Jiangsu Recbio Technology Co Ltd (2179)

2179
🏛️ 홍콩 →
7.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 23.00 24.85 23.00 24.60 0.2M
2022-12-29 23.00 23.70 22.40 23.30 0.2M
2022-12-28 23.00 23.90 21.70 23.40 0.2M
2022-12-23 23.30 24.00 22.50 23.35 0.2M
2022-12-22 22.70 23.60 22.70 23.30 0.2M
2022-12-21 22.50 24.05 22.50 23.10 0.2M
2022-12-20 22.50 23.15 21.35 22.90 0.2M
2022-12-19 24.15 24.15 21.80 22.55 0.1M
2022-12-16 24.20 25.45 23.50 23.75 0.2M
2022-12-15 25.50 25.50 24.35 24.65 0.2M
2022-12-14 22.70 28.20 22.70 25.50 0.5M
2022-12-13 21.60 22.75 21.05 22.45 0.3M
2022-12-12 21.75 22.65 21.40 21.70 0.2M
2022-12-09 21.00 22.30 21.00 22.05 0.2M
2022-12-08 20.70 21.70 20.70 21.55 0.2M
2022-12-07 20.80 21.35 20.80 21.00 0.2M
2022-12-06 21.00 21.45 20.45 21.10 0.1M
2022-12-05 20.75 21.60 20.00 21.60 0.3M
2022-12-02 21.00 21.40 19.80 20.75 0.1M
2022-12-01 21.00 21.05 20.10 20.70 0.2M
2022-11-30 21.75 21.75 20.60 20.65 0.2M
2022-11-29 21.35 21.50 20.30 21.50 0.2M
2022-11-28 19.80 20.85 19.28 20.65 0.2M
2022-11-25 19.18 20.25 18.48 20.30 0.3M
2022-11-24 19.50 19.78 18.30 19.20 0.2M
2022-11-23 19.60 19.60 18.30 19.00 0.2M
2022-11-22 21.95 22.00 19.08 19.36 0.1M
2022-11-21 20.80 21.00 19.90 20.50 0.1M
2022-11-18 22.15 22.15 20.55 20.80 0.1M
2022-11-17 22.15 22.65 21.30 22.20 0.1M
2022-11-16 22.45 23.50 22.10 22.60 0.1M
2022-11-15 24.00 24.00 22.20 22.80 0.2M
2022-11-14 24.55 24.95 24.00 24.40 0.2M
2022-11-11 24.95 25.15 24.05 25.00 0.2M
2022-11-10 24.25 24.95 24.05 24.20 0.2M
2022-11-09 24.35 25.00 24.20 24.55 0.2M
2022-11-08 24.50 25.05 24.15 24.75 0.2M
2022-11-07 24.20 25.20 23.90 24.90 0.2M
2022-11-04 23.95 24.80 23.80 24.50 0.2M
2022-11-03 24.45 24.45 23.70 24.25 0.2M
2022-11-02 24.35 25.50 24.20 24.50 0.1M
2022-11-01 24.35 24.95 23.90 24.80 0.2M
2022-10-31 24.20 24.95 23.25 24.50 0.2M
2022-10-28 24.10 24.65 24.05 24.45 0.2M
2022-10-27 24.60 24.85 23.90 24.30 0.3M
2022-10-26 24.00 25.40 24.00 24.35 0.2M
2022-10-25 24.00 24.90 23.80 24.35 0.2M
2022-10-24 24.50 25.20 23.95 24.30 0.2M
2022-10-21 24.10 25.50 24.00 25.00 0.2M
2022-10-20 24.10 24.75 23.80 24.30 0.2M
2022-10-19 23.00 25.00 22.80 24.55 0.2M
2022-10-18 22.20 23.45 22.00 23.35 0.3M
2022-10-17 22.15 22.80 22.00 22.50 0.2M
2022-10-14 21.90 22.65 21.45 22.50 0.3M
2022-10-13 21.60 22.60 21.40 22.10 0.3M
2022-10-12 21.40 22.10 21.10 21.70 0.2M
2022-10-11 21.80 22.30 21.25 21.60 0.2M
2022-10-10 21.80 22.35 21.40 22.00 0.2M
2022-10-07 21.70 22.45 21.35 22.30 0.2M
2022-10-06 22.50 22.50 21.10 22.45 0.2M
2022-10-05 22.05 22.80 21.30 22.35 0.2M
2022-10-03 21.00 22.30 20.50 22.20 0.3M
2022-09-30 20.50 21.50 20.15 21.35 0.3M
2022-09-29 21.65 22.35 20.45 21.15 0.2M
2022-09-28 21.60 21.80 21.00 21.75 0.2M
2022-09-27 20.85 21.95 20.50 21.90 0.4M
2022-09-26 21.00 21.75 20.85 21.30 0.2M
2022-09-23 20.40 21.35 20.10 21.35 0.2M
2022-09-22 20.50 20.60 19.96 20.40 0.2M
2022-09-21 21.10 21.55 20.20 20.70 0.2M
2022-09-20 21.20 21.90 20.70 21.55 0.2M
2022-09-19 21.50 21.95 20.60 21.55 0.2M
2022-09-16 21.50 22.10 20.75 21.90 0.2M
2022-09-15 21.50 22.20 21.15 21.85 0.2M
2022-09-14 21.50 22.45 20.75 21.85 0.2M
2022-09-13 22.20 22.45 21.40 22.00 0.3M
2022-09-09 20.90 22.40 20.40 22.20 0.3M
2022-09-08 20.90 21.50 20.00 21.00 0.3M
2022-09-07 20.95 22.30 20.75 21.20 0.3M
2022-09-06 21.35 22.00 20.40 21.30 0.2M
2022-09-05 21.60 22.20 20.80 21.75 0.2M
2022-09-02 21.35 22.00 21.05 21.90 0.2M
2022-09-01 21.00 22.60 21.00 21.70 0.2M
2022-08-31 21.70 22.60 21.05 21.50 0.2M
2022-08-30 22.00 22.50 21.55 22.00 0.2M
2022-08-29 22.30 23.40 21.95 22.40 0.2M
2022-08-26 20.80 22.30 20.80 22.30 0.2M
2022-08-25 20.70 21.25 20.60 21.10 0.1M
2022-08-24 19.88 21.35 19.88 21.00 0.2M
2022-08-23 19.80 20.40 19.78 20.25 0.2M
2022-08-22 20.00 20.60 19.64 20.25 0.2M
2022-08-19 21.00 21.00 19.88 20.25 0.1M
2022-08-18 21.50 22.05 20.70 21.30 0.1M
2022-08-17 19.68 21.75 19.68 21.50 0.2M
2022-08-16 18.72 19.92 18.66 19.90 0.2M
2022-08-15 19.30 19.50 18.66 18.98 0.2M
2022-08-12 18.80 19.56 18.50 19.56 0.1M
2022-08-11 18.96 19.06 18.46 18.74 0.1M
2022-08-10 19.98 19.98 18.66 19.10 0.1M
2022-08-09 19.60 19.80 18.80 19.40 0.1M
2022-08-08 19.20 19.98 19.20 19.90 0.2M
2022-08-05 19.10 19.74 18.62 19.54 0.2M
2022-08-04 18.66 19.24 17.72 19.22 0.1M
2022-08-03 18.92 19.60 18.70 18.86 0.1M
2022-08-02 19.40 19.68 18.80 19.20 0.1M
2022-08-01 20.00 20.50 19.64 19.76 0.1M
2022-07-29 20.50 20.70 19.80 20.25 0.1M
2022-07-28 20.80 20.95 20.05 20.50 0.2M
2022-07-27 20.70 20.70 20.00 20.40 0.2M
2022-07-26 21.25 21.70 19.94 20.75 0.1M
2022-07-25 22.30 22.40 21.15 21.80 0.1M
2022-07-22 21.70 22.55 21.45 22.55 0.2M
2022-07-21 21.50 22.10 21.20 21.60 0.1M
2022-07-20 21.75 22.30 21.55 22.00 0.2M
2022-07-19 22.00 22.40 21.20 21.95 0.1M
2022-07-18 21.45 22.00 20.15 22.00 0.1M
2022-07-15 21.90 22.25 21.00 21.60 0.1M
2022-07-14 21.60 22.50 21.60 21.90 0.1M
2022-07-13 21.60 22.20 21.55 21.75 0.1M
2022-07-12 22.40 22.70 21.40 21.70 0.1M
2022-07-11 22.80 23.30 21.95 22.45 0.1M
2022-07-08 22.80 23.10 21.90 22.80 0.1M
2022-07-07 22.30 23.10 21.85 22.65 0.1M
2022-07-06 22.70 22.70 21.85 22.50 0.1M
2022-07-05 22.40 22.95 22.00 22.40 0.1M
2022-07-04 22.30 22.80 21.95 22.75 0.1M
2022-06-30 22.00 22.65 22.00 22.30 0.1M
2022-06-29 22.10 22.60 21.85 22.35 0.1M
2022-06-28 23.00 23.00 21.60 22.40 0.2M
2022-06-27 22.70 23.75 22.00 22.50 0.1M
2022-06-24 21.60 22.70 21.25 22.70 0.2M
2022-06-23 21.85 22.10 21.25 21.60 0.1M
2022-06-22 22.20 22.50 21.50 21.95 0.1M
2022-06-21 21.85 22.60 21.35 22.15 0.1M
2022-06-20 21.00 21.95 20.80 21.85 0.1M
2022-06-17 21.50 21.75 20.75 21.30 0.1M
2022-06-16 22.35 22.60 20.45 21.90 0.1M
2022-06-15 22.40 22.85 22.05 22.35 0.1M
2022-06-14 23.00 23.05 22.30 22.40 0.1M
2022-06-13 23.00 23.45 22.40 22.80 0.1M
2022-06-10 23.20 23.45 22.90 23.20 0.1M
2022-06-09 22.90 23.60 22.75 23.40 0.1M
2022-06-08 22.45 23.55 22.05 22.90 0.1M
2022-06-07 22.15 22.65 22.00 22.50 0.1M
2022-06-06 22.45 22.45 21.85 21.90 0.1M
2022-06-02 23.00 23.00 22.05 22.60 0.1M
2022-06-01 23.20 23.40 22.35 23.00 0.1M
2022-05-31 24.00 24.30 21.95 23.40 0.3M
2022-05-30 25.00 25.30 23.80 24.30 0.1M
2022-05-27 24.90 25.30 24.65 25.00 0.1M
2022-05-26 24.50 25.40 24.35 24.90 0.1M
2022-05-25 23.80 24.65 23.70 24.65 0.1M
2022-05-24 23.60 24.75 22.70 23.80 0.1M
2022-05-23 24.00 24.90 23.30 24.00 0.1M
2022-05-20 24.40 24.95 24.00 24.80 0.1M
2022-05-19 24.20 24.90 24.00 24.50 0.1M
2022-05-18 25.00 25.50 23.00 24.55 0.1M
2022-05-17 24.80 25.70 24.80 25.20 0.1M
2022-05-16 24.85 25.95 24.50 24.90 0.2M
2022-05-13 25.50 25.55 24.15 25.20 0.2M
2022-05-12 24.95 25.35 23.55 25.00 0.2M
2022-05-11 24.30 25.65 23.60 24.95 0.2M
2022-05-10 24.95 24.95 23.65 24.30 0.2M
2022-05-06 24.30 25.45 23.60 25.40 0.1M
2022-05-05 25.10 25.80 24.60 24.85 0.2M
2022-05-04 26.00 26.20 24.45 25.10 0.2M
2022-05-03 24.50 25.90 24.50 25.60 0.1M
2022-04-29 23.95 24.80 23.65 24.75 0.2M
2022-04-28 23.50 23.95 22.85 23.95 0.2M
2022-04-27 23.00 23.90 22.00 23.85 0.1M
2022-04-26 24.55 24.55 23.25 23.75 0.1M
2022-04-25 24.80 24.80 22.35 24.65 0.0M
2022-04-22 25.90 26.20 24.80 24.80 0.1M
2022-04-21 24.95 27.00 24.65 26.00 0.5M
2022-04-20 25.10 25.10 24.75 24.80 0.4M
2022-04-19 25.10 26.35 24.80 24.80 0.3M
2022-04-14 26.60 27.00 24.85 26.40 0.5M
2022-04-13 26.65 27.00 26.50 26.60 0.1M
2022-04-12 26.60 27.30 26.05 26.75 0.3M
2022-04-11 27.70 27.70 25.30 27.30 0.2M
2022-04-08 25.00 27.35 24.60 27.30 0.5M
2022-04-07 26.55 26.55 24.85 24.90 0.3M
2022-04-06 28.00 28.00 26.25 27.00 0.9M
2022-04-04 25.00 28.30 25.00 28.15 1.4M
2022-04-01 25.00 25.00 24.60 24.80 0.3M
2022-03-31 25.00 25.80 24.50 25.25 3.4M