Jinyu Bio-Technology Co Ltd (600201)

600201
🏛️ 중국 →
9.34
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 10.66 10.82 10.65 10.77 8.1M
2023-12-28 10.73 10.82 10.56 10.70 10.6M
2023-12-27 10.51 10.82 10.46 10.73 11.7M
2023-12-26 10.60 10.71 10.43 10.46 11.2M
2023-12-25 10.63 10.70 10.44 10.70 14.0M
2023-12-22 10.77 10.90 10.56 10.64 14.1M
2023-12-21 10.79 10.82 10.47 10.77 22.0M
2023-12-20 10.90 10.95 10.77 10.84 11.1M
2023-12-19 10.83 11.02 10.71 10.87 13.2M
2023-12-18 10.77 10.95 10.76 10.84 13.7M
2023-12-15 10.66 11.03 10.52 10.83 23.5M
2023-12-14 10.49 10.87 10.49 10.67 23.8M
2023-12-13 10.59 10.69 10.47 10.49 10.3M
2023-12-12 10.56 10.64 10.50 10.57 9.3M
2023-12-11 10.44 10.64 10.33 10.61 15.6M
2023-12-08 10.40 10.51 10.32 10.36 9.1M
2023-12-07 10.46 10.53 10.36 10.48 9.3M
2023-12-06 10.24 10.55 10.18 10.48 18.3M
2023-12-05 10.37 10.47 10.25 10.29 10.0M
2023-12-04 10.32 10.53 10.22 10.41 15.6M
2023-12-01 10.25 10.39 10.20 10.33 9.7M
2023-11-30 10.19 10.29 10.15 10.24 9.2M
2023-11-29 10.28 10.32 10.12 10.17 9.6M
2023-11-28 10.05 10.40 9.98 10.27 17.8M
2023-11-27 10.00 10.15 9.94 10.09 11.0M
2023-11-24 10.05 10.15 10.00 10.06 10.3M
2023-11-23 10.00 10.10 9.97 10.10 9.7M
2023-11-22 9.92 10.20 9.90 10.04 14.9M
2023-11-21 9.93 10.08 9.87 9.94 11.7M
2023-11-20 9.97 10.02 9.71 9.99 19.4M
2023-11-17 9.38 10.09 9.38 10.07 26.9M
2023-11-16 9.46 9.53 9.37 9.46 7.4M
2023-11-15 9.46 9.51 9.39 9.44 5.6M
2023-11-14 9.35 9.50 9.31 9.43 7.1M
2023-11-13 9.40 9.44 9.25 9.35 6.6M
2023-11-10 9.38 9.48 9.29 9.40 7.2M
2023-11-09 9.43 9.51 9.32 9.35 6.0M
2023-11-08 9.43 9.49 9.36 9.41 5.6M
2023-11-07 9.51 9.59 9.38 9.44 9.1M
2023-11-06 9.47 9.62 9.46 9.51 9.3M
2023-11-03 9.39 9.50 9.37 9.42 7.0M
2023-11-02 9.41 9.47 9.30 9.39 8.7M
2023-11-01 9.35 9.45 9.32 9.44 12.7M
2023-10-31 9.19 9.50 9.15 9.35 24.7M
2023-10-30 8.82 9.07 8.80 9.01 11.0M
2023-10-27 8.44 8.88 8.39 8.83 10.2M
2023-10-26 8.52 8.54 8.42 8.50 6.6M
2023-10-25 8.55 8.67 8.53 8.53 6.3M
2023-10-24 8.42 8.57 8.39 8.53 7.3M
2023-10-23 8.54 8.60 8.35 8.41 7.7M
2023-10-20 8.71 8.76 8.56 8.61 6.7M
2023-10-19 8.70 8.84 8.65 8.73 6.6M
2023-10-18 8.99 8.99 8.72 8.74 8.0M
2023-10-17 9.27 9.28 8.89 8.94 11.2M
2023-10-16 9.30 9.40 9.19 9.25 5.5M
2023-10-13 9.27 9.39 9.22 9.31 5.1M
2023-10-12 9.26 9.41 9.26 9.30 4.8M
2023-10-11 9.14 9.37 9.14 9.23 8.1M
2023-10-10 9.28 9.34 9.12 9.13 7.0M
2023-10-09 9.37 9.44 9.24 9.30 6.3M
2023-09-28 9.51 9.51 9.37 9.41 5.7M
2023-09-27 9.38 9.52 9.31 9.50 4.5M
2023-09-26 9.43 9.45 9.32 9.34 3.8M
2023-09-25 9.34 9.46 9.34 9.42 5.3M
2023-09-22 9.30 9.40 9.20 9.38 6.0M
2023-09-21 9.39 9.39 9.26 9.30 4.3M
2023-09-20 9.44 9.47 9.38 9.39 3.2M
2023-09-19 9.46 9.54 9.42 9.44 4.8M
2023-09-18 9.48 9.50 9.35 9.48 7.4M
2023-09-15 9.25 9.50 9.22 9.47 10.0M
2023-09-14 9.35 9.35 9.21 9.24 4.1M
2023-09-13 9.42 9.42 9.23 9.30 4.0M
2023-09-12 9.38 9.43 9.31 9.39 4.0M
2023-09-11 9.17 9.40 9.13 9.36 7.3M
2023-09-08 9.28 9.28 9.13 9.15 5.0M
2023-09-07 9.34 9.39 9.22 9.22 5.5M
2023-09-06 9.40 9.47 9.29 9.39 4.9M
2023-09-05 9.51 9.54 9.38 9.40 4.8M
2023-09-04 9.43 9.56 9.40 9.55 4.2M
2023-09-01 9.38 9.48 9.36 9.44 4.1M
2023-08-31 9.41 9.45 9.33 9.41 3.8M
2023-08-30 9.42 9.52 9.38 9.41 5.9M
2023-08-29 9.23 9.48 9.22 9.43 8.0M
2023-08-28 9.62 9.69 9.23 9.26 9.4M
2023-08-25 9.12 9.36 9.12 9.22 8.7M
2023-08-24 9.22 9.29 9.06 9.15 9.0M
2023-08-23 9.33 9.37 9.21 9.23 4.6M
2023-08-22 9.44 9.56 9.21 9.31 8.8M
2023-08-21 9.51 9.66 9.40 9.43 5.3M
2023-08-18 9.85 9.90 9.57 9.57 5.6M
2023-08-17 9.72 9.91 9.65 9.88 5.4M
2023-08-16 9.80 9.89 9.74 9.75 4.5M
2023-08-15 9.65 9.84 9.60 9.82 11.1M
2023-08-14 9.76 9.88 9.51 9.60 17.0M
2023-08-11 10.11 10.13 9.93 9.96 5.7M
2023-08-10 10.00 10.15 9.92 10.15 6.0M
2023-08-09 9.98 10.09 9.97 9.99 5.2M
2023-08-08 10.01 10.09 9.98 10.06 4.7M
2023-08-07 10.20 10.23 10.03 10.06 5.9M
2023-08-04 10.35 10.45 10.17 10.20 7.0M
2023-08-03 10.18 10.44 10.17 10.37 10.5M
2023-08-02 10.07 10.28 10.07 10.23 8.3M
2023-08-01 10.26 10.28 10.11 10.15 6.6M
2023-07-31 10.16 10.27 10.08 10.22 10.9M
2023-07-28 10.02 10.14 9.94 10.12 6.0M
2023-07-27 10.10 10.16 9.99 10.02 6.6M
2023-07-26 9.95 10.06 9.92 10.02 8.5M
2023-07-25 10.18 10.19 9.94 9.96 13.8M
2023-07-24 10.14 10.29 10.03 10.10 9.4M
2023-07-21 10.10 10.43 10.06 10.25 17.5M
2023-07-20 9.92 10.45 9.87 10.15 31.2M
2023-07-19 9.61 9.93 9.61 9.85 17.8M
2023-07-18 9.54 9.67 9.50 9.62 6.7M
2023-07-17 9.58 9.58 9.41 9.57 4.9M
2023-07-14 9.63 9.67 9.50 9.54 6.9M
2023-07-13 9.57 9.68 9.57 9.63 4.9M
2023-07-12 9.69 9.80 9.56 9.57 9.1M
2023-07-11 9.65 9.73 9.60 9.68 6.5M
2023-07-10 9.64 9.67 9.56 9.62 5.8M
2023-07-07 9.49 9.66 9.46 9.59 7.0M
2023-07-06 9.56 9.61 9.48 9.51 6.7M
2023-07-05 9.60 9.67 9.55 9.60 5.9M
2023-07-04 9.63 9.66 9.52 9.59 6.8M
2023-07-03 9.56 9.68 9.48 9.63 9.8M
2023-06-30 9.35 9.56 9.35 9.51 8.0M
2023-06-29 9.31 9.40 9.23 9.36 6.8M
2023-06-28 9.35 9.36 9.19 9.30 6.3M
2023-06-27 9.16 9.38 9.16 9.34 9.1M
2023-06-26 9.24 9.28 9.08 9.12 9.7M
2023-06-21 9.41 9.49 9.24 9.26 8.9M
2023-06-20 9.60 9.69 9.43 9.47 15.2M
2023-06-19 9.63 9.78 9.60 9.60 10.1M
2023-06-16 9.65 9.78 9.60 9.62 11.8M
2023-06-15 9.62 9.69 9.60 9.66 9.2M
2023-06-14 9.78 9.82 9.59 9.62 15.7M
2023-06-13 9.92 9.99 9.75 9.78 11.4M
2023-06-12 9.99 10.07 9.90 9.92 12.3M
2023-06-09 9.95 10.09 9.75 10.00 27.6M
2023-06-08 10.08 10.16 9.82 9.92 18.2M
2023-06-07 10.09 10.20 10.05 10.09 6.8M
2023-06-06 10.45 10.46 10.04 10.09 11.4M
2023-06-05 10.28 10.52 10.19 10.50 11.4M
2023-06-02 10.36 10.45 10.25 10.30 7.4M
2023-06-01 10.36 10.50 10.15 10.31 11.4M
2023-05-31 10.28 10.46 10.16 10.25 8.4M
2023-05-30 10.51 10.64 10.14 10.32 11.1M
2023-05-29 10.30 10.72 10.27 10.62 16.4M
2023-05-26 10.16 10.43 10.08 10.30 7.8M
2023-05-25 10.24 10.39 10.08 10.16 11.3M
2023-05-24 10.56 10.62 10.16 10.24 13.4M
2023-05-23 10.61 10.91 10.60 10.61 8.2M
2023-05-22 10.68 10.74 10.55 10.62 5.5M
2023-05-19 10.63 10.74 10.42 10.68 8.7M
2023-05-18 10.78 10.82 10.62 10.62 7.1M
2023-05-17 10.65 10.80 10.60 10.73 8.6M
2023-05-16 10.92 10.97 10.59 10.71 13.3M
2023-05-15 11.31 11.48 10.57 10.90 26.7M
2023-05-12 10.93 11.59 10.93 11.31 39.2M
2023-05-11 10.85 11.23 10.73 10.86 22.8M
2023-05-10 10.59 10.87 10.40 10.77 15.4M
2023-05-09 10.63 10.81 10.24 10.60 19.2M
2023-05-08 10.52 10.77 10.47 10.53 15.7M
2023-05-05 10.72 10.75 10.40 10.45 9.1M
2023-05-04 10.73 10.79 10.64 10.69 11.0M
2023-04-28 10.77 10.90 10.67 10.76 10.4M
2023-04-27 10.80 11.01 10.73 10.83 10.6M
2023-04-26 10.35 10.96 10.30 10.82 20.8M
2023-04-25 10.37 10.42 10.08 10.41 16.4M
2023-04-24 10.65 10.71 10.23 10.30 22.3M
2023-04-21 10.71 11.16 10.62 10.65 19.5M
2023-04-20 10.71 10.84 10.59 10.71 20.9M
2023-04-19 10.91 11.00 10.73 10.76 15.7M
2023-04-18 11.01 11.17 10.91 10.93 8.8M
2023-04-17 11.01 11.04 10.77 10.99 17.3M
2023-04-14 11.23 11.32 10.92 10.98 13.4M
2023-04-13 10.87 11.64 10.78 11.27 26.8M
2023-04-12 11.09 11.11 10.87 10.89 11.8M
2023-04-11 11.10 11.18 10.96 11.04 12.3M
2023-04-10 11.45 11.49 11.02 11.09 17.8M
2023-04-07 11.50 11.65 11.31 11.40 15.5M
2023-04-06 11.97 12.05 11.48 11.50 21.9M
2023-04-04 11.90 12.09 11.76 11.99 19.6M
2023-04-03 11.86 12.00 11.76 11.97 22.8M
2023-03-31 11.57 11.93 11.45 11.88 34.2M
2023-03-30 10.77 11.52 10.73 11.39 26.9M
2023-03-29 10.82 10.82 10.63 10.81 13.0M
2023-03-28 10.79 10.95 10.68 10.72 13.7M
2023-03-27 10.76 10.88 10.57 10.75 11.3M
2023-03-24 10.94 11.08 10.68 10.70 16.1M
2023-03-23 11.10 11.10 10.78 10.93 17.8M
2023-03-22 11.08 11.23 11.00 11.11 9.3M
2023-03-21 11.23 11.38 10.98 11.08 18.1M
2023-03-20 11.16 11.23 10.86 11.13 16.8M
2023-03-17 11.28 11.30 11.04 11.05 11.7M
2023-03-16 11.41 11.46 11.12 11.16 11.1M
2023-03-15 11.52 11.67 11.40 11.43 9.1M
2023-03-14 11.33 11.70 11.28 11.40 15.0M
2023-03-13 11.58 11.58 11.14 11.34 20.9M
2023-03-10 11.52 11.69 11.39 11.58 11.9M
2023-03-09 11.58 11.84 11.53 11.64 14.1M
2023-03-08 11.38 11.74 11.35 11.55 21.4M
2023-03-07 12.15 12.26 11.32 11.42 40.2M
2023-03-06 12.17 12.28 12.00 12.12 12.9M
2023-03-03 12.42 12.45 12.06 12.16 22.1M
2023-03-02 12.53 12.66 12.43 12.46 11.6M
2023-03-01 12.60 12.60 12.40 12.48 14.6M
2023-02-28 12.00 12.66 11.96 12.60 35.9M
2023-02-27 12.45 12.46 12.03 12.16 27.9M
2023-02-24 12.02 12.50 11.96 12.49 30.9M
2023-02-23 11.90 12.12 11.89 12.01 12.9M
2023-02-22 11.85 12.01 11.82 11.96 14.3M
2023-02-21 11.88 12.17 11.79 11.89 19.6M
2023-02-20 11.60 12.06 11.30 11.89 26.8M
2023-02-17 11.81 11.88 11.49 11.56 21.6M
2023-02-16 12.10 12.18 11.62 11.77 28.2M
2023-02-15 12.21 12.27 12.06 12.09 17.3M
2023-02-14 12.25 12.34 11.95 12.30 28.5M
2023-02-13 11.41 12.26 11.30 12.15 48.5M
2023-02-10 11.13 11.43 11.12 11.29 21.5M
2023-02-09 11.11 11.33 10.91 11.12 23.5M
2023-02-08 11.49 11.80 11.07 11.07 41.8M
2023-02-07 11.11 11.53 11.00 11.49 29.5M
2023-02-06 11.36 11.53 10.89 11.21 32.1M
2023-02-03 11.38 11.62 11.28 11.42 24.9M
2023-02-02 11.33 11.51 11.18 11.36 24.1M
2023-02-01 10.70 11.42 10.56 11.31 40.5M
2023-01-31 10.28 10.84 10.13 10.68 26.8M
2023-01-30 10.60 10.66 10.20 10.25 22.0M
2023-01-20 10.53 10.61 10.36 10.45 12.9M
2023-01-19 10.29 10.61 10.21 10.51 15.1M
2023-01-18 10.28 10.41 10.13 10.32 13.7M
2023-01-17 10.25 10.37 10.19 10.26 14.7M
2023-01-16 10.35 10.58 10.26 10.28 23.0M
2023-01-13 10.14 10.36 10.08 10.32 17.0M
2023-01-12 10.25 10.33 10.10 10.13 20.7M
2023-01-11 10.12 10.47 10.08 10.26 46.4M
2023-01-10 9.47 10.18 9.43 10.08 53.9M
2023-01-09 9.57 9.64 9.38 9.47 23.9M
2023-01-06 9.73 9.86 9.50 9.60 34.6M
2023-01-05 9.08 9.78 9.02 9.69 52.0M
2023-01-04 9.09 9.15 9.00 9.05 11.5M
2023-01-03 9.02 9.24 9.01 9.11 15.9M