Fujian Aonong Biological Technology Group Incorporation Ltd (603363)

603363
🏛️ 중국 →
5.00
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
2023-12-29 6.03 6.19 6.00 6.07 16.8M
2023-12-28 5.84 6.07 5.74 6.04 25.2M
2023-12-27 5.80 5.90 5.67 5.84 23.0M
2023-12-26 5.90 6.02 5.85 5.88 18.1M
2023-12-25 6.27 6.27 5.81 5.93 38.0M
2023-12-22 6.32 6.55 6.32 6.35 20.5M
2023-12-21 6.96 6.96 6.45 6.50 38.8M
2023-12-20 7.70 7.70 7.01 7.17 24.0M
2023-12-19 7.85 7.89 7.63 7.69 11.2M
2023-12-18 7.94 8.06 7.86 7.92 8.8M
2023-12-15 7.92 7.97 7.86 7.91 11.8M
2023-12-14 8.13 8.14 7.95 7.96 16.8M
2023-12-13 8.52 8.52 8.14 8.16 29.9M
2023-12-12 8.20 8.24 8.06 8.14 10.8M
2023-12-11 8.30 8.33 7.95 8.24 25.0M
2023-12-08 8.29 8.75 8.28 8.35 36.9M
2023-12-07 8.19 8.26 8.08 8.23 12.9M
2023-12-06 7.82 8.32 7.82 8.20 20.3M
2023-12-05 8.01 8.17 7.90 7.90 10.7M
2023-12-04 7.94 8.20 7.82 8.05 16.2M
2023-12-01 8.19 8.19 7.92 7.95 14.5M
2023-11-30 8.17 8.23 8.10 8.19 7.0M
2023-11-29 8.25 8.25 8.11 8.15 7.0M
2023-11-28 8.27 8.28 8.14 8.22 8.6M
2023-11-27 8.32 8.43 8.23 8.27 10.0M
2023-11-24 8.34 8.44 8.28 8.38 14.3M
2023-11-23 8.27 8.34 8.21 8.33 9.9M
2023-11-22 8.29 8.45 8.27 8.28 12.4M
2023-11-21 8.41 8.43 8.27 8.27 12.5M
2023-11-20 8.11 8.48 8.10 8.41 23.4M
2023-11-17 8.10 8.15 8.07 8.11 7.4M
2023-11-16 8.22 8.30 8.10 8.11 12.7M
2023-11-15 8.27 8.30 8.17 8.19 13.3M
2023-11-14 7.90 8.28 7.88 8.25 30.9M
2023-11-13 7.89 7.94 7.82 7.93 9.5M
2023-11-10 7.94 7.96 7.83 7.90 9.8M
2023-11-09 8.01 8.11 7.95 7.96 10.6M
2023-11-08 8.09 8.10 8.00 8.06 8.9M
2023-11-07 7.98 8.15 7.90 8.11 18.2M
2023-11-06 8.06 8.12 7.89 7.99 19.8M
2023-11-03 8.01 8.17 7.94 8.06 15.4M
2023-11-02 8.04 8.06 7.84 8.00 12.1M
2023-11-01 8.07 8.12 7.81 8.00 17.5M
2023-10-31 7.98 8.09 7.92 8.01 10.3M
2023-10-30 7.75 8.07 7.71 8.02 14.8M
2023-10-27 7.78 7.95 7.70 7.88 11.8M
2023-10-26 7.91 8.02 7.72 7.82 12.1M
2023-10-25 7.99 8.17 7.95 8.01 13.5M
2023-10-24 7.91 8.08 7.67 8.00 14.4M
2023-10-23 8.05 8.23 7.92 8.01 11.5M
2023-10-20 7.87 7.99 7.82 7.92 5.3M
2023-10-19 7.99 8.05 7.86 7.88 6.3M
2023-10-18 8.17 8.25 8.04 8.05 5.7M
2023-10-17 8.13 8.25 8.09 8.18 4.1M
2023-10-16 8.26 8.29 8.14 8.16 5.5M
2023-10-13 8.37 8.44 8.21 8.26 8.2M
2023-10-12 8.19 8.42 8.18 8.37 10.5M
2023-10-11 8.15 8.30 8.08 8.23 9.4M
2023-10-10 8.01 8.25 8.01 8.15 8.2M
2023-10-09 8.08 8.12 7.88 8.05 11.7M
2023-09-28 8.13 8.19 8.04 8.16 7.2M
2023-09-27 8.02 8.20 8.02 8.12 6.8M
2023-09-26 8.10 8.15 8.06 8.06 4.5M
2023-09-25 8.16 8.22 8.13 8.13 4.7M
2023-09-22 8.08 8.19 8.02 8.17 5.7M
2023-09-21 8.18 8.21 8.06 8.08 7.4M
2023-09-20 8.22 8.31 8.17 8.20 6.4M
2023-09-19 8.33 8.41 8.25 8.26 6.8M
2023-09-18 8.36 8.39 8.22 8.35 10.4M
2023-09-15 8.56 8.79 8.38 8.54 21.1M
2023-09-14 8.45 8.48 8.09 8.20 13.6M
2023-09-13 8.66 8.68 8.45 8.48 8.2M
2023-09-12 8.56 8.73 8.54 8.65 8.5M
2023-09-11 8.53 8.59 8.50 8.58 5.9M
2023-09-08 8.60 8.62 8.50 8.53 6.7M
2023-09-07 8.74 8.84 8.63 8.63 8.2M
2023-09-06 8.75 8.78 8.69 8.74 5.2M
2023-09-05 8.82 8.87 8.74 8.79 7.1M
2023-09-04 8.84 8.88 8.73 8.88 7.3M
2023-09-01 8.70 8.80 8.68 8.73 5.5M
2023-08-31 8.80 8.80 8.68 8.72 7.6M
2023-08-30 8.99 9.03 8.84 8.87 8.7M
2023-08-29 8.90 9.02 8.71 9.01 10.4M
2023-08-28 9.35 9.43 8.83 8.90 16.9M
2023-08-25 8.90 9.34 8.90 9.00 20.1M
2023-08-24 8.67 8.87 8.54 8.81 9.4M
2023-08-23 8.66 8.79 8.63 8.65 5.9M
2023-08-22 8.72 8.82 8.54 8.74 7.9M
2023-08-21 8.80 8.89 8.75 8.75 5.5M
2023-08-18 9.00 9.06 8.81 8.82 8.3M
2023-08-17 8.93 9.05 8.88 9.03 5.3M
2023-08-16 9.00 9.10 8.86 8.99 6.4M
2023-08-15 9.22 9.26 8.98 9.06 9.1M
2023-08-14 9.12 9.25 9.06 9.25 7.6M
2023-08-11 9.49 9.49 9.15 9.18 16.5M
2023-08-10 9.51 9.57 9.46 9.49 7.8M
2023-08-09 9.62 9.69 9.46 9.50 11.4M
2023-08-08 9.66 9.77 9.57 9.70 11.9M
2023-08-07 9.80 9.86 9.69 9.74 16.7M
2023-08-04 9.73 9.77 9.62 9.67 15.3M
2023-08-03 9.74 9.87 9.65 9.71 17.6M
2023-08-02 9.76 9.90 9.70 9.74 15.2M
2023-08-01 9.96 9.96 9.76 9.79 23.6M
2023-07-31 9.59 10.09 9.56 10.03 46.2M
2023-07-28 9.42 9.49 9.23 9.48 19.9M
2023-07-27 9.43 9.70 9.36 9.47 18.8M
2023-07-26 9.30 9.48 9.27 9.40 9.9M
2023-07-25 9.30 9.38 9.23 9.29 10.9M
2023-07-24 9.47 9.56 9.19 9.22 12.9M
2023-07-21 9.37 9.56 9.35 9.45 10.9M
2023-07-20 9.58 9.60 9.31 9.32 12.8M
2023-07-19 9.39 9.74 9.35 9.51 21.5M
2023-07-18 9.32 9.51 9.22 9.39 13.0M
2023-07-17 9.19 9.43 9.07 9.30 11.1M
2023-07-14 9.34 9.37 9.19 9.22 9.6M
2023-07-13 9.29 9.41 9.28 9.35 8.5M
2023-07-12 9.57 9.59 9.34 9.35 11.6M
2023-07-11 9.43 9.45 9.29 9.36 8.7M
2023-07-10 9.37 9.62 9.34 9.38 13.7M
2023-07-07 9.29 9.45 9.15 9.37 15.7M
2023-07-06 9.22 9.65 9.17 9.35 20.0M
2023-07-05 9.38 9.40 9.18 9.22 8.6M
2023-07-04 9.46 9.58 9.30 9.36 9.5M
2023-07-03 9.18 9.42 9.18 9.40 14.5M
2023-06-30 8.84 9.23 8.81 9.17 15.2M
2023-06-29 8.80 9.08 8.78 8.87 9.5M
2023-06-28 8.88 8.95 8.77 8.86 6.3M
2023-06-27 8.84 9.07 8.82 8.94 6.8M
2023-06-26 8.90 9.02 8.79 8.84 9.1M
2023-06-21 9.15 9.25 8.93 8.93 10.6M
2023-06-20 9.25 9.30 9.14 9.14 9.2M
2023-06-19 9.26 9.62 9.23 9.28 16.8M
2023-06-16 9.13 9.38 9.08 9.26 10.7M
2023-06-15 9.13 9.18 9.02 9.10 8.3M
2023-06-14 9.35 9.38 9.15 9.17 9.1M
2023-06-13 9.38 9.51 9.34 9.34 8.1M
2023-06-12 9.26 9.39 9.18 9.36 9.3M
2023-06-09 9.37 9.43 9.17 9.28 11.2M
2023-06-08 9.24 9.58 9.11 9.37 20.8M
2023-06-07 9.14 9.24 9.07 9.13 8.6M
2023-06-06 9.40 9.47 9.13 9.14 11.2M
2023-06-05 9.54 9.57 9.32 9.39 15.4M
2023-06-02 9.77 9.89 9.46 9.49 32.9M
2023-06-01 8.50 9.47 8.34 9.47 41.8M
2023-05-31 9.39 9.39 8.61 8.61 38.9M
2023-05-30 9.49 9.59 9.32 9.57 7.7M
2023-05-29 9.63 9.75 9.45 9.50 6.6M
2023-05-26 9.61 9.69 9.46 9.64 7.4M
2023-05-25 9.73 9.90 9.59 9.67 9.6M
2023-05-24 9.73 9.81 9.63 9.76 7.8M
2023-05-23 9.65 9.90 9.60 9.73 12.6M
2023-05-22 9.61 9.68 9.50 9.64 7.8M
2023-05-19 9.45 9.64 9.26 9.61 11.6M
2023-05-18 9.55 9.61 9.39 9.42 7.1M
2023-05-17 9.40 9.61 9.33 9.55 8.3M
2023-05-16 9.50 9.62 9.38 9.40 8.3M
2023-05-15 9.42 9.50 9.26 9.46 9.8M
2023-05-12 9.57 9.66 9.41 9.42 9.1M
2023-05-11 9.50 9.77 9.49 9.61 8.5M
2023-05-10 9.65 9.78 9.53 9.63 7.9M
2023-05-09 9.63 9.83 9.54 9.65 9.3M
2023-05-08 9.70 9.80 9.58 9.68 8.2M
2023-05-05 9.87 9.90 9.60 9.75 10.2M
2023-05-04 9.85 9.99 9.74 9.83 9.9M
2023-04-28 9.86 9.99 9.84 9.88 8.3M
2023-04-27 10.05 10.05 9.81 9.84 13.0M
2023-04-26 9.80 10.20 9.50 10.05 22.4M
2023-04-25 9.59 10.04 9.31 9.68 23.9M
2023-04-24 10.60 10.68 9.80 9.81 32.5M
2023-04-21 11.99 11.99 10.86 10.89 34.3M
2023-04-20 12.13 12.15 12.01 12.05 7.6M
2023-04-19 12.09 12.18 12.05 12.12 7.5M
2023-04-18 12.22 12.22 12.08 12.09 8.3M
2023-04-17 12.07 12.23 12.05 12.22 9.6M
2023-04-14 12.07 12.14 12.02 12.08 8.7M
2023-04-13 12.13 12.14 12.03 12.07 8.0M
2023-04-12 12.22 12.24 12.06 12.13 13.4M
2023-04-11 12.21 12.28 12.11 12.20 12.3M
2023-04-10 12.28 12.38 12.15 12.21 12.3M
2023-04-07 12.42 12.42 12.26 12.32 15.2M
2023-04-06 12.75 12.99 12.40 12.45 26.4M
2023-04-04 12.81 13.22 12.70 12.76 38.1M
2023-04-03 12.40 12.90 12.40 12.78 32.0M
2023-03-31 12.36 12.99 12.00 12.56 36.5M
2023-03-30 12.15 12.28 12.10 12.20 10.3M
2023-03-29 12.25 12.30 12.00 12.14 15.5M
2023-03-28 12.34 12.44 12.20 12.25 13.1M
2023-03-27 12.10 12.55 12.03 12.44 19.9M
2023-03-24 12.09 12.21 12.07 12.11 7.6M
2023-03-23 12.10 12.16 12.03 12.10 9.1M
2023-03-22 12.20 12.27 12.11 12.14 6.8M
2023-03-21 12.09 12.16 12.05 12.16 7.3M
2023-03-20 12.25 12.25 12.05 12.09 10.1M
2023-03-17 12.20 12.33 12.09 12.27 12.0M
2023-03-16 12.51 12.54 12.18 12.18 13.5M
2023-03-15 12.70 12.95 12.51 12.56 16.5M
2023-03-14 12.30 12.84 12.26 12.70 24.3M
2023-03-13 12.18 12.44 12.04 12.35 13.7M
2023-03-10 12.40 12.43 12.12 12.22 13.9M
2023-03-09 12.70 12.74 12.44 12.47 15.8M
2023-03-08 12.61 12.72 12.55 12.72 8.5M
2023-03-07 12.85 12.93 12.64 12.66 14.3M
2023-03-06 12.84 12.99 12.75 12.90 13.7M
2023-03-03 13.06 13.11 12.85 12.87 17.8M
2023-03-02 13.15 13.20 13.05 13.06 10.6M
2023-03-01 13.13 13.15 13.05 13.15 9.7M
2023-02-28 13.09 13.15 13.03 13.13 10.0M
2023-02-27 13.10 13.20 13.02 13.11 8.7M
2023-02-24 13.32 13.38 13.10 13.16 11.2M
2023-02-23 13.43 13.53 13.18 13.23 17.9M
2023-02-22 13.31 13.58 13.28 13.44 18.8M
2023-02-21 13.28 13.49 13.24 13.39 21.2M
2023-02-20 13.27 13.28 13.00 13.21 14.7M
2023-02-17 13.08 13.28 13.00 13.18 17.4M
2023-02-16 13.39 13.50 12.89 13.10 23.7M
2023-02-15 13.58 13.58 13.34 13.38 17.7M
2023-02-14 13.72 13.83 13.51 13.58 21.8M
2023-02-13 13.60 14.00 13.35 13.66 28.8M
2023-02-10 13.53 13.87 13.46 13.54 21.7M
2023-02-09 13.38 13.55 13.31 13.52 18.3M
2023-02-08 13.68 13.73 13.41 13.44 17.9M
2023-02-07 14.20 14.22 13.64 13.69 31.2M
2023-02-06 13.68 14.05 13.54 14.05 29.5M
2023-02-03 13.98 14.12 13.66 13.78 23.6M
2023-02-02 14.10 14.15 13.83 13.99 30.0M
2023-02-01 13.66 14.25 13.64 14.10 38.9M
2023-01-31 13.65 13.78 13.53 13.71 34.9M
2023-01-30 12.99 14.08 12.95 13.65 71.8M
2023-01-20 12.68 12.88 12.62 12.85 21.0M
2023-01-19 12.74 12.74 12.50 12.59 28.5M
2023-01-18 13.09 13.11 12.75 12.77 24.3M
2023-01-17 13.32 13.35 13.02 13.08 21.1M
2023-01-16 12.81 13.39 12.80 13.32 47.4M
2023-01-13 12.61 13.07 12.53 12.79 34.8M
2023-01-12 12.72 12.87 12.48 12.55 26.7M
2023-01-11 12.83 13.00 12.67 12.79 21.3M
2023-01-10 13.05 13.06 12.76 12.90 23.9M
2023-01-09 12.67 13.10 12.56 13.10 35.8M
2023-01-06 12.80 12.95 12.55 12.65 20.5M
2023-01-05 12.80 12.86 12.57 12.85 19.9M
2023-01-04 12.88 13.09 12.71 12.76 17.5M
2023-01-03 12.83 12.98 12.46 12.95 23.1M