PKU HealthCare Corp Ltd (000788)

000788
🏛️ 중국 →
6.07
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 6.67 6.75 6.60 6.71 4.5M
2023-12-28 6.62 6.71 6.52 6.65 5.6M
2023-12-27 6.55 6.64 6.52 6.63 4.3M
2023-12-26 6.66 6.68 6.56 6.58 3.9M
2023-12-25 6.63 6.73 6.58 6.65 5.0M
2023-12-22 6.79 6.80 6.65 6.69 4.8M
2023-12-21 6.71 6.79 6.64 6.79 5.2M
2023-12-20 6.80 6.86 6.74 6.75 5.2M
2023-12-19 6.87 6.88 6.75 6.80 5.4M
2023-12-18 6.89 7.02 6.85 6.89 5.6M
2023-12-15 7.04 7.06 6.87 6.89 6.0M
2023-12-14 7.04 7.16 7.04 7.05 6.3M
2023-12-13 6.97 7.17 6.95 7.08 7.7M
2023-12-12 6.93 7.01 6.90 6.97 4.8M
2023-12-11 6.87 6.95 6.82 6.91 6.2M
2023-12-08 6.99 7.02 6.88 6.88 7.1M
2023-12-07 7.08 7.10 6.98 6.99 6.4M
2023-12-06 7.06 7.12 6.98 7.07 6.9M
2023-12-05 7.16 7.17 7.06 7.07 6.5M
2023-12-04 7.11 7.19 7.05 7.16 7.1M
2023-12-01 7.10 7.18 7.06 7.11 5.6M
2023-11-30 7.08 7.14 7.03 7.10 6.4M
2023-11-29 7.15 7.18 7.08 7.08 5.7M
2023-11-28 7.16 7.18 6.98 7.16 10.0M
2023-11-27 7.30 7.32 7.09 7.12 15.6M
2023-11-24 7.12 7.35 7.08 7.25 20.2M
2023-11-23 6.98 7.08 6.97 7.07 7.5M
2023-11-22 6.91 7.03 6.90 6.98 6.9M
2023-11-21 6.97 7.01 6.93 6.94 5.8M
2023-11-20 6.88 7.01 6.88 6.98 8.3M
2023-11-17 6.81 6.90 6.77 6.87 5.7M
2023-11-16 6.85 6.89 6.80 6.81 3.5M
2023-11-15 6.89 6.94 6.83 6.85 4.8M
2023-11-14 6.84 6.88 6.80 6.83 4.2M
2023-11-13 6.88 6.90 6.82 6.87 4.5M
2023-11-10 6.77 6.90 6.76 6.84 5.9M
2023-11-09 6.85 6.93 6.79 6.82 5.7M
2023-11-08 6.77 6.91 6.77 6.85 5.5M
2023-11-07 6.80 6.88 6.80 6.80 4.6M
2023-11-06 6.81 6.89 6.80 6.84 5.4M
2023-11-03 6.87 6.89 6.78 6.78 6.0M
2023-11-02 6.87 6.94 6.81 6.82 6.1M
2023-11-01 6.85 6.89 6.79 6.86 8.3M
2023-10-31 6.80 6.90 6.78 6.85 10.1M
2023-10-30 6.56 6.86 6.54 6.80 14.4M
2023-10-27 6.33 6.58 6.25 6.56 11.3M
2023-10-26 6.26 6.33 6.19 6.33 5.1M
2023-10-25 6.30 6.33 6.24 6.27 4.8M
2023-10-24 6.08 6.30 6.08 6.27 6.6M
2023-10-23 6.15 6.20 6.05 6.08 6.4M
2023-10-20 6.17 6.26 6.15 6.17 6.5M
2023-10-19 6.32 6.34 6.16 6.20 8.1M
2023-10-18 6.52 6.53 6.27 6.29 11.8M
2023-10-17 6.70 6.72 6.37 6.47 16.8M
2023-10-16 6.87 6.92 6.75 6.79 4.6M
2023-10-13 6.83 6.91 6.77 6.86 6.0M
2023-10-12 6.74 6.88 6.74 6.83 6.1M
2023-10-11 6.60 6.81 6.58 6.71 5.2M
2023-10-10 6.73 6.74 6.58 6.61 5.5M
2023-10-09 6.74 6.80 6.66 6.73 3.7M
2023-09-28 6.81 6.87 6.77 6.78 4.5M
2023-09-27 6.69 6.80 6.67 6.79 4.4M
2023-09-26 6.79 6.81 6.68 6.70 2.7M
2023-09-25 6.71 6.83 6.70 6.79 4.0M
2023-09-22 6.68 6.74 6.61 6.73 4.0M
2023-09-21 6.79 6.80 6.69 6.70 3.6M
2023-09-20 6.78 6.83 6.74 6.79 4.5M
2023-09-19 6.76 6.85 6.74 6.77 5.1M
2023-09-18 6.80 6.83 6.71 6.78 4.3M
2023-09-15 6.68 6.78 6.63 6.75 4.8M
2023-09-14 6.64 6.75 6.61 6.64 3.5M
2023-09-13 6.74 6.77 6.61 6.65 4.9M
2023-09-12 6.64 6.81 6.64 6.76 9.8M
2023-09-11 6.44 6.64 6.42 6.63 7.9M
2023-09-08 6.47 6.49 6.40 6.42 3.2M
2023-09-07 6.57 6.58 6.45 6.45 4.9M
2023-09-06 6.60 6.62 6.55 6.59 3.6M
2023-09-05 6.66 6.68 6.61 6.63 3.0M
2023-09-04 6.68 6.70 6.62 6.66 4.7M
2023-09-01 6.67 6.72 6.63 6.66 4.6M
2023-08-31 6.52 6.72 6.48 6.70 9.4M
2023-08-30 6.51 6.62 6.49 6.53 5.3M
2023-08-29 6.40 6.53 6.37 6.52 5.4M
2023-08-28 6.50 6.57 6.38 6.40 10.9M
2023-08-25 6.37 6.39 6.22 6.24 5.6M
2023-08-24 6.33 6.40 6.29 6.36 3.9M
2023-08-23 6.45 6.48 6.34 6.35 3.5M
2023-08-22 6.52 6.59 6.34 6.45 7.1M
2023-08-21 6.57 6.62 6.49 6.51 5.3M
2023-08-18 6.92 6.92 6.56 6.56 17.4M
2023-08-17 6.89 6.97 6.85 6.92 8.4M
2023-08-16 7.04 7.09 6.94 6.95 9.7M
2023-08-15 7.00 7.05 6.89 7.05 12.9M
2023-08-14 6.95 7.04 6.87 7.00 10.6M
2023-08-11 6.98 7.09 6.94 6.97 13.0M
2023-08-10 6.99 7.02 6.92 6.95 7.0M
2023-08-09 6.98 7.08 6.90 7.01 13.9M
2023-08-08 6.83 7.14 6.77 7.03 13.6M
2023-08-07 6.92 6.98 6.80 6.82 6.1M
2023-08-04 6.99 7.00 6.92 6.95 6.1M
2023-08-03 6.86 7.02 6.84 6.99 10.5M
2023-08-02 6.89 6.92 6.83 6.85 3.5M
2023-08-01 6.87 6.92 6.86 6.90 4.2M
2023-07-31 6.87 6.92 6.86 6.89 5.0M
2023-07-28 6.79 6.88 6.78 6.88 5.0M
2023-07-27 6.84 6.87 6.80 6.80 3.3M
2023-07-26 6.83 6.87 6.82 6.85 3.5M
2023-07-25 6.80 6.84 6.79 6.83 4.5M
2023-07-24 6.74 6.82 6.73 6.79 3.6M
2023-07-21 6.73 6.78 6.68 6.78 3.4M
2023-07-20 6.75 6.77 6.70 6.71 2.8M
2023-07-19 6.75 6.76 6.69 6.73 2.8M
2023-07-18 6.76 6.76 6.71 6.73 1.8M
2023-07-17 6.77 6.77 6.70 6.75 2.3M
2023-07-14 6.77 6.80 6.76 6.77 2.4M
2023-07-13 6.73 6.80 6.72 6.80 3.7M
2023-07-12 6.82 6.84 6.72 6.72 2.6M
2023-07-11 6.79 6.83 6.76 6.82 3.2M
2023-07-10 6.78 6.79 6.73 6.75 2.2M
2023-07-07 6.75 6.80 6.73 6.75 2.7M
2023-07-06 6.80 6.81 6.74 6.74 3.2M
2023-07-05 6.87 6.88 6.80 6.81 3.6M
2023-07-04 6.80 6.89 6.77 6.86 5.0M
2023-07-03 6.77 6.86 6.76 6.80 5.0M
2023-06-30 6.76 6.85 6.75 6.79 4.2M
2023-06-29 6.67 6.78 6.66 6.77 4.5M
2023-06-28 6.67 6.70 6.56 6.68 3.5M
2023-06-27 6.60 6.74 6.56 6.68 4.2M
2023-06-26 6.70 6.70 6.55 6.56 4.9M
2023-06-21 6.80 6.84 6.70 6.71 3.8M
2023-06-20 6.76 6.89 6.70 6.85 6.8M
2023-06-19 6.88 6.89 6.75 6.77 4.6M
2023-06-16 6.84 6.90 6.80 6.88 4.7M
2023-06-15 6.80 6.84 6.74 6.84 4.8M
2023-06-14 6.77 6.84 6.73 6.80 3.9M
2023-06-13 6.76 6.81 6.73 6.77 3.5M
2023-06-12 6.72 6.79 6.61 6.77 5.6M
2023-06-09 6.67 6.75 6.67 6.71 3.8M
2023-06-08 6.79 6.79 6.66 6.68 6.6M
2023-06-07 6.74 6.81 6.70 6.77 5.2M
2023-06-06 6.92 6.94 6.74 6.75 10.0M
2023-06-05 6.95 6.97 6.89 6.92 6.8M
2023-06-02 7.07 7.07 6.94 6.95 12.7M
2023-06-01 7.20 7.23 7.06 7.06 11.7M
2023-05-31 7.38 7.43 7.16 7.20 17.7M
2023-05-30 7.41 7.85 7.28 7.36 29.7M
2023-05-29 7.06 7.41 7.02 7.39 22.4M
2023-05-26 6.87 7.19 6.85 7.08 9.3M
2023-05-25 6.98 7.00 6.82 6.91 4.9M
2023-05-24 7.09 7.09 6.94 6.99 5.3M
2023-05-23 7.08 7.27 7.05 7.11 10.0M
2023-05-22 7.03 7.10 7.02 7.06 4.1M
2023-05-19 7.07 7.09 6.95 7.06 4.9M
2023-05-18 7.04 7.10 6.99 7.03 4.8M
2023-05-17 7.06 7.06 6.93 7.05 5.6M
2023-05-16 7.03 7.11 7.01 7.05 7.0M
2023-05-15 6.96 7.08 6.86 7.04 7.6M
2023-05-12 7.06 7.22 7.06 7.08 10.5M
2023-05-11 7.01 7.12 6.98 7.08 6.2M
2023-05-10 6.97 7.01 6.90 7.01 4.3M
2023-05-09 7.03 7.03 6.93 6.96 6.3M
2023-05-08 7.08 7.09 7.01 7.03 6.0M
2023-05-05 7.14 7.14 7.00 7.09 5.7M
2023-05-04 7.00 7.16 6.97 7.13 8.6M
2023-04-28 6.95 7.03 6.88 7.01 9.2M
2023-04-27 6.74 6.98 6.74 6.93 9.0M
2023-04-26 6.70 6.81 6.66 6.75 4.3M
2023-04-25 6.83 6.86 6.61 6.69 7.8M
2023-04-24 6.89 6.94 6.80 6.84 6.3M
2023-04-21 6.90 6.97 6.82 6.82 5.5M
2023-04-20 6.97 7.00 6.86 6.89 5.2M
2023-04-19 7.07 7.09 6.96 6.97 7.8M
2023-04-18 7.17 7.18 7.05 7.06 7.6M
2023-04-17 7.19 7.20 7.12 7.20 5.7M
2023-04-14 7.24 7.33 7.16 7.19 6.3M
2023-04-13 7.26 7.28 7.18 7.21 5.0M
2023-04-12 7.21 7.30 7.19 7.22 3.7M
2023-04-11 7.27 7.27 7.16 7.21 4.2M
2023-04-10 7.37 7.37 7.20 7.22 6.5M
2023-04-07 7.26 7.39 7.23 7.36 6.4M
2023-04-06 7.22 7.31 7.19 7.26 6.2M
2023-04-04 7.25 7.32 7.18 7.21 6.2M
2023-04-03 7.23 7.31 7.19 7.25 4.5M
2023-03-31 7.08 7.25 7.08 7.24 7.0M
2023-03-30 7.20 7.21 7.05 7.08 6.3M
2023-03-29 7.28 7.29 7.15 7.17 4.5M
2023-03-28 7.22 7.34 7.19 7.28 6.8M
2023-03-27 7.22 7.25 7.14 7.23 4.8M
2023-03-24 7.27 7.35 7.20 7.24 5.3M
2023-03-23 7.29 7.29 7.21 7.25 4.0M
2023-03-22 7.27 7.35 7.25 7.29 3.6M
2023-03-21 7.21 7.27 7.18 7.26 4.5M
2023-03-20 7.30 7.30 7.15 7.19 6.5M
2023-03-17 7.39 7.45 7.28 7.31 6.9M
2023-03-16 7.43 7.48 7.34 7.35 5.0M
2023-03-15 7.26 7.48 7.24 7.44 7.8M
2023-03-14 7.35 7.48 7.18 7.20 8.2M
2023-03-13 7.37 7.44 7.33 7.44 5.7M
2023-03-10 7.55 7.55 7.41 7.44 6.3M
2023-03-09 7.58 7.63 7.51 7.58 3.9M
2023-03-08 7.63 7.67 7.53 7.59 4.7M
2023-03-07 7.85 7.86 7.62 7.62 8.2M
2023-03-06 7.83 7.87 7.79 7.83 4.3M
2023-03-03 7.85 7.88 7.80 7.84 5.2M
2023-03-02 7.93 7.95 7.82 7.85 7.6M
2023-03-01 7.90 7.96 7.87 7.94 7.6M
2023-02-28 7.72 7.94 7.71 7.94 13.7M
2023-02-27 7.85 7.91 7.68 7.71 8.8M
2023-02-24 7.87 7.90 7.81 7.84 4.8M
2023-02-23 7.96 7.96 7.78 7.86 12.4M
2023-02-22 7.82 8.02 7.77 7.97 15.2M
2023-02-21 7.85 7.88 7.78 7.85 10.3M
2023-02-20 7.86 7.89 7.71 7.81 10.6M
2023-02-17 7.70 7.90 7.67 7.87 13.6M
2023-02-16 7.88 7.97 7.60 7.72 16.9M
2023-02-15 7.97 8.02 7.83 7.86 12.5M
2023-02-14 7.86 8.01 7.86 8.00 16.5M
2023-02-13 7.84 7.91 7.82 7.86 9.7M
2023-02-10 7.82 7.84 7.73 7.84 9.4M
2023-02-09 7.77 7.82 7.71 7.80 9.5M
2023-02-08 7.70 7.82 7.70 7.79 9.8M
2023-02-07 7.68 7.75 7.60 7.69 8.7M
2023-02-06 7.67 7.79 7.64 7.65 10.0M
2023-02-03 7.84 7.85 7.61 7.72 10.0M
2023-02-02 7.78 7.83 7.71 7.83 11.0M
2023-02-01 7.55 7.80 7.53 7.79 16.4M
2023-01-31 7.58 7.59 7.49 7.53 6.5M
2023-01-30 7.60 7.63 7.52 7.58 11.1M
2023-01-20 7.50 7.58 7.49 7.57 10.6M
2023-01-19 7.41 7.48 7.39 7.48 4.8M
2023-01-18 7.42 7.45 7.38 7.43 3.5M
2023-01-17 7.51 7.51 7.36 7.42 8.4M
2023-01-16 7.44 7.61 7.44 7.49 10.3M
2023-01-13 7.41 7.45 7.38 7.44 4.8M
2023-01-12 7.47 7.49 7.36 7.40 8.7M
2023-01-11 7.51 7.56 7.42 7.46 8.0M
2023-01-10 7.51 7.52 7.43 7.47 6.8M
2023-01-09 7.46 7.52 7.41 7.51 10.0M
2023-01-06 7.58 7.59 7.45 7.46 11.2M
2023-01-05 7.51 7.58 7.41 7.53 9.8M
2023-01-04 7.56 7.59 7.44 7.51 11.9M
2023-01-03 7.44 7.61 7.43 7.59 12.6M