Fujian Cosunter Pharmaceutical Co Ltd (300436)

300436
🏛️ 중국 →
103.60
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 40.77 41.31 39.10 39.16 9.4M
2022-12-29 40.00 41.95 39.44 41.00 11.4M
2022-12-28 39.11 42.17 39.11 40.39 11.9M
2022-12-27 44.46 44.46 38.32 39.10 17.9M
2022-12-26 44.09 45.15 41.66 45.12 16.3M
2022-12-23 46.31 48.59 42.91 43.85 19.0M
2022-12-22 49.20 52.18 47.11 47.16 23.8M
2022-12-21 43.37 47.97 43.37 47.83 22.4M
2022-12-20 44.12 46.07 40.88 43.93 21.2M
2022-12-19 50.55 51.51 45.90 46.50 29.9M
2022-12-16 40.61 48.60 40.61 48.60 24.5M
2022-12-15 40.00 40.92 39.50 40.50 9.8M
2022-12-14 41.00 41.31 39.00 39.18 10.2M
2022-12-13 42.51 42.97 40.00 40.94 13.6M
2022-12-12 42.50 43.44 40.09 42.98 16.8M
2022-12-09 41.90 42.55 40.01 40.59 13.8M
2022-12-08 41.21 44.48 41.21 42.50 17.9M
2022-12-07 39.99 43.57 38.88 42.57 16.5M
2022-12-06 39.20 39.70 37.94 38.02 6.6M
2022-12-05 40.28 40.80 38.62 39.30 9.3M
2022-12-02 39.88 40.69 39.41 40.27 8.9M
2022-12-01 44.69 44.97 38.56 40.12 17.0M
2022-11-30 45.01 46.88 44.30 44.70 11.0M
2022-11-29 42.50 46.09 42.50 45.30 11.8M
2022-11-28 43.00 44.81 42.66 43.12 7.2M
2022-11-25 43.91 44.38 41.58 43.51 9.3M
2022-11-24 42.20 44.90 42.18 44.46 10.6M
2022-11-23 46.55 46.98 41.73 42.16 13.3M
2022-11-22 47.89 50.14 46.01 46.71 14.6M
2022-11-21 49.33 50.92 47.32 47.83 14.5M
2022-11-18 48.44 51.49 46.78 46.98 15.1M
2022-11-17 44.00 50.17 42.80 49.29 19.9M
2022-11-16 49.00 50.33 43.30 43.98 20.4M
2022-11-15 50.02 52.21 46.53 49.53 23.3M
2022-11-14 44.69 51.60 44.69 51.60 31.0M
2022-11-11 47.00 48.96 42.43 43.00 33.0M
2022-11-10 40.56 43.26 39.51 40.80 18.7M
2022-11-09 37.00 41.99 36.36 41.16 17.4M
2022-11-08 34.24 35.11 33.30 35.06 6.2M
2022-11-07 33.30 34.50 33.01 34.11 4.5M
2022-11-04 33.09 34.04 32.70 33.31 3.5M
2022-11-03 34.01 34.10 32.84 32.90 4.5M
2022-11-02 32.50 35.70 32.50 34.51 8.0M
2022-11-01 31.55 32.93 31.05 32.90 3.3M
2022-10-31 31.71 32.28 30.80 31.34 1.8M
2022-10-28 32.60 33.29 31.45 31.53 2.5M
2022-10-27 31.94 32.93 31.73 32.74 2.6M
2022-10-26 30.10 32.62 30.10 31.92 3.5M
2022-10-25 31.23 31.49 29.99 30.02 2.7M
2022-10-24 33.25 33.75 31.74 31.92 2.4M
2022-10-21 32.60 33.81 32.45 33.49 3.1M
2022-10-20 32.28 33.15 32.21 32.68 1.7M
2022-10-19 33.11 33.63 32.55 32.67 1.9M
2022-10-18 32.49 33.50 32.14 33.17 2.8M
2022-10-17 32.28 32.80 31.93 32.43 2.1M
2022-10-14 31.20 32.34 31.02 32.10 2.4M
2022-10-13 30.80 31.48 30.65 30.98 1.0M
2022-10-12 29.98 31.07 29.68 30.96 1.3M
2022-10-11 30.64 30.67 29.60 29.88 1.0M
2022-10-10 31.16 31.78 30.62 30.70 1.2M
2022-09-30 30.28 31.27 30.18 30.57 1.0M
2022-09-29 31.00 31.20 30.05 30.26 1.2M
2022-09-28 32.15 32.45 30.66 30.76 1.7M
2022-09-27 32.11 32.60 31.87 32.15 2.1M
2022-09-26 33.20 34.30 32.50 32.60 2.8M
2022-09-23 32.24 32.60 31.81 31.81 0.7M
2022-09-22 32.72 33.07 32.36 32.42 0.8M
2022-09-21 34.22 34.28 32.77 32.77 1.8M
2022-09-20 32.85 34.28 32.64 33.88 2.5M
2022-09-19 32.30 32.86 30.90 32.66 1.6M
2022-09-16 33.69 34.43 32.30 32.30 2.3M
2022-09-15 33.51 34.45 33.11 33.81 2.5M
2022-09-14 33.31 33.38 32.72 33.29 1.1M
2022-09-13 32.94 33.77 32.70 33.42 1.6M
2022-09-09 33.04 33.33 32.90 32.93 1.2M
2022-09-08 32.39 33.28 32.37 33.04 1.4M
2022-09-07 32.81 32.82 32.27 32.47 0.9M
2022-09-06 32.95 32.99 32.70 32.80 0.9M
2022-09-05 32.71 33.11 32.41 32.90 1.0M
2022-09-02 33.20 33.44 32.59 32.73 1.8M
2022-09-01 31.98 33.75 31.73 33.18 3.7M
2022-08-31 31.52 32.02 31.00 31.95 1.6M
2022-08-30 31.54 31.76 31.29 31.54 0.7M
2022-08-29 30.88 31.59 30.51 31.50 0.9M
2022-08-26 31.14 31.53 31.05 31.12 0.8M
2022-08-25 31.33 31.59 30.88 31.04 0.8M
2022-08-24 31.86 32.14 31.25 31.37 1.1M
2022-08-23 32.20 32.24 31.84 31.93 0.7M
2022-08-22 31.99 32.29 31.66 32.26 1.0M
2022-08-19 32.31 32.55 31.85 31.89 1.6M
2022-08-18 32.00 32.68 31.56 32.41 1.6M
2022-08-17 32.20 32.64 32.14 32.18 1.1M
2022-08-16 32.33 32.37 32.03 32.13 1.0M
2022-08-15 32.35 32.60 31.98 32.24 1.3M
2022-08-12 32.46 32.88 32.12 32.62 1.1M
2022-08-11 32.23 32.66 32.23 32.42 1.2M
2022-08-10 32.84 33.08 32.03 32.06 1.5M
2022-08-09 32.74 32.93 32.30 32.81 1.4M
2022-08-08 33.50 33.79 32.72 33.05 2.3M
2022-08-05 32.07 33.00 31.97 32.96 2.2M
2022-08-04 31.60 31.94 31.38 31.90 1.3M
2022-08-03 31.70 32.19 31.13 31.23 1.7M
2022-08-02 33.20 33.20 31.30 31.38 3.1M
2022-08-01 33.80 33.93 33.21 33.43 1.6M
2022-07-29 34.81 34.90 33.75 33.81 2.6M
2022-07-28 35.21 35.44 34.80 34.81 2.1M
2022-07-27 35.10 35.77 34.91 35.46 2.1M
2022-07-26 35.75 36.65 34.43 35.47 3.4M
2022-07-25 35.35 35.76 35.09 35.31 2.2M
2022-07-22 36.34 36.50 34.68 34.97 3.8M
2022-07-21 35.90 36.80 35.53 36.35 3.6M
2022-07-20 36.00 37.30 35.80 36.07 4.7M
2022-07-19 38.85 38.89 35.45 35.85 8.2M
2022-07-18 37.50 38.38 36.89 37.89 6.0M
2022-07-15 33.90 39.09 33.22 37.99 11.2M
2022-07-14 33.55 34.36 33.40 33.99 1.7M
2022-07-13 33.91 34.00 33.16 33.54 1.7M
2022-07-12 34.81 34.90 33.80 33.88 2.7M
2022-07-11 33.80 35.33 33.80 34.79 3.8M
2022-07-08 33.77 34.40 33.77 34.05 2.0M
2022-07-07 34.97 35.27 33.76 33.77 2.7M
2022-07-06 35.39 35.73 34.63 34.89 1.9M
2022-07-05 36.30 36.30 35.02 35.30 2.6M
2022-07-04 35.07 36.36 34.90 36.11 3.2M
2022-07-01 35.82 36.29 35.00 35.07 2.3M
2022-06-30 35.50 36.59 35.40 35.91 2.7M
2022-06-29 36.35 36.44 35.64 35.66 2.4M
2022-06-28 35.60 36.45 34.80 36.17 2.9M
2022-06-27 35.91 36.65 35.35 35.49 2.3M
2022-06-24 35.69 36.19 35.52 35.76 1.8M
2022-06-23 35.99 36.18 35.35 35.69 2.5M
2022-06-22 35.73 36.50 35.45 36.09 2.9M
2022-06-21 36.05 36.59 35.51 35.65 2.5M
2022-06-20 35.45 35.87 35.02 35.85 2.4M
2022-06-17 34.82 35.27 34.31 35.23 2.2M
2022-06-16 34.83 35.70 34.71 35.13 2.2M
2022-06-15 35.12 35.37 34.70 34.70 2.1M
2022-06-14 34.93 35.30 34.00 35.01 2.4M
2022-06-13 35.03 35.38 34.80 35.01 1.7M
2022-06-10 34.60 35.69 34.53 35.03 1.6M
2022-06-09 35.98 36.00 34.50 34.60 2.9M
2022-06-08 37.54 37.54 35.58 36.02 4.0M
2022-06-07 36.56 37.77 36.27 37.52 4.6M
2022-06-06 36.30 36.76 36.12 36.48 1.7M
2022-06-02 36.91 37.04 36.05 36.31 2.1M
2022-06-01 36.60 37.24 36.47 36.81 2.8M
2022-05-31 35.68 37.86 35.05 36.93 4.3M
2022-05-30 35.89 35.93 34.95 35.40 2.2M
2022-05-27 35.58 35.99 35.24 35.93 2.5M
2022-05-26 36.59 36.60 35.20 35.52 2.9M
2022-05-25 35.46 36.52 35.46 36.38 2.6M
2022-05-24 38.62 38.79 35.81 35.83 5.8M
2022-05-23 38.52 39.19 38.18 38.72 2.8M
2022-05-20 39.00 39.74 38.25 38.48 3.8M
2022-05-19 38.00 39.21 37.81 38.99 3.4M
2022-05-18 39.71 40.58 38.55 38.79 4.2M
2022-05-17 42.15 42.15 38.50 39.80 6.6M
2022-05-16 44.00 44.50 41.67 42.23 6.5M
2022-05-13 45.83 46.20 43.99 44.20 9.1M
2022-05-12 43.10 46.33 42.59 45.95 12.6M
2022-05-11 42.90 45.49 42.45 43.87 12.0M
2022-05-10 42.15 43.48 41.60 42.25 7.0M
2022-05-09 43.00 43.60 41.75 42.95 7.7M
2022-05-06 41.80 43.78 41.05 41.64 8.1M
2022-05-05 41.80 44.60 41.11 43.05 10.5M
2022-04-29 39.49 45.43 39.33 42.91 11.7M
2022-04-28 38.31 41.38 37.60 40.08 9.3M
2022-04-27 38.50 39.40 36.30 38.50 8.4M
2022-04-26 36.51 40.90 33.17 39.84 10.4M
2022-04-25 39.00 41.39 37.31 37.64 9.6M
2022-04-22 36.82 39.75 36.70 39.30 8.8M
2022-04-21 37.31 38.27 36.17 36.61 5.0M
2022-04-20 39.00 39.75 37.59 38.18 5.0M
2022-04-19 41.30 42.26 38.95 39.25 5.8M
2022-04-18 41.20 42.48 40.16 41.44 5.8M
2022-04-15 39.50 43.55 39.37 41.95 10.8M
2022-04-14 39.04 40.50 38.08 39.91 7.0M
2022-04-13 39.83 39.90 38.00 38.07 5.0M
2022-04-12 41.00 41.26 39.12 39.83 4.3M
2022-04-11 41.10 41.95 40.30 40.63 5.1M
2022-04-08 42.55 42.75 40.70 41.11 5.7M
2022-04-07 44.10 44.98 42.31 42.55 7.1M
2022-04-06 46.22 46.80 43.88 44.59 7.3M
2022-04-01 44.80 46.37 44.10 45.31 8.0M
2022-03-31 50.29 51.38 46.20 46.44 12.9M
2022-03-30 48.70 50.98 47.32 49.74 9.4M
2022-03-29 48.22 51.15 47.94 49.76 9.4M
2022-03-28 49.20 50.18 48.12 48.92 9.4M
2022-03-25 52.80 53.36 48.89 48.95 14.2M
2022-03-24 53.00 56.90 51.65 53.88 16.6M
2022-03-23 56.83 65.20 54.30 55.32 25.3M
2022-03-22 53.00 61.16 49.50 58.51 28.5M
2022-03-21 50.49 59.18 49.64 54.85 27.5M
2022-03-18 47.60 52.50 47.00 50.50 19.3M
2022-03-17 48.70 56.04 47.10 49.25 26.2M
2022-03-16 51.94 52.89 44.88 49.98 25.0M
2022-03-15 47.00 57.12 46.31 53.50 32.1M
2022-03-14 47.93 50.54 45.21 47.60 20.1M
2022-03-11 48.60 52.00 46.30 48.33 26.1M
2022-03-10 38.50 45.12 37.70 45.12 16.9M
2022-03-09 36.76 37.79 35.96 37.60 5.4M
2022-03-08 40.70 40.90 36.72 36.73 8.6M
2022-03-07 40.50 42.80 40.11 41.45 9.4M
2022-03-04 40.47 44.00 40.41 40.69 10.7M
2022-03-03 39.30 44.11 38.90 41.30 12.4M
2022-03-02 37.79 40.00 37.45 39.60 9.0M
2022-03-01 38.58 39.34 37.39 37.79 5.8M
2022-02-28 39.10 40.00 37.57 38.58 6.5M
2022-02-25 38.25 40.58 37.11 39.80 11.2M
2022-02-24 36.91 40.00 36.38 38.15 12.1M
2022-02-23 36.00 38.00 35.91 37.18 6.4M
2022-02-22 37.51 37.97 35.50 36.47 9.3M
2022-02-21 36.12 39.09 35.33 38.55 10.3M
2022-02-18 34.71 36.70 34.62 35.87 7.3M
2022-02-17 34.59 36.44 34.51 35.00 6.4M
2022-02-16 34.50 35.61 34.21 34.79 5.3M
2022-02-15 34.23 36.33 32.89 34.98 8.0M
2022-02-14 33.23 34.57 32.70 33.64 6.2M
2022-02-11 33.65 33.99 31.83 32.09 5.3M
2022-02-10 34.91 35.68 33.47 33.60 5.2M
2022-02-09 34.48 35.33 33.81 35.06 4.8M
2022-02-08 34.35 35.24 33.81 34.48 4.3M
2022-02-07 34.96 34.96 32.00 34.80 7.6M
2022-01-28 36.82 37.88 35.70 35.99 7.1M
2022-01-27 36.65 38.60 35.76 37.53 8.0M
2022-01-26 37.68 37.99 35.34 36.27 6.0M
2022-01-25 37.50 38.55 36.86 37.10 8.0M
2022-01-24 37.50 39.30 37.08 37.30 8.1M
2022-01-21 41.95 42.27 38.60 38.98 13.7M
2022-01-20 46.50 49.84 43.88 44.10 17.1M
2022-01-19 42.23 49.71 41.79 46.50 18.0M
2022-01-18 51.59 51.60 43.50 43.54 21.0M
2022-01-17 44.44 53.27 43.01 53.27 25.0M
2022-01-14 38.51 46.90 38.13 44.39 22.9M
2022-01-13 38.05 41.51 36.31 39.69 13.8M
2022-01-12 40.30 40.30 36.85 38.57 9.9M
2022-01-11 39.23 41.48 39.06 40.33 10.5M
2022-01-10 38.41 40.40 38.41 39.80 8.8M
2022-01-07 39.73 40.20 38.72 39.02 5.5M
2022-01-06 38.54 41.00 38.04 40.45 7.4M
2022-01-05 43.00 43.78 38.90 39.11 10.3M
2022-01-04 48.50 48.50 43.44 43.60 11.3M