Jiangsu GDK Biotechnology Co Ltd (688670)

688670
🏛️ 중국 →
15.61
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.93 31.61 30.32 30.71 1.0M
2022-12-29 30.09 32.28 29.86 30.87 1.7M
2022-12-28 31.29 31.29 29.65 30.23 1.1M
2022-12-27 29.79 31.64 28.84 31.16 1.7M
2022-12-26 30.66 31.89 29.64 29.96 1.6M
2022-12-23 28.17 32.14 27.89 30.81 3.0M
2022-12-22 29.63 29.86 28.04 28.07 1.0M
2022-12-21 30.13 30.40 29.16 29.24 0.8M
2022-12-20 30.52 30.84 29.59 30.14 0.8M
2022-12-19 32.75 32.83 30.21 30.52 1.5M
2022-12-16 31.50 33.43 30.98 32.57 2.4M
2022-12-15 32.11 32.97 31.39 31.98 1.0M
2022-12-14 33.43 33.54 32.27 32.40 1.5M
2022-12-13 33.54 34.49 32.61 33.74 3.0M
2022-12-12 34.16 35.71 33.29 33.45 2.5M
2022-12-09 32.53 34.75 31.81 34.25 3.2M
2022-12-08 31.69 34.06 31.45 32.52 2.9M
2022-12-07 29.54 32.38 29.41 32.27 2.5M
2022-12-06 30.14 30.33 29.33 29.54 1.2M
2022-12-05 30.01 30.36 29.41 30.14 1.2M
2022-12-02 30.31 30.71 29.75 29.86 1.1M
2022-12-01 30.41 30.93 29.84 30.31 1.1M
2022-11-30 31.25 31.25 29.86 30.13 1.2M
2022-11-29 30.00 31.46 29.99 31.22 1.7M
2022-11-28 31.87 32.28 29.57 30.04 2.1M
2022-11-25 32.29 32.69 31.46 31.82 1.4M
2022-11-24 31.43 32.88 31.27 32.54 1.4M
2022-11-23 33.64 34.07 30.74 31.78 2.9M
2022-11-22 36.50 36.51 33.50 33.64 2.3M
2022-11-21 37.01 37.82 35.43 36.54 2.4M
2022-11-18 36.04 39.04 34.65 37.50 3.7M
2022-11-17 36.09 37.14 35.15 35.71 1.4M
2022-11-16 36.06 38.50 34.93 36.43 3.1M
2022-11-15 35.23 35.98 33.46 35.82 3.5M
2022-11-14 34.64 37.00 32.52 35.00 5.3M
2022-11-11 39.29 39.29 34.63 35.00 5.8M
2022-11-10 37.00 41.57 37.00 38.50 7.4M
2022-11-09 30.54 36.42 30.38 35.81 3.5M
2022-11-08 30.42 31.34 30.02 30.71 0.8M
2022-11-07 30.06 31.31 29.45 30.72 1.4M
2022-11-04 30.61 30.61 29.57 29.89 1.0M
2022-11-03 30.08 30.71 29.43 29.95 1.2M
2022-11-02 28.82 30.63 28.20 29.78 1.6M
2022-11-01 27.28 29.35 27.28 28.57 1.1M
2022-10-31 27.35 28.48 26.54 27.28 1.2M
2022-10-28 28.64 29.97 27.34 27.35 2.3M
2022-10-27 30.19 32.20 29.71 31.87 1.4M
2022-10-26 28.45 30.46 28.45 30.36 1.1M
2022-10-25 29.59 29.91 27.89 28.31 0.9M
2022-10-24 28.91 30.60 28.91 29.41 1.2M
2022-10-21 28.84 29.42 28.21 28.91 0.5M
2022-10-20 27.77 29.35 27.77 28.86 0.9M
2022-10-19 29.44 29.63 27.79 28.05 1.2M
2022-10-18 28.57 30.51 28.07 29.93 1.4M
2022-10-17 26.95 28.81 26.95 28.12 0.9M
2022-10-14 26.06 27.93 26.06 27.20 0.7M
2022-10-13 25.27 26.12 24.96 25.81 0.6M
2022-10-12 24.79 25.50 24.23 25.27 0.5M
2022-10-11 25.71 25.93 24.73 24.92 0.3M
2022-10-10 27.21 27.49 25.47 25.71 0.4M
2022-09-30 26.44 27.14 26.22 26.50 0.4M
2022-09-29 27.41 27.72 26.48 26.59 0.4M
2022-09-28 27.15 27.86 26.64 26.93 0.6M
2022-09-27 26.41 27.68 26.41 27.27 0.6M
2022-09-26 26.59 26.96 26.07 26.29 0.3M
2022-09-23 27.71 27.81 26.86 26.96 0.3M
2022-09-22 27.54 28.17 27.40 27.71 0.4M
2022-09-21 27.61 27.85 26.52 27.55 0.6M
2022-09-20 27.79 28.09 27.58 27.79 0.3M
2022-09-19 28.21 28.34 27.62 27.79 0.4M
2022-09-16 28.96 29.21 28.14 28.22 0.5M
2022-09-15 30.27 30.56 28.60 29.09 0.9M
2022-09-14 30.38 30.56 29.85 30.06 0.5M
2022-09-13 31.31 31.41 30.73 30.80 0.5M
2022-09-09 31.63 32.02 31.19 31.37 0.6M
2022-09-08 33.14 33.35 31.61 31.71 0.9M
2022-09-07 31.61 33.54 31.61 33.14 1.7M
2022-09-06 31.64 32.01 30.71 31.58 0.6M
2022-09-05 31.27 32.13 30.93 31.26 0.5M
2022-09-02 32.23 33.54 30.95 31.27 1.0M
2022-09-01 33.00 33.89 32.22 32.23 0.8M
2022-08-31 32.50 34.41 32.09 33.00 1.2M
2022-08-30 31.26 32.82 31.26 32.50 0.4M
2022-08-29 30.91 32.14 30.61 31.86 0.3M
2022-08-26 30.66 31.89 30.66 31.14 0.3M
2022-08-25 31.34 31.97 30.43 30.69 0.4M
2022-08-24 33.07 33.07 31.44 31.50 0.6M
2022-08-23 32.77 34.70 32.51 32.89 0.6M
2022-08-22 32.26 33.45 30.94 32.57 0.7M
2022-08-19 33.14 33.71 32.26 32.40 0.5M
2022-08-18 33.32 33.91 33.02 33.38 0.5M
2022-08-17 34.21 34.69 33.48 33.59 0.5M
2022-08-16 33.68 35.60 33.29 34.11 1.0M
2022-08-15 33.01 33.69 32.96 33.36 0.5M
2022-08-12 33.56 33.91 32.98 33.29 0.5M
2022-08-11 31.97 34.29 31.97 33.43 1.3M
2022-08-10 32.41 32.41 31.21 32.17 0.7M
2022-08-09 31.79 32.58 31.38 32.05 0.7M
2022-08-08 30.94 32.21 30.93 31.31 0.6M
2022-08-05 30.71 31.26 30.24 31.03 0.7M
2022-08-04 29.89 30.49 29.71 30.24 0.3M
2022-08-03 29.71 30.63 29.71 29.77 0.4M
2022-08-02 31.07 31.18 29.20 29.71 0.8M
2022-08-01 30.74 31.99 30.18 31.21 0.8M
2022-07-29 31.31 31.33 30.56 30.57 0.6M
2022-07-28 31.78 31.79 30.96 31.07 0.5M
2022-07-27 31.08 32.06 30.78 31.14 0.5M
2022-07-26 31.61 31.69 30.86 31.25 0.6M
2022-07-25 31.16 32.50 31.16 31.81 0.5M
2022-07-22 32.31 32.62 31.14 31.40 0.8M
2022-07-21 33.36 33.36 32.20 32.34 0.7M
2022-07-20 32.70 33.99 32.59 33.28 0.8M
2022-07-19 32.40 32.98 32.15 32.56 0.4M
2022-07-18 32.50 32.95 31.96 32.40 0.5M
2022-07-15 32.90 33.46 31.92 32.29 0.4M
2022-07-14 32.19 33.41 32.17 33.14 0.7M
2022-07-13 33.73 33.99 32.27 32.61 0.7M
2022-07-12 35.03 35.38 33.45 33.53 0.9M
2022-07-11 36.93 37.85 34.79 35.03 1.1M
2022-07-08 36.08 38.09 36.08 36.86 0.9M
2022-07-07 36.82 37.41 36.16 36.64 0.7M
2022-07-06 39.26 39.38 36.43 36.96 1.5M
2022-07-05 38.96 40.36 38.07 39.32 1.7M
2022-07-04 36.43 40.62 36.26 38.90 2.2M
2022-07-01 36.86 36.86 35.00 36.29 1.1M
2022-06-30 36.36 37.52 35.14 36.16 1.5M
2022-06-29 36.14 38.57 35.51 37.07 2.5M
2022-06-28 36.76 37.35 33.64 36.43 2.5M
2022-06-27 36.51 38.84 36.29 37.00 1.8M
2022-06-24 40.56 41.11 36.43 37.70 3.2M
2022-06-23 38.93 41.39 38.57 40.63 2.4M
2022-06-22 37.94 40.12 37.56 39.16 2.1M
2022-06-21 38.36 40.49 37.41 37.94 2.3M
2022-06-20 36.83 38.20 35.71 37.40 2.4M
2022-06-17 34.51 37.14 34.41 35.07 2.0M
2022-06-16 31.04 36.29 31.04 35.00 3.4M
2022-06-15 27.93 30.71 27.93 30.71 1.9M
2022-06-14 28.28 28.59 27.21 27.96 0.7M
2022-06-13 28.07 29.01 28.01 28.59 0.5M
2022-06-10 27.98 28.64 27.95 28.40 0.4M
2022-06-09 29.06 29.06 27.86 28.03 0.9M
2022-06-08 30.00 30.00 28.70 29.06 0.9M
2022-06-07 30.56 30.69 29.14 29.58 1.0M
2022-06-06 30.00 32.00 29.92 30.54 1.4M
2022-06-02 28.95 29.71 28.18 29.63 0.9M
2022-06-01 28.43 29.34 27.94 28.54 0.7M
2022-05-31 27.33 28.89 26.65 28.45 0.9M
2022-05-30 27.73 27.73 26.43 26.86 0.6M
2022-05-27 27.84 28.42 27.32 27.61 0.6M
2022-05-26 27.97 29.20 27.86 28.10 1.2M
2022-05-25 27.14 27.43 26.37 26.71 0.5M
2022-05-24 28.59 28.94 27.11 27.13 0.6M
2022-05-23 28.05 29.38 28.05 28.94 0.8M
2022-05-20 27.61 28.43 27.35 27.79 0.4M
2022-05-19 27.21 27.49 26.43 27.18 0.3M
2022-05-18 26.90 27.61 26.77 27.23 0.3M
2022-05-17 28.14 28.14 26.69 26.92 0.4M
2022-05-16 28.34 28.58 27.57 27.77 0.3M
2022-05-13 27.96 29.04 27.96 28.22 0.3M
2022-05-12 27.64 28.56 27.64 28.19 0.4M
2022-05-11 27.42 28.28 27.31 27.64 0.5M
2022-05-10 27.00 27.82 27.00 27.41 0.5M
2022-05-09 26.49 27.98 26.49 27.76 0.6M
2022-05-06 26.13 27.06 25.51 26.68 0.7M
2022-05-05 26.07 27.04 25.83 26.13 0.6M
2022-04-29 24.30 27.00 23.83 26.64 1.0M
2022-04-28 24.90 25.76 23.61 23.86 0.9M
2022-04-27 24.79 25.85 23.84 25.54 0.5M
2022-04-26 25.57 26.18 24.84 24.86 0.4M
2022-04-25 28.84 28.84 25.04 25.57 0.8M
2022-04-22 28.81 29.04 27.86 28.25 0.6M
2022-04-21 29.36 30.71 28.93 29.14 0.5M
2022-04-20 30.32 30.79 29.72 29.78 0.4M
2022-04-19 30.09 31.46 30.04 30.28 0.4M
2022-04-18 30.29 31.25 29.77 30.83 0.3M
2022-04-15 30.93 30.93 29.64 30.26 0.5M
2022-04-14 31.36 31.53 30.86 31.21 0.3M
2022-04-13 31.64 31.74 30.74 31.23 0.4M
2022-04-12 31.30 31.97 30.67 31.50 0.6M
2022-04-11 33.56 33.56 30.83 31.30 0.5M
2022-04-08 34.29 34.29 32.55 32.55 0.6M
2022-04-07 34.98 35.26 34.13 34.27 0.4M
2022-04-06 34.63 35.61 34.62 35.04 0.4M
2022-04-01 35.33 35.33 34.44 34.65 0.4M
2022-03-31 35.14 36.29 35.01 35.58 0.6M
2022-03-30 35.15 35.62 34.42 35.14 0.7M
2022-03-29 36.21 36.34 35.12 35.15 0.4M
2022-03-28 37.31 37.31 35.71 35.96 0.5M
2022-03-25 37.70 38.01 37.25 37.31 0.4M
2022-03-24 36.58 38.00 35.94 37.69 0.6M
2022-03-23 36.86 37.61 36.64 37.07 0.4M
2022-03-22 38.07 38.07 36.97 37.21 0.6M
2022-03-21 36.81 38.64 36.80 38.47 0.8M
2022-03-18 36.91 37.41 36.36 36.80 0.6M
2022-03-17 36.55 38.49 36.43 37.15 0.6M
2022-03-16 38.71 38.71 34.76 36.32 0.9M
2022-03-15 37.99 38.96 36.97 37.21 1.0M
2022-03-14 39.00 39.28 37.97 38.02 0.5M
2022-03-11 38.14 39.26 37.50 39.21 0.7M
2022-03-10 37.71 38.96 37.01 38.50 1.0M
2022-03-09 39.06 39.09 35.56 36.64 1.2M
2022-03-08 40.68 40.85 38.12 38.31 1.4M
2022-03-07 39.11 41.39 38.81 40.72 1.5M
2022-03-04 40.47 41.01 39.34 39.35 0.6M
2022-03-03 40.85 41.43 40.15 40.19 0.7M
2022-03-02 41.16 41.97 39.20 41.19 1.2M
2022-03-01 39.29 40.89 38.79 40.20 1.3M
2022-02-28 37.86 40.56 37.85 39.56 2.7M
2022-02-25 41.26 42.70 41.26 42.15 0.9M
2022-02-24 40.71 42.57 40.61 41.25 1.3M
2022-02-23 39.44 41.25 39.44 40.91 0.9M
2022-02-22 40.93 40.93 39.27 39.41 1.1M
2022-02-21 40.30 41.28 40.29 41.01 0.5M
2022-02-18 40.81 40.90 40.31 40.66 0.5M
2022-02-17 41.33 41.98 40.70 40.79 0.4M
2022-02-16 41.36 41.61 40.56 41.32 0.5M
2022-02-15 39.91 41.34 39.46 41.34 0.7M
2022-02-14 40.00 40.52 39.42 39.91 0.5M
2022-02-11 42.26 42.28 39.91 40.15 1.0M
2022-02-10 43.36 43.49 41.86 42.26 0.7M
2022-02-09 42.53 43.58 42.34 43.01 0.7M
2022-02-08 42.70 43.05 41.91 42.53 0.7M
2022-02-07 44.29 44.29 41.51 42.46 1.2M
2022-01-28 44.29 45.16 43.93 44.49 0.5M
2022-01-27 46.41 46.41 43.97 44.07 0.7M
2022-01-26 45.12 46.13 44.44 46.04 0.7M
2022-01-25 46.66 47.14 44.90 45.12 0.8M
2022-01-24 47.10 48.00 46.43 46.81 0.7M
2022-01-21 50.32 50.34 46.08 47.33 2.0M
2022-01-20 54.00 54.00 50.00 50.35 1.7M
2022-01-19 54.03 54.56 53.59 53.92 0.6M
2022-01-18 55.66 55.71 53.66 54.04 1.2M
2022-01-17 56.72 56.79 54.79 55.69 1.2M
2022-01-14 54.07 57.02 53.56 56.54 2.3M
2022-01-13 55.49 55.83 54.31 54.40 0.8M
2022-01-12 54.99 55.64 54.29 55.34 0.8M
2022-01-11 54.20 55.93 53.94 54.99 1.3M
2022-01-10 53.33 54.93 53.27 54.40 0.9M
2022-01-07 53.33 54.43 53.00 53.56 0.8M
2022-01-06 52.44 53.72 52.44 53.26 0.7M
2022-01-05 54.56 54.56 52.44 52.66 1.1M
2022-01-04 54.31 55.21 54.29 54.63 1.3M