Shanghai Bio heart Biological Technology Co Ltd (2185)

2185
🏛️ 홍콩 →
5.44
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
2025-09-26 5.67 5.67 5.31 5.44 1.0M
2025-09-25 6.00 6.13 5.53 5.55 1.8M
2025-09-24 6.71 6.72 5.77 5.85 2.7M
2025-09-23 6.95 6.95 6.66 6.76 0.5M
2025-09-22 7.37 7.37 6.89 7.02 1.1M
2025-09-19 7.51 7.81 7.17 7.25 1.0M
2025-09-18 7.35 7.87 7.35 7.52 1.6M
2025-09-17 7.25 7.50 7.15 7.35 0.9M
2025-09-16 7.55 7.86 7.00 7.60 1.3M
2025-09-15 7.17 7.56 7.17 7.45 0.4M
2025-09-12 7.55 7.88 7.37 7.37 1.2M
2025-09-11 7.00 7.51 6.73 7.42 1.5M
2025-09-10 7.18 7.68 7.15 7.27 1.2M
2025-09-09 7.86 8.12 7.39 7.48 1.3M
2025-09-08 7.93 8.10 7.67 8.10 1.1M
2025-09-05 7.76 8.09 7.59 7.93 1.3M
2025-09-04 8.51 8.74 7.32 7.76 3.4M
2025-09-03 8.54 9.08 8.27 8.50 2.1M
2025-09-02 8.52 8.78 8.16 8.54 1.2M
2025-09-01 8.28 9.26 8.28 8.52 2.5M
2025-08-29 8.19 8.47 8.05 8.24 1.3M
2025-08-28 8.63 8.63 7.91 8.05 1.6M
2025-08-27 8.92 9.10 8.47 8.62 2.4M
2025-08-26 8.57 9.20 8.31 8.88 3.1M
2025-08-25 8.76 8.76 8.11 8.38 3.0M
2025-08-22 8.99 9.12 8.33 8.58 3.3M
2025-08-21 9.50 10.06 8.82 9.00 4.3M
2025-08-20 9.70 9.96 8.95 9.31 3.8M
2025-08-19 9.90 10.77 8.80 9.70 11.5M
2025-08-18 6.50 9.30 6.50 9.30 12.3M
2025-08-15 4.83 6.28 4.83 6.06 7.1M
2025-08-14 4.41 4.97 4.31 4.83 2.2M
2025-08-13 4.16 4.47 4.16 4.29 1.3M
2025-08-12 4.08 4.23 4.08 4.12 0.8M
2025-08-11 4.09 4.24 3.96 4.15 1.1M
2025-08-08 4.19 4.19 4.00 4.07 0.4M
2025-08-07 4.10 4.18 3.93 4.05 0.5M
2025-08-06 4.15 4.22 4.06 4.10 0.8M
2025-08-05 4.04 4.30 4.04 4.15 2.1M
2025-08-04 4.00 4.19 3.88 4.04 1.1M
2025-08-01 4.35 4.35 3.98 4.11 1.1M
2025-07-31 4.38 4.57 4.17 4.19 1.3M
2025-07-30 4.45 4.45 4.16 4.32 1.9M
2025-07-29 4.09 4.50 4.08 4.36 2.6M
2025-07-28 4.05 4.27 4.05 4.08 2.0M
2025-07-25 4.05 4.17 3.96 4.05 0.5M
2025-07-24 4.15 4.21 3.97 4.05 0.9M
2025-07-23 4.15 4.31 4.03 4.16 1.6M
2025-07-22 4.37 4.47 4.11 4.12 1.9M
2025-07-21 4.32 4.51 4.24 4.37 1.3M
2025-07-18 4.32 4.41 4.00 4.20 2.2M
2025-07-17 4.68 4.70 3.60 4.36 3.1M
2025-07-16 3.99 5.00 3.81 4.68 6.9M
2025-07-15 3.86 4.13 3.75 3.85 1.0M
2025-07-14 3.55 3.80 3.47 3.75 1.3M
2025-07-11 3.28 3.44 3.28 3.34 1.5M
2025-07-10 3.24 3.34 3.20 3.25 0.5M
2025-07-09 3.13 3.36 3.05 3.15 0.3M
2025-07-08 3.20 3.22 2.99 3.05 0.6M
2025-07-07 3.35 3.35 3.16 3.19 0.3M
2025-07-04 3.40 3.45 3.35 3.38 0.1M
2025-07-03 3.53 3.53 3.34 3.44 0.5M
2025-07-02 3.75 3.75 3.46 3.54 0.2M
2025-06-30 3.67 3.78 3.55 3.55 0.4M
2025-06-27 3.53 3.58 3.46 3.55 0.2M
2025-06-26 3.73 3.73 3.34 3.53 0.8M
2025-06-25 3.84 3.97 3.70 3.77 0.8M
2025-06-24 3.71 3.88 3.63 3.83 0.9M
2025-06-23 3.66 3.87 3.48 3.70 0.4M
2025-06-20 3.68 3.96 3.63 3.66 0.4M
2025-06-19 3.71 3.87 3.51 3.71 0.5M
2025-06-18 3.56 3.73 3.25 3.70 0.6M
2025-06-17 4.00 4.01 3.40 3.50 1.4M
2025-06-16 4.10 4.15 3.90 4.00 1.2M
2025-06-13 4.20 4.50 3.85 4.02 2.2M
2025-06-12 3.53 4.30 3.50 4.10 3.5M
2025-06-11 3.72 3.95 3.50 3.68 1.5M
2025-06-10 3.40 3.95 3.21 3.72 1.3M
2025-06-09 3.15 3.38 3.13 3.31 0.9M
2025-06-06 3.06 3.15 2.80 3.13 0.5M
2025-06-05 2.93 3.15 2.88 3.05 1.4M
2025-06-04 2.83 3.08 2.69 2.88 1.3M
2025-06-03 2.59 2.90 2.59 2.69 0.5M
2025-06-02 2.60 2.73 2.53 2.59 0.2M
2025-05-30 2.58 2.68 2.54 2.60 0.1M
2025-05-29 2.58 2.62 2.52 2.57 0.2M
2025-05-28 2.70 2.70 2.56 2.56 0.0M
2025-05-27 2.57 2.61 2.54 2.59 0.0M
2025-05-26 2.59 2.59 2.45 2.56 0.3M
2025-05-23 2.53 2.58 2.50 2.57 0.1M
2025-05-22 2.55 2.56 2.50 2.53 0.1M
2025-05-21 2.57 2.62 2.55 2.56 0.3M
2025-05-20 2.52 2.55 2.35 2.52 0.5M
2025-05-19 2.50 2.58 2.32 2.52 0.4M
2025-05-16 2.75 2.75 2.56 2.64 0.0M
2025-05-15 2.40 2.58 2.40 2.57 0.2M
2025-05-14 3.00 3.00 2.40 2.49 0.3M
2025-05-13 2.37 2.45 2.36 2.42 0.1M
2025-05-12 2.50 3.00 2.32 2.34 0.1M
2025-05-09 2.38 2.41 2.30 2.41 0.1M
2025-05-08 2.31 2.49 2.23 2.38 0.2M
2025-05-07 2.38 2.48 2.37 2.40 0.1M
2025-05-06 2.41 2.49 2.41 2.48 0.0M
2025-05-02 2.35 2.50 2.35 2.49 0.0M
2025-04-30 2.42 2.50 2.40 2.45 0.2M
2025-04-29 2.40 2.47 2.40 2.46 0.0M
2025-04-28 2.45 2.47 2.41 2.45 0.1M
2025-04-25 2.40 2.45 2.34 2.41 0.2M
2025-04-24 2.62 2.62 2.27 2.37 0.2M
2025-04-23 2.39 2.39 2.17 2.28 0.1M
2025-04-22 2.17 2.36 2.16 2.28 0.4M
2025-04-17 2.18 2.18 2.05 2.14 0.1M
2025-04-16 2.08 2.18 2.08 2.18 0.0M
2025-04-15 2.19 2.19 2.19 2.19 0.0M
2025-04-14 2.09 2.15 1.99 2.15 0.1M
2025-04-11 2.10 2.10 1.99 2.09 0.0M
2025-04-10 2.00 2.20 1.95 2.00 0.0M
2025-04-09 1.90 1.95 1.90 1.95 0.0M
2025-04-08 1.86 1.90 1.78 1.90 0.2M
2025-04-07 2.56 2.56 1.70 1.86 0.6M
2025-04-03 2.70 2.70 2.70 2.70 0.0M
2025-04-02 2.76 2.76 2.70 2.70 0.1M
2025-04-01 2.70 2.85 2.68 2.77 0.2M
2025-03-31 2.81 2.81 2.66 2.70 0.3M
2025-03-28 3.05 3.05 2.98 2.98 0.0M
2025-03-27 2.90 3.04 2.90 2.99 0.1M
2025-03-26 2.78 2.95 2.78 2.90 0.2M
2025-03-25 2.87 3.07 2.87 2.90 0.1M
2025-03-24 2.96 3.09 2.88 3.08 0.1M
2025-03-21 3.16 3.21 2.95 2.96 0.1M
2025-03-20 3.20 3.21 3.02 3.17 0.2M
2025-03-19 3.13 3.20 2.97 3.20 0.3M
2025-03-18 3.20 3.67 3.05 3.15 1.0M
2025-03-17 2.60 3.30 2.60 3.20 0.8M
2025-03-14 2.43 2.59 2.43 2.55 0.3M
2025-03-13 2.46 2.47 2.31 2.43 0.4M
2025-03-12 2.51 2.51 2.42 2.49 0.3M
2025-03-11 2.54 2.56 2.47 2.51 0.5M
2025-03-10 2.65 2.68 2.41 2.58 0.8M
2025-03-07 2.30 2.72 2.30 2.65 2.1M
2025-03-06 2.15 2.38 2.13 2.30 1.0M
2025-03-05 2.33 2.33 2.00 2.13 1.2M
2025-03-04 2.00 2.30 1.99 2.19 1.0M
2025-03-03 1.80 1.97 1.80 1.86 0.3M
2025-02-28 2.00 2.00 1.77 1.77 0.8M
2025-02-27 2.08 2.80 1.99 2.04 3.7M
2025-02-26 1.85 1.91 1.84 1.90 0.2M
2025-02-25 1.73 1.79 1.65 1.79 0.2M
2025-02-24 1.72 1.73 1.70 1.73 0.0M
2025-02-21 1.80 1.85 1.72 1.80 0.1M
2025-02-20 1.76 1.85 1.70 1.84 0.2M
2025-02-19 1.73 1.78 1.72 1.76 0.0M
2025-02-18 1.76 1.77 1.72 1.72 0.0M
2025-02-17 1.86 1.88 1.73 1.81 0.0M
2025-02-14 1.81 1.81 1.71 1.80 0.0M
2025-02-13 1.75 1.82 1.73 1.82 0.3M
2025-02-12 1.65 1.73 1.60 1.73 0.7M
2025-02-11 1.69 1.69 1.63 1.65 0.4M
2025-02-10 1.66 1.71 1.66 1.68 0.1M
2025-02-07 1.66 1.72 1.66 1.71 0.1M
2025-02-06 1.81 1.81 1.64 1.71 0.0M
2025-02-05 1.78 1.81 1.66 1.81 0.0M
2025-02-04 1.66 1.82 1.52 1.75 0.0M
2025-02-03 1.66 1.74 1.65 1.70 0.0M
2025-01-28 1.71 1.80 1.71 1.80 0.0M
2025-01-27 1.64 1.64 1.64 1.64 0.0M
2025-01-24 1.56 1.57 1.55 1.55 0.0M
2025-01-23 1.50 1.60 1.48 1.54 0.0M
2025-01-22 1.52 1.52 1.50 1.50 0.0M
2025-01-21 1.54 1.54 1.50 1.50 0.0M
2025-01-20 1.54 1.54 1.52 1.52 0.0M
2025-01-17 1.49 1.50 1.45 1.50 0.1M
2025-01-16 1.48 1.60 1.48 1.49 0.1M
2025-01-15 1.58 1.58 1.58 1.58 0.0M
2025-01-14 1.58 1.61 1.57 1.58 0.1M
2025-01-13 1.45 1.64 1.43 1.54 0.0M
2025-01-10 1.51 1.52 1.51 1.51 0.0M
2025-01-09 1.59 1.59 1.59 1.58 0.0M
2025-01-08 1.55 1.55 1.55 1.55 0.0M
2025-01-07 1.55 1.55 1.48 1.55 0.0M
2025-01-06 1.66 1.66 1.66 1.66 0.0M
2025-01-03 1.77 1.77 1.67 1.66 0.0M
2025-01-02 1.60 1.60 1.54 1.56 0.0M