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
2023-12-29 25.48 25.71 25.21 25.63 1.3M
2023-12-28 25.01 25.44 24.60 25.29 1.8M
2023-12-27 24.88 25.38 24.66 24.86 1.5M
2023-12-26 25.90 25.91 24.90 24.96 2.4M
2023-12-25 25.79 26.35 25.05 26.09 3.2M
2023-12-22 25.47 25.76 25.30 25.75 1.9M
2023-12-21 25.55 25.80 24.98 25.51 2.0M
2023-12-20 25.78 26.13 25.49 25.49 2.3M
2023-12-19 25.78 25.90 25.30 25.54 1.9M
2023-12-18 25.72 26.60 25.33 25.69 2.9M
2023-12-15 27.01 27.16 25.73 25.87 5.2M
2023-12-14 27.95 28.53 27.00 27.12 7.7M
2023-12-13 26.44 29.85 26.25 28.24 12.7M
2023-12-12 26.26 26.74 26.10 26.39 1.4M
2023-12-11 26.17 26.58 25.90 26.12 1.9M
2023-12-08 26.47 26.72 26.31 26.35 1.5M
2023-12-07 27.33 27.33 26.49 26.52 2.1M
2023-12-06 27.03 27.33 26.78 27.08 1.2M
2023-12-05 27.39 27.64 27.03 27.03 1.4M
2023-12-04 27.82 28.00 27.29 27.38 1.7M
2023-12-01 27.60 28.28 27.43 27.81 2.0M
2023-11-30 27.36 27.68 27.16 27.60 1.8M
2023-11-29 28.48 28.59 27.37 27.41 2.5M
2023-11-28 27.90 28.59 27.71 28.42 3.0M
2023-11-27 29.50 29.69 27.79 27.93 4.1M
2023-11-24 28.68 28.85 28.20 28.54 2.8M
2023-11-23 27.92 28.67 27.92 28.53 3.4M
2023-11-22 28.08 28.22 27.72 27.80 2.1M
2023-11-21 27.90 28.78 27.72 28.23 3.7M
2023-11-20 27.62 28.12 27.62 27.82 2.0M
2023-11-17 27.18 27.64 26.97 27.62 2.3M
2023-11-16 27.18 27.38 26.92 26.92 1.6M
2023-11-15 28.28 28.40 27.24 27.38 2.2M
2023-11-14 27.31 27.73 27.31 27.45 1.4M
2023-11-13 27.11 27.53 27.00 27.30 1.4M
2023-11-10 27.04 27.61 27.04 27.12 1.3M
2023-11-09 27.47 28.15 27.30 27.33 1.8M
2023-11-08 27.51 27.88 27.23 27.65 1.5M
2023-11-07 27.81 27.83 27.32 27.33 1.7M
2023-11-06 27.61 28.20 27.61 27.69 1.7M
2023-11-03 27.97 28.16 27.51 27.60 1.8M
2023-11-02 28.07 28.24 27.76 27.86 1.7M
2023-11-01 28.08 28.36 27.71 28.04 2.4M
2023-10-31 27.62 28.46 27.62 28.08 3.4M
2023-10-30 26.30 28.11 26.30 27.81 4.6M
2023-10-27 25.35 26.70 24.93 26.56 3.9M
2023-10-26 24.50 25.15 24.50 25.07 1.6M
2023-10-25 24.90 25.40 24.70 24.95 1.5M
2023-10-24 23.90 25.17 23.85 25.00 2.3M
2023-10-23 24.60 24.62 23.84 23.91 1.6M
2023-10-20 24.70 24.90 24.42 24.62 1.6M
2023-10-19 25.50 25.51 24.33 24.94 2.7M
2023-10-18 26.51 26.52 25.53 25.65 3.2M
2023-10-17 27.15 27.30 26.44 26.82 3.2M
2023-10-16 27.83 28.44 26.71 26.96 5.5M
2023-10-13 26.11 28.47 26.11 27.60 10.4M
2023-10-12 30.00 31.84 28.08 28.50 13.9M
2023-10-11 26.27 26.88 25.98 26.53 1.7M
2023-10-10 26.52 26.73 25.92 26.08 2.2M
2023-10-09 26.97 27.02 26.28 26.74 1.8M
2023-09-28 26.86 27.19 26.69 26.87 2.0M
2023-09-27 26.49 26.97 26.40 26.86 2.3M
2023-09-26 26.33 26.79 26.09 26.56 2.6M
2023-09-25 25.44 27.27 25.40 26.54 4.3M
2023-09-22 24.75 25.53 24.68 25.44 1.8M
2023-09-21 25.39 25.48 24.90 24.97 1.6M
2023-09-20 25.50 25.93 25.32 25.37 1.6M
2023-09-19 25.37 25.88 25.27 25.45 1.7M
2023-09-18 24.99 25.57 24.99 25.47 1.9M
2023-09-15 24.81 25.30 24.20 24.99 2.1M
2023-09-14 24.52 25.06 24.32 24.50 1.4M
2023-09-13 25.00 25.60 24.33 24.58 2.1M
2023-09-12 24.21 25.13 24.21 24.96 2.1M
2023-09-11 23.76 24.59 23.50 24.33 1.7M
2023-09-08 23.63 23.85 23.51 23.62 0.6M
2023-09-07 24.37 24.37 23.62 23.64 1.3M
2023-09-06 24.18 24.56 23.96 24.38 1.2M
2023-09-05 24.10 24.35 24.00 24.18 1.0M
2023-09-04 23.55 24.03 23.54 24.02 1.2M
2023-09-01 23.78 23.83 23.45 23.62 0.9M
2023-08-31 23.48 23.80 23.07 23.65 1.5M
2023-08-30 23.21 23.69 23.12 23.49 1.3M
2023-08-29 21.89 23.22 21.69 23.21 2.5M
2023-08-28 23.60 23.79 22.14 22.26 1.8M
2023-08-25 22.76 23.00 22.38 22.51 1.0M
2023-08-24 22.71 23.09 22.38 22.77 1.0M
2023-08-23 23.41 23.44 22.67 22.68 1.4M
2023-08-22 23.94 24.10 23.00 23.42 2.3M
2023-08-21 24.80 24.80 23.80 23.81 3.2M
2023-08-18 26.50 26.53 24.88 24.90 4.0M
2023-08-17 27.10 27.33 26.41 26.78 2.1M
2023-08-16 27.81 28.20 27.14 27.20 3.1M
2023-08-15 27.00 28.10 26.64 27.81 4.1M
2023-08-14 27.00 27.39 26.58 27.06 1.8M
2023-08-11 27.17 27.77 27.10 27.17 3.0M
2023-08-10 26.82 27.16 26.76 27.05 2.1M
2023-08-09 26.13 27.13 26.12 26.88 4.1M
2023-08-08 25.80 26.32 25.39 26.12 1.6M
2023-08-07 26.10 26.18 25.60 25.74 1.5M
2023-08-04 26.56 26.80 26.30 26.31 2.0M
2023-08-03 26.44 27.60 26.22 26.79 3.5M
2023-08-02 26.48 26.52 26.19 26.21 0.7M
2023-08-01 26.58 26.87 26.39 26.45 0.8M
2023-07-31 26.75 26.94 26.59 26.69 1.2M
2023-07-28 26.43 26.76 26.25 26.70 1.0M
2023-07-27 26.58 26.92 26.39 26.44 0.9M
2023-07-26 26.41 26.99 26.25 26.69 1.8M
2023-07-25 26.32 26.57 26.19 26.41 0.9M
2023-07-24 26.08 26.36 25.81 26.23 1.1M
2023-07-21 25.40 26.24 25.30 26.08 2.0M
2023-07-20 25.56 25.96 25.35 25.38 1.1M
2023-07-19 25.56 25.69 25.37 25.39 0.7M
2023-07-18 25.87 25.87 25.51 25.56 0.4M
2023-07-17 25.82 25.82 25.32 25.70 0.9M
2023-07-14 26.02 26.21 25.82 25.82 0.9M
2023-07-13 25.90 26.26 25.85 26.11 0.7M
2023-07-12 26.40 26.40 25.77 25.81 0.9M
2023-07-11 25.90 26.50 25.86 26.49 1.3M
2023-07-10 25.95 26.40 25.89 25.90 0.6M
2023-07-07 26.06 26.24 25.75 26.06 0.9M
2023-07-06 26.15 26.29 26.02 26.08 0.8M
2023-07-05 26.51 26.72 26.16 26.29 1.2M
2023-07-04 26.44 26.87 26.31 26.65 1.1M
2023-07-03 26.32 26.72 26.30 26.54 1.1M
2023-06-30 26.00 26.50 25.92 26.42 1.2M
2023-06-29 25.90 26.30 25.85 26.09 1.2M
2023-06-28 25.79 26.01 25.37 25.84 1.0M
2023-06-27 25.50 26.15 25.50 25.93 1.0M
2023-06-26 25.82 26.00 25.54 25.59 1.2M
2023-06-21 26.39 26.75 25.85 25.90 1.7M
2023-06-20 26.72 27.00 26.32 26.35 1.4M
2023-06-19 26.89 27.32 26.68 26.72 1.8M
2023-06-16 26.66 27.10 26.66 26.80 1.1M
2023-06-15 26.80 27.00 26.25 26.75 1.7M
2023-06-14 27.15 27.19 26.73 26.80 1.3M
2023-06-13 27.22 27.50 27.00 27.15 1.1M
2023-06-12 27.10 27.29 26.74 27.11 1.4M
2023-06-09 28.00 28.00 27.05 27.31 1.5M
2023-06-08 27.83 27.98 27.65 27.68 1.2M
2023-06-07 28.27 28.32 27.80 27.90 1.3M
2023-06-06 28.80 28.91 28.11 28.20 1.9M
2023-06-05 29.02 29.37 28.75 28.88 1.7M
2023-06-02 28.86 29.60 28.79 29.24 2.4M
2023-06-01 28.76 29.28 28.40 28.96 2.0M
2023-05-31 28.76 29.30 28.71 28.73 1.5M
2023-05-30 28.93 29.31 28.47 28.94 1.8M
2023-05-29 29.61 29.79 28.67 28.92 2.6M
2023-05-26 29.45 29.96 29.21 29.85 2.1M
2023-05-25 30.07 30.49 29.39 29.71 3.1M
2023-05-24 31.31 31.48 30.10 30.22 5.3M
2023-05-23 29.13 33.31 29.11 31.58 9.2M
2023-05-22 28.98 29.45 28.93 29.09 1.1M
2023-05-19 28.64 29.18 28.30 29.13 2.4M
2023-05-18 29.20 29.35 28.40 28.49 2.4M
2023-05-17 30.09 30.09 29.13 29.39 2.0M
2023-05-16 28.93 29.96 28.79 29.88 3.4M
2023-05-15 29.05 29.50 28.33 28.93 2.0M
2023-05-12 29.46 29.80 29.06 29.13 1.4M
2023-05-11 29.35 29.77 29.03 29.45 1.4M
2023-05-10 29.51 29.64 28.92 29.13 1.8M
2023-05-09 30.75 31.11 29.61 29.64 2.7M
2023-05-08 31.05 31.44 30.57 30.75 2.3M
2023-05-05 32.59 32.95 31.04 31.17 2.4M
2023-05-04 31.50 32.41 31.50 32.21 2.1M
2023-04-28 31.00 31.86 30.60 31.77 2.5M
2023-04-27 31.58 31.98 31.14 31.81 2.5M
2023-04-26 31.03 31.97 30.94 31.58 2.3M
2023-04-25 32.60 32.70 30.70 30.93 3.8M
2023-04-24 31.08 33.77 31.08 33.00 6.4M
2023-04-21 30.51 32.21 30.30 31.08 3.3M
2023-04-20 31.86 31.86 30.50 30.96 3.0M
2023-04-19 32.45 32.68 31.80 31.91 1.5M
2023-04-18 32.85 32.86 32.16 32.23 1.6M
2023-04-17 33.76 33.76 32.70 32.85 2.3M
2023-04-14 33.10 34.00 32.92 33.70 3.6M
2023-04-13 32.65 33.19 32.23 32.90 1.7M
2023-04-12 32.93 33.44 32.77 32.82 1.7M
2023-04-11 33.02 33.34 32.72 32.90 1.5M
2023-04-10 33.60 33.85 32.90 33.02 2.1M
2023-04-07 33.10 33.96 32.88 33.75 2.6M
2023-04-06 32.69 33.72 32.46 33.24 2.8M
2023-04-04 32.82 32.88 32.31 32.68 1.6M
2023-04-03 32.90 33.37 32.60 32.82 1.8M
2023-03-31 32.00 33.27 31.93 33.11 2.9M
2023-03-30 32.46 32.46 32.00 32.02 1.4M
2023-03-29 32.10 32.61 31.91 32.46 1.7M
2023-03-28 33.50 33.58 32.00 32.24 3.1M
2023-03-27 32.73 33.68 32.59 33.50 2.5M
2023-03-24 33.20 33.70 32.75 32.93 1.9M
2023-03-23 33.70 33.80 33.07 33.15 1.8M
2023-03-22 33.65 33.94 33.47 33.78 1.2M
2023-03-21 33.10 33.69 33.03 33.65 1.4M
2023-03-20 33.56 33.56 32.69 33.10 1.8M
2023-03-17 34.02 34.29 33.60 33.67 1.7M
2023-03-16 34.47 34.68 33.93 33.98 1.8M
2023-03-15 34.26 34.96 34.26 34.74 2.2M
2023-03-14 34.06 34.38 33.18 34.15 2.7M
2023-03-13 33.70 34.16 33.40 33.95 1.6M
2023-03-10 34.35 34.35 33.58 33.75 1.9M
2023-03-09 34.30 35.06 34.28 34.38 2.0M
2023-03-08 34.05 34.44 34.01 34.30 1.5M
2023-03-07 35.58 35.80 34.08 34.17 3.1M
2023-03-06 35.47 35.68 35.14 35.58 1.3M
2023-03-03 35.80 36.10 35.32 35.44 2.2M
2023-03-02 36.69 36.75 35.75 35.80 3.0M
2023-03-01 36.45 36.85 36.08 36.82 2.4M
2023-02-28 35.67 36.63 35.66 36.57 2.8M
2023-02-27 36.70 37.30 35.88 35.89 3.0M
2023-02-24 37.90 37.99 36.96 37.00 3.4M
2023-02-23 38.50 38.52 37.97 37.99 2.9M
2023-02-22 38.39 39.34 38.20 38.60 3.1M
2023-02-21 38.55 38.70 38.28 38.49 2.6M
2023-02-20 39.45 39.45 38.08 38.69 5.0M
2023-02-17 37.98 39.97 37.18 39.64 8.6M
2023-02-16 38.16 38.83 37.60 37.81 3.8M
2023-02-15 38.45 38.67 38.01 38.10 2.4M
2023-02-14 38.05 38.68 37.75 38.55 3.5M
2023-02-13 37.61 38.15 37.52 38.10 2.3M
2023-02-10 38.55 38.85 37.73 37.80 3.1M
2023-02-09 38.38 38.64 37.68 38.54 3.2M
2023-02-08 38.38 38.80 38.25 38.38 2.3M
2023-02-07 38.65 39.18 38.32 38.69 3.6M
2023-02-06 39.01 39.26 38.18 38.20 4.8M
2023-02-03 40.02 40.22 39.32 39.35 4.3M
2023-02-02 39.79 41.29 39.59 40.28 5.6M
2023-02-01 40.05 40.26 39.08 40.04 5.4M
2023-01-31 39.28 40.38 38.30 40.35 7.3M
2023-01-30 39.11 39.44 38.11 39.38 5.8M
2023-01-20 39.85 40.30 39.41 39.80 4.6M
2023-01-19 39.46 40.84 38.80 39.65 7.5M
2023-01-18 39.86 39.97 39.25 39.31 3.8M
2023-01-17 41.95 42.19 39.85 39.85 7.6M
2023-01-16 43.20 43.70 41.75 41.78 7.8M
2023-01-13 44.37 44.37 42.92 43.38 6.5M
2023-01-12 45.58 46.49 44.01 44.18 10.2M
2023-01-11 46.40 47.23 45.00 45.64 12.4M
2023-01-10 43.95 48.59 42.95 46.40 19.7M
2023-01-09 39.34 42.88 38.14 41.76 10.5M
2023-01-06 38.71 39.99 38.35 39.11 6.4M
2023-01-05 39.21 39.23 37.57 38.72 6.2M
2023-01-04 40.01 40.39 38.80 39.20 9.0M
2023-01-03 39.99 41.88 39.53 40.64 9.5M