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
2023-12-29 10.00 11.60 10.00 10.86 0.1M
2023-12-28 9.90 9.90 9.59 9.70 0.0M
2023-12-27 9.90 9.90 9.90 9.90 0.0M
2023-12-22 9.90 9.90 9.90 9.90 0.0M
2023-12-21 9.90 9.90 9.90 9.90 0.0M
2023-12-20 9.90 9.90 9.90 9.90 0.0M
2023-12-19 9.90 9.90 9.90 9.90 0.0M
2023-12-18 9.90 9.90 9.90 9.90 0.0M
2023-12-15 9.95 9.95 9.90 9.90 0.0M
2023-12-14 10.00 10.00 9.95 9.95 0.0M
2023-12-13 10.00 10.02 10.00 10.02 0.0M
2023-12-12 10.00 10.00 10.00 10.00 0.0M
2023-12-11 10.00 10.02 9.95 10.00 0.0M
2023-12-08 10.16 10.28 9.98 9.99 0.0M
2023-12-07 10.30 10.30 10.00 10.16 0.0M
2023-12-06 10.06 10.26 9.25 10.26 0.0M
2023-12-05 10.02 10.02 10.02 10.06 0.0M
2023-12-04 10.00 10.16 9.19 10.02 0.1M
2023-12-01 10.00 10.12 9.13 10.02 0.0M
2023-11-30 11.00 11.00 9.12 9.12 0.4M
2023-11-29 11.26 11.26 11.14 11.14 0.0M
2023-11-28 11.28 11.28 11.26 11.26 0.0M
2023-11-27 11.68 11.68 11.12 11.28 0.0M
2023-11-24 11.68 11.68 11.68 11.68 0.0M
2023-11-23 11.68 11.68 11.68 11.68 0.0M
2023-11-22 11.64 11.64 11.56 11.56 0.0M
2023-11-21 11.70 11.92 11.64 11.64 0.0M
2023-11-20 11.70 11.70 11.70 11.70 0.0M
2023-11-17 11.70 11.70 11.70 11.70 0.0M
2023-11-16 11.70 11.70 11.70 11.70 0.0M
2023-11-15 11.80 12.00 11.60 11.70 0.0M
2023-11-14 11.80 11.80 11.80 11.80 0.0M
2023-11-13 11.60 11.60 11.60 11.80 0.0M
2023-11-10 11.10 11.60 11.10 11.60 0.0M
2023-11-09 12.00 12.00 12.00 11.60 0.0M
2023-11-08 11.40 11.40 11.12 11.12 0.0M
2023-11-07 11.02 11.50 11.02 11.50 0.0M
2023-11-06 11.98 12.38 10.98 11.50 0.0M
2023-11-03 12.00 12.00 12.00 11.98 0.0M
2023-11-02 10.98 12.50 10.98 12.00 0.0M
2023-11-01 11.18 11.18 10.98 10.98 0.0M
2023-10-31 11.20 11.20 11.18 11.18 0.0M
2023-10-30 11.20 11.20 11.20 11.20 0.0M
2023-10-27 11.20 11.20 11.20 11.20 0.0M
2023-10-26 11.20 11.20 11.20 11.20 0.0M
2023-10-25 11.20 11.20 11.20 11.20 0.0M
2023-10-24 11.20 11.20 11.20 11.20 0.0M
2023-10-20 11.16 11.16 11.16 11.16 0.0M
2023-10-19 11.48 11.48 11.16 11.16 0.0M
2023-10-18 11.80 11.80 11.50 11.50 0.0M
2023-10-17 12.00 12.00 11.80 11.80 0.0M
2023-10-16 12.00 12.00 11.92 11.92 0.0M
2023-10-13 11.98 11.98 11.98 11.98 0.0M
2023-10-12 12.40 12.40 11.98 11.98 0.0M
2023-10-11 12.44 12.44 12.44 12.38 0.0M
2023-10-10 12.42 12.42 12.42 12.42 0.0M
2023-10-09 11.98 12.46 11.98 12.46 0.0M
2023-10-06 12.50 12.50 12.50 12.36 0.0M
2023-10-05 12.50 12.50 11.90 11.90 0.0M
2023-10-04 11.90 12.10 11.90 12.10 0.0M
2023-10-03 12.10 13.00 11.98 12.00 0.0M
2023-09-29 11.98 11.98 11.98 11.98 0.0M
2023-09-28 11.98 11.98 11.98 11.98 0.0M
2023-09-27 11.98 12.02 11.98 11.98 0.0M
2023-09-26 12.08 13.00 11.98 12.12 0.4M
2023-09-25 12.08 12.08 12.08 12.08 0.0M
2023-09-22 12.00 12.26 12.00 12.08 0.0M
2023-09-21 12.20 13.00 11.98 12.26 0.3M
2023-09-20 11.30 12.68 11.30 11.98 0.2M
2023-09-19 10.88 11.70 10.36 11.70 0.1M
2023-09-18 10.00 10.88 9.98 10.10 0.0M
2023-09-15 10.88 10.88 10.32 10.32 0.0M
2023-09-14 10.70 10.70 10.70 10.70 0.0M
2023-09-13 10.80 10.80 10.70 10.70 0.0M
2023-09-12 10.80 10.80 10.80 10.80 0.0M
2023-09-11 10.90 10.90 10.60 10.74 0.1M
2023-09-07 11.06 11.06 11.06 11.06 0.0M
2023-09-06 11.20 11.20 11.00 11.06 0.0M
2023-09-05 11.00 11.30 10.50 11.00 0.0M
2023-09-04 11.10 11.10 11.10 11.10 0.0M
2023-08-31 11.32 11.32 11.32 11.32 0.0M
2023-08-30 11.90 11.90 11.90 11.90 0.0M
2023-08-29 12.02 12.02 11.94 11.94 0.0M
2023-08-28 12.10 12.10 12.10 11.78 0.0M
2023-08-25 12.10 12.10 12.10 12.10 0.0M
2023-08-24 12.10 12.10 12.10 12.10 0.0M
2023-08-23 12.10 12.10 12.10 12.10 0.0M
2023-08-22 12.20 12.20 12.20 12.20 0.0M
2023-08-21 12.20 12.20 12.20 12.20 0.0M
2023-08-18 12.20 12.20 12.20 12.20 0.0M
2023-08-17 12.22 12.22 12.22 12.22 0.0M
2023-08-16 12.22 12.22 12.22 12.22 0.0M
2023-08-15 12.22 12.22 12.22 12.22 0.0M
2023-08-14 12.30 12.30 12.30 12.30 0.0M
2023-08-11 12.30 12.30 12.30 12.30 0.0M
2023-08-10 12.78 12.78 12.78 12.78 0.0M
2023-08-09 12.80 12.80 12.80 12.80 0.0M
2023-08-08 12.80 12.80 12.80 12.80 0.0M
2023-08-07 12.80 12.80 12.80 12.80 0.0M
2023-08-04 12.90 12.90 12.76 12.90 0.0M
2023-08-03 12.60 13.00 12.60 12.90 0.0M
2023-08-02 12.54 12.68 12.38 12.60 0.0M
2023-08-01 12.54 12.54 12.54 12.54 0.0M
2023-07-31 12.50 13.04 12.34 12.54 0.0M
2023-07-28 12.06 12.06 12.06 12.06 0.0M
2023-07-27 12.06 12.06 12.00 12.06 0.0M
2023-07-26 12.00 12.08 11.96 12.08 0.0M
2023-07-25 12.50 12.50 12.48 12.48 0.0M
2023-07-24 12.50 12.50 12.44 12.44 0.0M
2023-07-21 12.50 12.50 12.50 12.50 0.0M
2023-07-20 12.94 12.94 12.40 12.40 0.0M
2023-07-19 12.50 12.50 12.38 12.38 0.0M
2023-07-18 12.82 12.82 12.48 12.48 0.0M
2023-07-14 12.50 12.50 12.48 12.48 0.0M
2023-07-13 12.50 12.50 12.46 12.46 0.0M
2023-07-12 12.50 12.50 12.46 12.48 0.0M
2023-07-11 12.50 12.50 12.46 12.46 0.0M
2023-07-10 12.52 12.52 12.44 12.46 0.0M
2023-07-07 12.50 12.50 12.46 12.46 0.0M
2023-07-06 12.50 12.50 12.42 12.46 0.0M
2023-07-05 12.00 12.50 12.00 12.30 0.0M
2023-07-04 12.34 12.34 12.34 12.34 0.0M
2023-07-03 12.34 12.34 12.20 12.20 0.0M
2023-06-30 12.04 12.44 12.04 12.20 0.0M
2023-06-29 12.90 12.90 12.90 12.90 0.0M
2023-06-28 12.18 12.50 12.18 12.50 0.0M
2023-06-27 12.80 12.80 12.80 12.80 0.0M
2023-06-26 13.60 13.62 12.02 12.80 0.0M
2023-06-23 13.62 13.62 13.62 13.62 0.0M
2023-06-21 13.80 13.80 13.56 13.62 0.0M
2023-06-20 13.98 13.98 13.90 13.90 0.0M
2023-06-19 13.90 14.20 13.90 14.00 0.0M
2023-06-16 14.02 14.30 13.50 14.20 0.0M
2023-06-15 13.90 14.30 13.90 13.94 0.0M
2023-06-14 13.00 13.90 13.00 13.90 0.0M
2023-06-13 12.28 13.46 12.28 13.20 0.0M
2023-06-12 12.30 12.58 12.30 12.58 0.0M
2023-06-09 13.06 13.06 12.74 13.00 0.0M
2023-06-08 13.20 13.20 12.60 13.06 0.0M
2023-06-07 12.24 13.32 12.00 13.32 0.1M
2023-06-06 13.00 13.42 12.28 12.30 0.1M
2023-06-05 12.66 14.58 12.30 12.60 0.7M
2023-06-02 13.50 13.90 12.50 13.00 0.4M
2023-06-01 12.26 13.80 12.26 12.70 0.4M
2023-05-31 13.54 14.00 11.80 12.30 1.0M
2023-05-30 13.00 13.84 11.90 13.26 0.4M
2023-05-29 12.02 13.08 11.50 13.00 0.3M
2023-05-25 11.78 12.80 11.50 12.50 0.3M
2023-05-24 11.50 12.60 11.50 11.50 0.4M
2023-05-23 11.50 12.00 11.44 11.66 0.2M
2023-05-22 12.00 12.36 11.88 11.92 1.6M
2023-05-19 14.00 14.00 12.00 14.00 0.1M
2023-05-18 13.86 13.96 13.86 13.96 0.0M
2023-05-17 14.58 14.58 13.38 13.96 0.0M
2023-05-16 14.50 14.60 13.96 14.30 0.1M
2023-05-15 14.38 14.38 14.38 14.38 0.0M
2023-05-12 14.50 14.56 13.98 14.08 0.1M
2023-05-11 14.48 14.48 14.48 14.38 0.0M
2023-05-10 14.48 14.48 14.48 14.48 0.0M
2023-05-09 14.48 14.48 14.48 14.48 0.0M
2023-05-08 14.50 14.88 13.42 14.50 0.1M
2023-05-05 14.40 14.40 14.40 14.40 0.0M
2023-05-04 14.40 14.40 14.40 14.40 0.0M
2023-05-03 14.50 14.50 14.50 14.50 0.0M
2023-05-02 13.02 14.28 13.02 14.26 0.0M
2023-04-28 13.00 13.50 13.00 13.40 0.0M
2023-04-27 13.50 13.50 12.64 12.80 0.0M
2023-04-26 13.52 13.52 12.84 13.20 0.1M
2023-04-25 13.58 13.58 13.16 13.56 0.2M
2023-04-24 14.36 14.36 13.58 13.58 0.2M
2023-04-21 14.42 14.50 14.20 14.36 0.2M
2023-04-20 14.82 14.82 14.44 14.64 0.2M
2023-04-19 15.22 15.22 14.50 14.88 0.0M
2023-04-18 15.20 15.98 14.50 15.20 0.4M
2023-04-17 14.88 15.36 14.72 15.20 0.2M
2023-04-14 15.94 15.94 14.50 14.88 0.3M
2023-04-13 16.00 16.06 15.76 16.00 0.1M
2023-04-12 16.00 16.60 16.00 16.10 0.2M
2023-04-11 16.60 16.60 15.16 16.00 0.2M
2023-04-06 16.92 16.92 16.06 16.66 0.1M
2023-04-04 18.20 18.50 16.64 16.92 0.2M
2023-04-03 20.90 20.90 18.20 18.22 0.0M
2023-03-31 23.25 23.40 19.00 19.10 0.4M
2023-03-30 23.60 24.75 23.25 23.25 0.8M
2023-03-29 23.30 24.20 23.20 23.70 0.3M
2023-03-28 21.10 23.45 21.10 23.20 0.3M
2023-03-27 21.70 22.00 20.75 21.10 0.2M
2023-03-24 21.85 21.85 21.00 21.70 0.0M
2023-03-23 21.90 21.90 21.50 21.50 0.0M
2023-03-22 21.65 22.95 21.65 22.00 0.2M
2023-03-21 21.70 22.30 21.60 21.60 0.1M
2023-03-20 22.40 22.90 21.75 21.75 0.1M
2023-03-17 22.40 22.75 22.15 22.60 0.1M
2023-03-16 22.05 22.80 22.05 22.55 0.2M
2023-03-15 21.75 22.70 21.75 22.50 0.2M
2023-03-14 22.05 22.20 21.60 21.95 0.1M
2023-03-13 21.50 22.30 21.30 21.80 0.1M
2023-03-10 20.85 21.70 20.80 21.60 0.1M
2023-03-09 21.10 21.40 20.75 21.25 0.1M
2023-03-08 21.35 21.35 20.40 21.20 0.1M
2023-03-07 22.55 22.55 20.75 21.60 0.1M
2023-03-06 23.55 23.55 22.00 22.55 0.1M
2023-03-03 23.50 24.15 23.40 23.50 0.2M
2023-03-02 24.00 24.75 23.65 23.65 0.2M
2023-03-01 24.10 24.45 23.60 24.35 0.2M
2023-02-28 24.05 24.75 24.00 24.25 0.2M
2023-02-27 24.00 24.80 23.90 24.25 0.2M
2023-02-24 23.95 24.70 23.85 24.20 0.2M
2023-02-23 23.95 24.70 23.75 24.10 0.2M
2023-02-22 24.00 24.65 23.75 24.05 0.2M
2023-02-21 24.05 24.65 23.90 24.05 0.2M
2023-02-20 24.40 25.05 24.15 24.30 0.2M
2023-02-17 24.40 25.40 24.30 24.65 0.2M
2023-02-16 24.30 25.15 24.20 24.60 0.2M
2023-02-15 24.30 24.95 24.15 24.55 0.2M
2023-02-14 24.30 25.15 24.15 24.60 0.2M
2023-02-13 24.00 25.05 24.00 24.60 0.2M
2023-02-10 24.15 25.20 23.75 24.20 0.3M
2023-02-09 24.00 24.85 23.95 24.50 0.2M
2023-02-08 24.35 24.50 23.85 24.35 0.2M
2023-02-07 25.00 25.70 23.70 24.50 0.2M
2023-02-06 25.00 26.15 24.45 25.30 0.2M
2023-02-03 25.55 26.20 24.90 25.50 0.2M
2023-02-02 25.60 26.95 25.35 25.90 0.2M
2023-02-01 25.25 26.35 24.75 25.95 0.2M
2023-01-31 25.60 26.10 25.00 25.40 0.1M
2023-01-30 26.60 27.20 25.40 26.00 0.2M
2023-01-27 25.40 27.60 25.40 26.60 0.2M
2023-01-26 24.65 25.95 24.65 25.80 0.2M
2023-01-20 24.00 25.35 24.00 24.75 0.2M
2023-01-19 24.00 24.80 24.00 24.45 0.2M
2023-01-18 23.85 24.85 23.20 24.35 0.3M
2023-01-17 24.50 24.90 23.95 24.00 0.2M
2023-01-16 24.30 25.10 24.30 24.55 0.2M
2023-01-13 23.85 25.05 23.85 24.75 0.2M
2023-01-12 24.25 25.30 24.10 24.10 0.2M
2023-01-11 24.00 25.45 24.00 24.55 0.2M
2023-01-10 23.70 24.95 23.20 24.40 0.2M
2023-01-09 23.75 24.30 23.25 23.95 0.2M
2023-01-06 24.00 24.30 23.05 23.25 0.2M
2023-01-05 25.15 25.50 23.20 23.65 0.1M
2023-01-04 25.00 25.40 24.80 25.05 0.2M
2023-01-03 24.20 25.90 24.20 25.50 0.2M