Da An Gene Co Ltd of Sun Yat-Sen University (002030)

002030
🏛️ 중국 →
6.28
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.18 6.18 6.15 6.16 652.2K
09:35 6.17 6.19 6.16 6.17 222.5K
09:40 6.18 6.20 6.17 6.19 211.2K
09:45 6.19 6.19 6.17 6.18 268.3K
09:50 6.19 6.19 6.16 6.16 586.3K
09:55 6.16 6.17 6.15 6.17 651.4K
10:00 6.17 6.17 6.15 6.16 197.3K
10:05 6.17 6.20 6.16 6.19 457.7K
10:10 6.20 6.20 6.18 6.20 227.3K
10:15 6.20 6.22 6.19 6.21 321.6K
10:20 6.21 6.22 6.20 6.21 179.5K
10:25 6.20 6.21 6.20 6.20 55.6K
10:30 6.20 6.22 6.20 6.21 79.8K
10:35 6.20 6.21 6.20 6.20 45.6K
10:40 6.21 6.21 6.20 6.20 347.9K
10:45 6.20 6.21 6.20 6.21 65.9K
10:50 6.21 6.22 6.20 6.22 262.0K
10:55 6.22 6.23 6.21 6.22 90.7K
11:00 6.21 6.24 6.21 6.24 360.0K
11:05 6.23 6.31 6.23 6.29 2,366.2K
11:10 6.29 6.29 6.26 6.28 736.1K
11:15 6.28 6.29 6.28 6.29 299.8K
11:20 6.29 6.29 6.27 6.27 510.3K
11:25 6.27 6.28 6.26 6.27 172.0K
13:00 6.30 6.38 6.30 6.36 3,389.6K
13:05 6.36 6.36 6.33 6.34 972.8K
13:10 6.34 6.35 6.33 6.34 380.7K
13:15 6.34 6.34 6.32 6.33 761.4K
13:20 6.33 6.34 6.33 6.34 253.0K
13:25 6.33 6.33 6.32 6.33 295.1K
13:30 6.32 6.32 6.31 6.32 414.2K
13:35 6.32 6.32 6.30 6.31 87.9K
13:40 6.30 6.31 6.30 6.30 84.8K
13:45 6.30 6.31 6.30 6.31 250.7K
13:50 6.31 6.32 6.30 6.31 361.5K
13:55 6.31 6.31 6.29 6.29 434.9K
14:00 6.30 6.30 6.29 6.30 216.1K
14:05 6.29 6.31 6.29 6.30 183.2K
14:10 6.31 6.31 6.29 6.30 183.8K
14:15 6.29 6.30 6.29 6.29 53.0K
14:20 6.30 6.30 6.29 6.30 131.3K
14:25 6.30 6.30 6.28 6.29 428.8K
14:30 6.29 6.30 6.28 6.28 148.9K
14:35 6.28 6.29 6.28 6.29 215.4K
14:40 6.28 6.29 6.28 6.29 231.9K
14:45 6.28 6.29 6.27 6.29 584.0K
14:50 6.28 6.29 6.27 6.29 565.7K
14:55 6.29 6.29 6.28 6.29 180.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.20 6.38 6.14 6.28 20.3M
2025-09-25 6.26 6.29 6.20 6.20 9.8M
2025-09-24 6.16 6.25 6.14 6.24 11.0M
2025-09-23 6.29 6.29 6.08 6.18 17.2M
2025-09-22 6.29 6.33 6.22 6.26 9.5M
2025-09-19 6.36 6.37 6.23 6.28 14.4M
2025-09-18 6.43 6.46 6.28 6.33 21.3M
2025-09-17 6.46 6.47 6.40 6.43 11.2M
2025-09-16 6.47 6.49 6.40 6.47 14.2M
2025-09-15 6.53 6.55 6.45 6.49 12.9M
2025-09-12 6.52 6.58 6.50 6.54 15.3M
2025-09-11 6.46 6.52 6.38 6.52 15.5M
2025-09-10 6.49 6.54 6.45 6.47 13.7M
2025-09-09 6.62 6.75 6.51 6.52 28.1M
2025-09-08 6.45 6.61 6.45 6.59 23.3M
2025-09-05 6.40 6.46 6.33 6.46 19.6M
2025-09-04 6.42 6.50 6.31 6.39 21.3M
2025-09-03 6.60 6.63 6.40 6.42 24.0M
2025-09-02 6.70 6.72 6.55 6.59 21.4M
2025-09-01 6.72 6.76 6.64 6.71 20.6M
2025-08-29 6.74 6.78 6.71 6.75 19.3M
2025-08-28 6.82 6.86 6.56 6.74 46.3M
2025-08-27 7.09 7.18 6.83 6.83 50.8M
2025-08-26 7.13 7.14 7.07 7.09 25.6M
2025-08-25 7.10 7.16 7.06 7.12 41.1M
2025-08-22 7.04 7.15 6.98 7.10 41.0M
2025-08-21 7.04 7.08 7.01 7.04 26.3M
2025-08-20 7.08 7.08 6.98 7.04 29.0M
2025-08-19 7.07 7.18 7.05 7.10 43.2M
2025-08-18 7.04 7.13 7.02 7.09 39.6M
2025-08-15 6.99 7.01 6.91 7.00 36.4M
2025-08-14 7.06 7.14 7.00 7.02 50.5M
2025-08-13 7.04 7.07 6.96 7.06 38.8M
2025-08-12 7.11 7.19 7.03 7.05 43.1M
2025-08-11 7.13 7.18 7.10 7.13 41.7M
2025-08-08 7.11 7.32 7.08 7.19 58.3M
2025-08-07 7.07 7.57 7.02 7.26 89.3M
2025-08-06 7.19 7.28 7.02 7.05 59.6M
2025-08-05 7.21 7.48 7.18 7.21 73.7M
2025-08-04 7.13 7.29 7.04 7.26 82.2M
2025-08-01 7.04 7.62 7.04 7.18 114.4M
2025-07-31 7.03 7.10 6.93 6.97 58.9M
2025-07-30 7.08 7.12 6.89 6.93 81.2M
2025-07-29 7.20 7.32 7.07 7.15 103.3M
2025-07-28 7.33 7.77 7.30 7.36 156.6M
2025-07-25 7.26 7.50 7.06 7.11 206.7M
2025-07-24 6.85 7.18 6.62 7.18 160.5M
2025-07-23 6.39 6.62 6.36 6.53 55.6M
2025-07-22 6.42 6.45 6.35 6.41 21.2M
2025-07-21 6.36 6.58 6.34 6.44 33.3M
2025-07-18 6.35 6.38 6.28 6.37 13.8M
2025-07-17 6.29 6.37 6.28 6.34 13.4M
2025-07-16 6.24 6.30 6.19 6.30 18.1M
2025-07-15 6.36 6.37 6.13 6.23 36.3M
2025-07-14 6.38 6.45 6.37 6.44 19.3M
2025-07-11 6.36 6.40 6.34 6.38 15.2M
2025-07-10 6.34 6.41 6.30 6.37 12.9M
2025-07-09 6.34 6.38 6.31 6.33 13.9M
2025-07-08 6.28 6.41 6.27 6.36 19.8M
2025-07-07 6.34 6.38 6.27 6.30 19.6M
2025-07-04 6.34 6.41 6.30 6.32 24.1M
2025-07-03 6.22 6.38 6.21 6.34 27.5M
2025-07-02 6.21 6.50 6.18 6.24 39.8M
2025-07-01 6.05 6.17 6.03 6.16 23.5M
2025-06-30 6.01 6.05 5.98 6.05 9.8M
2025-06-27 5.96 6.10 5.96 6.02 15.0M
2025-06-26 6.03 6.04 5.95 5.96 10.1M
2025-06-25 5.99 6.05 5.93 6.03 14.6M
2025-06-24 5.95 5.99 5.92 5.98 10.5M
2025-06-23 5.75 5.95 5.71 5.95 15.5M
2025-06-20 5.75 5.81 5.74 5.76 8.2M
2025-06-19 5.86 5.90 5.74 5.76 14.5M
2025-06-18 6.01 6.03 5.87 5.88 17.9M
2025-06-17 5.97 6.17 5.96 6.01 30.1M
2025-06-16 5.88 5.95 5.83 5.94 13.1M
2025-06-13 6.03 6.06 5.89 5.91 32.1M
2025-06-12 6.01 6.05 5.94 6.04 21.9M
2025-06-11 6.11 6.16 6.02 6.02 21.6M
2025-06-10 6.18 6.23 6.05 6.10 22.6M
2025-06-09 6.07 6.20 6.06 6.18 23.8M
2025-06-06 6.11 6.16 6.06 6.07 11.5M
2025-06-05 6.17 6.18 6.07 6.11 15.8M
2025-06-04 6.19 6.20 6.08 6.17 14.1M
2025-06-03 6.05 6.19 6.02 6.17 18.1M
2025-05-30 6.06 6.14 6.04 6.08 13.8M
2025-05-29 5.90 6.07 5.88 6.07 15.2M
2025-05-28 6.03 6.04 5.90 5.92 11.5M
2025-05-27 5.97 6.06 5.94 6.03 10.9M
2025-05-26 5.99 6.04 5.91 5.98 13.3M
2025-05-23 6.02 6.15 6.01 6.02 18.3M
2025-05-22 6.09 6.09 5.99 6.01 16.8M
2025-05-21 6.14 6.18 6.11 6.11 14.2M
2025-05-20 6.09 6.16 6.07 6.14 14.2M
2025-05-19 6.12 6.12 6.04 6.10 16.7M
2025-05-16 5.99 6.14 5.99 6.11 23.6M
2025-05-15 5.93 6.05 5.90 5.98 17.5M
2025-05-14 5.95 5.98 5.89 5.96 15.8M
2025-05-13 5.86 6.05 5.84 5.97 29.0M
2025-05-12 5.84 5.85 5.77 5.82 11.1M
2025-05-09 5.83 5.86 5.77 5.82 11.6M
2025-05-08 5.78 5.87 5.76 5.83 12.5M
2025-05-07 5.83 5.88 5.77 5.81 14.0M
2025-05-06 5.75 5.84 5.64 5.81 23.6M
2025-04-30 5.70 5.89 5.63 5.63 34.6M
2025-04-29 5.38 5.45 5.37 5.39 7.9M
2025-04-28 5.53 5.53 5.35 5.40 11.7M
2025-04-25 5.54 5.60 5.52 5.53 9.3M
2025-04-24 5.55 5.57 5.47 5.52 9.1M
2025-04-23 5.60 5.63 5.51 5.55 11.1M
2025-04-22 5.54 5.60 5.52 5.59 9.9M
2025-04-21 5.50 5.55 5.45 5.55 8.6M
2025-04-18 5.48 5.55 5.46 5.50 7.2M
2025-04-17 5.48 5.54 5.45 5.50 7.8M
2025-04-16 5.58 5.59 5.42 5.50 12.2M
2025-04-15 5.63 5.64 5.56 5.60 9.6M
2025-04-14 5.61 5.69 5.59 5.63 14.2M
2025-04-11 5.53 5.68 5.50 5.57 13.4M
2025-04-10 5.53 5.62 5.51 5.55 19.5M
2025-04-09 5.33 5.53 5.11 5.48 23.2M
2025-04-08 5.40 5.53 5.28 5.41 23.6M
2025-04-07 5.81 5.83 5.43 5.43 24.6M
2025-04-03 6.00 6.13 5.98 6.03 12.1M
2025-04-02 6.07 6.10 6.00 6.01 13.6M
2025-04-01 5.88 6.18 5.88 6.08 26.0M
2025-03-31 6.01 6.03 5.80 5.87 17.8M
2025-03-28 6.15 6.21 6.06 6.06 12.8M
2025-03-27 6.10 6.16 6.03 6.14 10.4M
2025-03-26 6.13 6.16 6.08 6.13 9.4M
2025-03-25 6.05 6.17 6.03 6.14 12.1M
2025-03-24 6.17 6.19 5.98 6.07 16.3M
2025-03-21 6.25 6.30 6.13 6.16 18.2M
2025-03-20 6.32 6.32 6.26 6.27 12.3M
2025-03-19 6.36 6.42 6.30 6.32 15.4M
2025-03-18 6.36 6.41 6.33 6.36 12.3M
2025-03-17 6.42 6.44 6.36 6.36 15.0M
2025-03-14 6.30 6.40 6.24 6.40 18.9M
2025-03-13 6.35 6.38 6.23 6.31 20.0M
2025-03-12 6.45 6.48 6.35 6.35 24.1M
2025-03-11 6.36 6.52 6.34 6.45 25.5M
2025-03-10 6.75 6.82 6.50 6.52 42.7M
2025-03-07 6.61 6.71 6.48 6.52 33.5M
2025-03-06 6.55 6.67 6.48 6.63 41.8M
2025-03-05 6.56 6.58 6.41 6.50 32.2M
2025-03-04 6.30 6.69 6.29 6.66 58.5M
2025-03-03 6.22 6.46 6.22 6.36 26.9M
2025-02-28 6.43 6.53 6.20 6.24 30.5M
2025-02-27 6.52 6.54 6.36 6.48 32.2M
2025-02-26 6.53 6.57 6.45 6.49 34.6M
2025-02-25 6.43 6.72 6.40 6.56 54.0M
2025-02-24 6.66 6.70 6.50 6.55 44.8M
2025-02-21 6.65 6.73 6.49 6.68 65.6M
2025-02-20 6.75 7.08 6.68 6.74 103.4M
2025-02-19 6.50 7.08 6.34 6.87 140.8M
2025-02-18 7.30 7.32 6.57 6.58 192.1M
2025-02-17 6.97 6.97 6.97 6.97 18.2M
2025-02-14 6.07 6.34 6.01 6.34 39.2M
2025-02-13 5.78 5.81 5.75 5.76 14.2M
2025-02-12 5.77 5.82 5.71 5.78 15.0M
2025-02-11 5.87 5.89 5.74 5.79 20.5M
2025-02-10 5.70 5.93 5.70 5.90 31.9M
2025-02-07 5.54 5.77 5.52 5.70 28.9M
2025-02-06 5.43 5.58 5.37 5.54 15.1M
2025-02-05 5.32 5.47 5.32 5.44 17.3M
2025-01-27 5.40 5.45 5.26 5.28 19.4M
2025-01-24 5.54 5.55 5.48 5.51 9.4M
2025-01-23 5.59 5.66 5.54 5.54 12.2M
2025-01-22 5.51 5.61 5.46 5.56 11.1M
2025-01-21 5.65 5.66 5.51 5.54 11.0M
2025-01-20 5.63 5.67 5.58 5.64 11.3M
2025-01-17 5.63 5.66 5.58 5.62 12.0M
2025-01-16 5.70 5.77 5.61 5.67 18.5M
2025-01-15 5.76 5.77 5.66 5.70 18.5M
2025-01-14 5.61 5.86 5.57 5.78 33.7M
2025-01-13 5.65 5.67 5.43 5.61 24.6M
2025-01-10 5.95 5.98 5.72 5.73 54.7M
2025-01-09 5.47 6.08 5.42 6.08 40.4M
2025-01-08 5.56 5.63 5.41 5.53 12.8M
2025-01-07 5.59 5.64 5.46 5.56 15.0M
2025-01-06 5.43 5.67 5.36 5.60 21.5M
2025-01-03 5.50 5.58 5.38 5.39 15.4M
2025-01-02 5.68 5.72 5.46 5.50 13.1M