 5.7M
2021-02-25 6.79 6.85 6.60 6.65 8.3M
2021-02-24 7.12 7.12 6.63 6.78 15.1M
2021-02-23 7.08 7.20 6.98 7.09 10.0M
2021-02-22 7.25 7.28 7.09 7.15 10.2M
2021-02-19 7.07 7.17 7.00 7.14 6.9M
2021-02-18 7.11 7.20 7.06 7.06 9.0M
2021-02-10 7.00 7.22 6.80 7.10 14.0M
2021-02-09 6.86 6.89 6.66 6.75 9.9M
2021-02-08 6.82 6.98 6.69 6.79 9.4M
2021-02-05 6.72 6.84 6.62 6.77 9.8M
2021-02-04 7.24 7.32 6.53 6.72 21.2M
2021-02-03 7.31 7.41 7.10 7.26 14.5M
2021-02-02 8.02 8.20 7.30 7.48 32.3M
2021-02-01 7.27 7.94 7.27 7.88 29.5M
2021-01-29 7.41 7.45 6.99 7.32 30.1M
2021-01-28 7.27 7.90 7.27 7.48 32.6M
2021-01-27 7.80 7.82 7.20 7.26 24.6M
2021-01-26 8.08 8.15 7.68 7.73 22.7M
2021-01-25 8.80 8.80 7.88 8.18 42.1M
2021-01-22 8.12 8.79 8.07 8.69 43.4M
2021-01-21 7.59 8.28 7.51 8.06 35.4M
2021-01-20 7.61 7.72 7.47 7.57 11.5M
2021-01-19 7.50 7.70 7.39 7.70 18.3M
2021-01-18 7.43 7.51 7.34 7.49 11.9M
2021-01-15 7.08 7.42 7.08 7.42 14.2M
2021-01-14 7.00 7.30 6.92 7.16 10.3M
2021-01-13 7.20 7.20 6.98 7.08 10.7M
2021-01-12 7.03 7.26 6.95 7.21 9.2M
2021-01-11 7.36 7.40 6.88 7.08 18.8M
2021-01-08 7.37 7.59 7.22 7.36 13.2M
2021-01-07 7.50 7.66 7.25 7.33 18.3M
2021-01-06 7.58 7.60 7.34 7.42 13.6M
2021-01-05 7.60 7.92 7.60 7.60 15.3M
2021-01-04 7.20 7.87 7.20 7.69 20.8M