Lifecome Biochemistry Co Ltd (002868)

002868
🏛️ 중국 →
27.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.57 28.11 27.26 27.26 352.2K
09:35 27.30 27.80 27.03 27.73 104.6K
09:40 27.73 28.00 27.67 27.70 118.7K
09:45 27.70 27.87 27.68 27.71 42.9K
09:50 27.71 27.89 27.66 27.89 49.7K
09:55 27.95 27.98 27.81 27.88 57.9K
10:00 27.88 27.88 27.75 27.85 38.0K
10:05 27.85 27.85 27.75 27.84 17.4K
10:10 27.77 27.84 27.77 27.78 10.8K
10:15 27.78 27.78 27.72 27.73 11.4K
10:20 27.73 27.77 27.73 27.77 19.9K
10:25 27.77 27.78 27.77 27.77 13.0K
10:30 27.85 27.86 27.79 27.86 26.4K
10:35 27.87 27.87 27.78 27.78 10.8K
10:40 27.78 27.78 27.52 27.52 110.8K
10:45 27.52 27.52 27.45 27.45 44.6K
10:50 27.40 27.56 27.31 27.44 68.6K
10:55 27.44 27.45 27.44 27.45 8.3K
11:00 27.56 27.56 27.40 27.40 31.4K
11:05 27.40 27.54 27.40 27.54 1.5K
11:10 27.42 27.42 27.25 27.26 64.4K
11:15 27.25 27.33 27.25 27.33 81.2K
11:20 27.35 27.35 27.33 27.33 12.1K
11:25 27.33 27.53 27.33 27.53 7.1K
13:00 27.54 27.54 27.33 27.33 27.5K
13:10 27.49 27.49 27.35 27.37 14.2K
13:15 27.37 27.49 27.31 27.31 16.7K
13:20 27.32 27.32 27.27 27.27 81.4K
13:25 27.24 27.24 27.05 27.19 59.3K
13:30 27.10 27.30 27.10 27.30 51.1K
13:35 27.32 27.35 27.20 27.22 60.2K
13:40 27.29 27.36 27.29 27.32 39.0K
13:45 27.30 27.54 27.27 27.53 51.3K
13:50 27.53 27.76 27.48 27.76 54.2K
13:55 27.76 27.98 27.72 27.88 128.1K
14:00 27.90 28.50 27.90 28.38 195.7K
14:05 28.39 28.50 28.22 28.38 67.9K
14:10 28.38 28.50 28.10 28.19 59.0K
14:15 28.16 28.35 28.15 28.20 30.9K
14:20 28.20 28.33 28.20 28.33 11.2K
14:25 28.33 28.48 28.32 28.40 58.6K
14:30 28.40 28.40 28.23 28.25 38.9K
14:35 28.31 28.33 28.29 28.29 12.4K
14:40 28.29 28.31 28.28 28.31 4.1K
14:45 28.31 28.31 28.28 28.28 11.5K
14:50 28.28 28.29 28.22 28.26 38.9K
14:55 28.27 28.27 28.23 28.23 33.6K
15:40 28.23 28.23 28.23 28.23 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 27.49 27.74 27.00 27.06 1.3M
2025-09-26 27.84 27.95 26.86 27.54 1.0M
2025-09-25 28.00 28.00 27.01 27.33 1.4M
2025-09-24 29.75 29.75 27.60 28.00 2.2M
2025-09-23 28.35 28.96 27.85 28.33 1.7M
2025-09-22 27.56 28.50 27.03 28.23 2.5M
2025-09-19 26.63 27.56 26.00 27.56 3.8M
2025-09-18 26.25 26.25 26.25 26.25 0.3M
2025-09-17 23.69 25.00 22.75 25.00 2.8M
2025-09-16 24.49 24.80 23.65 23.81 2.5M
2025-09-15 26.20 26.36 24.89 24.89 2.6M
2025-09-12 26.28 26.48 26.14 26.20 0.5M
2025-09-11 26.42 26.78 26.14 26.25 0.8M
2025-09-10 26.05 26.55 26.00 26.42 0.9M
2025-09-09 26.47 26.60 26.00 26.00 0.8M
2025-09-08 26.18 27.24 25.84 26.45 1.6M
2025-09-05 26.08 26.50 25.71 26.46 1.1M
2025-09-04 26.35 27.38 25.88 26.10 1.4M
2025-09-03 27.47 27.48 26.35 26.35 1.0M
2025-09-02 27.88 28.18 27.17 27.25 1.1M
2025-09-01 26.06 27.64 25.80 27.64 1.9M
2025-08-29 27.28 27.28 26.00 26.32 1.8M
2025-08-28 28.10 28.11 26.90 27.20 2.1M
2025-08-27 28.38 28.38 28.16 28.19 0.8M
2025-08-26 28.19 28.61 28.09 28.43 0.9M
2025-08-25 28.64 28.82 28.08 28.30 1.3M
2025-08-22 29.20 29.20 28.33 28.45 1.0M
2025-08-21 28.18 29.10 28.00 28.80 1.1M
2025-08-20 28.18 28.30 27.50 28.21 1.2M
2025-08-19 28.44 29.13 27.96 28.39 1.0M
2025-08-18 29.28 29.47 28.39 28.44 1.8M
2025-08-15 28.89 29.80 28.89 29.25 1.0M
2025-08-14 28.98 29.48 28.50 28.85 1.0M
2025-08-13 29.00 29.97 29.00 29.06 1.6M
2025-08-12 28.00 28.98 27.52 28.96 1.7M
2025-08-11 27.60 28.66 27.01 27.63 1.7M
2025-08-08 26.23 27.57 26.10 27.57 1.9M
2025-08-07 26.18 26.49 26.08 26.26 0.9M
2025-08-06 26.66 26.68 26.05 26.30 1.4M
2025-08-05 26.87 27.37 26.50 26.70 1.3M
2025-08-04 26.72 27.33 26.41 26.75 1.6M
2025-08-01 27.96 27.99 26.52 26.53 2.9M
2025-07-31 27.03 28.07 27.00 27.90 3.2M
2025-07-30 25.80 26.73 25.31 26.73 2.8M
2025-07-29 24.93 25.90 24.74 25.46 2.2M
2025-07-28 23.56 24.74 23.40 24.74 1.7M
2025-07-25 23.73 23.73 23.47 23.56 0.5M
2025-07-24 23.65 23.93 23.42 23.71 0.9M
2025-07-23 23.71 23.71 23.36 23.48 0.5M
2025-07-22 23.76 23.81 23.54 23.63 0.5M
2025-07-21 23.72 24.09 23.67 23.79 0.5M
2025-07-18 23.55 23.84 23.38 23.72 0.6M
2025-07-17 23.45 23.78 23.44 23.51 0.6M
2025-07-16 23.64 23.80 23.38 23.75 0.9M
2025-07-15 24.20 24.20 23.51 23.60 0.7M
2025-07-14 23.95 24.30 23.90 24.07 0.8M
2025-07-11 23.60 24.27 23.36 23.96 0.8M
2025-07-10 23.55 24.30 23.54 23.60 0.8M
2025-07-09 23.76 23.80 23.50 23.51 0.6M
2025-07-08 23.75 23.87 23.56 23.75 0.5M
2025-07-07 23.92 24.01 23.69 23.75 0.4M
2025-07-04 23.65 24.05 23.49 23.97 0.6M
2025-07-03 23.85 23.85 23.45 23.69 0.6M
2025-07-02 24.00 24.08 23.55 23.72 0.7M
2025-07-01 24.21 24.55 23.81 24.00 0.9M
2025-06-30 24.01 24.79 24.01 24.20 1.6M
2025-06-27 23.10 24.15 22.92 23.78 2.3M
2025-06-26 24.23 24.23 23.00 23.00 1.9M
2025-06-25 22.68 23.63 22.38 23.63 1.4M
2025-06-24 22.10 22.80 22.10 22.50 0.8M
2025-06-23 22.08 22.20 21.22 22.09 1.3M
2025-06-20 22.41 22.71 21.89 22.08 0.8M
2025-06-19 22.82 23.00 22.35 22.40 0.9M
2025-06-18 23.08 23.08 22.50 22.82 1.2M
2025-06-17 23.34 23.34 22.82 23.06 1.4M
2025-06-16 23.68 23.90 23.13 23.19 1.1M
2025-06-13 23.48 23.86 23.30 23.69 1.0M
2025-06-12 23.88 23.88 23.44 23.55 1.0M
2025-06-11 23.51 24.28 23.50 23.90 1.1M
2025-06-10 23.86 24.23 23.21 23.50 1.1M
2025-06-09 24.32 24.78 23.90 23.92 2.2M
2025-06-06 23.58 24.62 23.47 24.50 2.3M
2025-06-05 23.58 23.99 23.27 23.45 1.5M
2025-06-04 23.69 24.37 23.20 23.94 1.6M
2025-06-03 24.30 24.45 23.60 23.60 1.8M
2025-05-30 24.44 25.16 24.10 24.30 1.8M
2025-05-29 25.00 25.49 24.60 24.86 2.5M
2025-05-28 26.20 26.20 24.40 24.61 4.0M
2025-05-27 24.38 25.25 24.07 25.25 2.0M
2025-05-26 23.73 24.79 23.34 24.05 3.6M
2025-05-23 24.66 25.35 23.85 23.94 5.6M
2025-05-22 25.49 25.87 24.50 25.11 8.0M
2025-05-21 24.82 24.82 23.10 24.82 6.8M
2025-05-20 23.64 23.64 23.64 23.64 0.1M
2025-05-19 22.51 22.51 22.51 22.51 0.2M
2025-05-16 20.39 21.44 20.33 21.44 3.9M
2025-05-15 20.12 20.42 19.89 20.42 6.3M
2025-05-14 18.52 19.45 18.43 19.45 2.3M
2025-05-13 19.60 19.70 18.52 18.52 3.6M
2025-05-12 19.70 20.00 18.78 19.19 4.8M
2025-05-09 20.18 20.53 19.45 19.56 6.5M
2025-05-08 20.40 20.40 19.29 19.68 14.2M
2025-05-07 19.43 19.43 19.43 19.43 0.3M
2025-05-06 18.50 18.50 18.50 18.50 0.3M
2025-04-30 17.00 17.62 15.94 17.62 10.0M
2025-04-28 16.78 16.78 16.78 16.78 5.4M
2025-04-21 13.86 15.25 13.86 15.25 2.6M
2025-04-18 14.29 14.49 13.83 13.86 1.8M
2025-04-17 13.99 14.27 13.77 14.20 1.7M
2025-04-16 14.46 14.48 13.67 14.01 2.2M
2025-04-15 14.52 14.68 14.24 14.44 1.7M
2025-04-14 14.48 14.81 14.41 14.52 2.1M
2025-04-11 14.01 14.66 14.00 14.31 2.5M
2025-04-10 13.79 14.44 13.76 14.25 3.4M
2025-04-09 13.94 14.00 12.92 13.86 4.8M
2025-04-08 13.95 14.51 13.66 14.31 6.2M
2025-04-07 16.04 16.04 14.68 14.68 4.9M
2025-04-03 15.34 16.31 15.34 16.31 3.1M
2025-04-02 15.00 15.10 14.75 14.83 1.3M
2025-04-01 14.90 15.37 14.78 14.97 2.2M
2025-03-31 15.40 15.59 14.67 14.85 3.4M
2025-03-28 15.90 16.49 15.57 15.59 3.4M
2025-03-27 15.89 16.28 15.55 15.98 3.3M
2025-03-26 15.66 16.71 15.51 16.01 4.2M
2025-03-25 16.07 16.07 15.41 15.69 3.5M
2025-03-24 16.55 16.68 15.62 16.04 5.0M
2025-03-21 17.54 17.59 16.41 16.52 7.3M
2025-03-20 15.59 17.22 15.57 17.22 6.3M
2025-03-19 15.85 15.85 15.46 15.65 2.4M
2025-03-18 15.95 16.06 15.62 15.83 3.3M
2025-03-17 15.89 16.09 15.89 15.96 2.3M
2025-03-14 16.20 16.24 15.91 15.93 2.9M
2025-03-13 16.56 16.69 15.96 16.24 2.9M
2025-03-12 16.76 16.78 16.17 16.55 2.8M
2025-03-11 16.33 16.88 15.80 16.70 4.4M
2025-03-10 15.86 16.24 15.55 16.19 3.4M
2025-03-07 16.13 16.16 15.51 15.74 3.1M
2025-03-06 16.27 16.31 15.52 15.91 2.6M
2025-03-05 16.30 16.40 15.51 15.87 2.6M
2025-03-04 16.05 16.33 15.53 16.16 3.5M
2025-03-03 16.60 16.60 15.97 16.07 4.1M
2025-02-28 16.60 16.70 16.21 16.45 2.2M
2025-02-27 17.30 17.30 16.38 16.65 2.9M
2025-02-26 17.15 17.21 16.56 16.91 3.8M
2025-02-25 17.37 17.37 16.72 16.95 2.9M
2025-02-24 17.60 17.77 16.70 17.12 3.0M
2025-02-21 17.59 17.85 17.07 17.38 2.6M
2025-02-20 17.18 17.66 16.80 17.55 2.5M
2025-02-19 16.80 17.27 16.58 17.12 2.8M
2025-02-18 17.50 17.79 16.62 16.79 3.1M
2025-02-17 17.36 17.80 17.20 17.49 3.2M
2025-02-14 16.93 17.82 16.73 17.30 3.5M
2025-02-13 16.32 17.50 16.31 17.02 4.3M
2025-02-12 16.10 16.36 15.94 16.32 1.7M
2025-02-11 16.16 16.39 15.90 16.11 1.6M
2025-02-10 16.39 16.53 16.00 16.29 2.3M
2025-02-07 16.05 16.28 15.68 15.93 2.1M
2025-02-06 15.56 15.78 15.26 15.77 1.6M
2025-02-05 15.15 15.65 15.15 15.42 1.2M
2025-01-27 15.33 15.55 15.06 15.13 1.2M
2025-01-24 15.09 15.33 14.74 15.32 1.7M
2025-01-23 15.18 15.70 15.12 15.13 1.7M
2025-01-22 15.38 15.46 15.08 15.16 1.3M
2025-01-21 15.92 16.00 15.21 15.55 2.2M
2025-01-20 16.36 16.49 15.71 15.90 3.1M
2025-01-17 15.56 16.55 15.33 16.28 4.5M
2025-01-16 15.80 15.99 15.34 15.65 2.1M
2025-01-15 16.10 16.10 15.42 15.60 2.7M
2025-01-14 15.00 15.85 15.00 15.82 3.1M
2025-01-13 15.00 15.02 14.50 14.94 1.7M
2025-01-10 15.90 15.90 15.03 15.05 2.9M
2025-01-09 16.00 16.11 15.60 15.93 2.6M
2025-01-08 16.21 16.54 15.47 15.90 3.6M
2025-01-07 15.98 16.50 15.51 15.92 5.2M
2025-01-06 15.74 16.35 14.76 15.35 6.9M
2025-01-03 17.26 17.78 16.25 16.25 9.9M
2025-01-02 21.22 21.97 17.97 18.06 18.8M