Shanghai Model Organisms Center Inc (688265)

688265
🏛️ 중국 →
50.26
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 37.68 38.59 37.68 38.45 0.2M
2023-12-28 37.01 38.13 36.57 37.85 0.2M
2023-12-27 36.39 37.16 36.03 37.05 0.2M
2023-12-26 36.80 36.80 35.98 36.31 0.3M
2023-12-25 36.77 37.12 36.43 36.80 0.5M
2023-12-22 37.62 37.76 37.03 37.08 0.4M
2023-12-21 37.45 37.99 37.11 37.80 0.3M
2023-12-20 38.26 38.50 37.58 37.77 0.4M
2023-12-19 38.08 38.50 37.91 38.48 0.3M
2023-12-18 38.56 38.58 37.71 38.07 0.4M
2023-12-15 38.83 39.37 38.41 38.59 0.2M
2023-12-14 39.20 39.69 38.45 38.59 0.3M
2023-12-13 39.18 39.46 38.83 38.91 0.2M
2023-12-12 39.98 39.98 39.10 39.26 0.3M
2023-12-11 39.32 39.79 38.65 39.73 0.6M
2023-12-08 40.19 40.43 39.03 39.27 0.6M
2023-12-07 40.84 40.84 40.23 40.28 0.2M
2023-12-06 40.17 41.09 40.01 40.50 0.3M
2023-12-05 40.51 41.14 40.20 40.20 0.3M
2023-12-04 41.30 41.32 40.36 40.80 0.4M
2023-12-01 40.55 41.68 40.50 41.24 0.5M
2023-11-30 40.73 41.15 40.28 40.84 0.4M
2023-11-29 40.94 41.77 40.71 40.73 0.6M
2023-11-28 40.22 41.30 39.97 40.94 0.5M
2023-11-27 40.46 40.64 39.75 40.22 0.6M
2023-11-24 41.10 41.10 40.06 40.39 0.7M
2023-11-23 41.49 42.05 40.73 41.16 1.0M
2023-11-22 45.31 45.31 41.41 41.80 2.4M
2023-11-21 41.66 47.97 41.66 45.30 2.8M
2023-11-20 40.91 41.46 40.60 41.27 0.4M
2023-11-17 40.30 40.73 40.12 40.59 0.2M
2023-11-16 40.56 40.89 39.95 39.95 0.2M
2023-11-15 40.95 41.15 40.62 40.77 0.2M
2023-11-14 40.39 41.05 39.84 40.69 0.3M
2023-11-13 40.26 40.48 39.80 40.19 0.2M
2023-11-10 40.05 40.80 39.91 40.26 0.3M
2023-11-09 40.80 41.29 40.05 40.40 0.3M
2023-11-08 40.70 41.99 40.31 40.80 0.3M
2023-11-07 40.92 40.93 40.20 40.62 0.4M
2023-11-06 39.50 40.88 39.40 40.73 0.5M
2023-11-03 38.31 39.33 38.31 38.86 0.4M
2023-11-02 39.09 39.66 38.26 38.31 0.4M
2023-11-01 40.10 40.28 38.76 39.10 0.6M
2023-10-31 40.89 41.18 39.90 40.21 0.4M
2023-10-30 40.37 41.30 40.00 41.20 0.3M
2023-10-27 37.37 40.81 37.03 40.41 0.5M
2023-10-26 37.53 37.68 36.81 37.34 0.1M
2023-10-25 37.78 38.18 37.37 37.68 0.2M
2023-10-24 36.28 37.85 36.03 37.73 0.2M
2023-10-23 36.91 37.16 36.18 36.28 0.3M
2023-10-20 38.84 38.97 36.44 36.87 0.5M
2023-10-19 39.50 39.58 38.20 38.99 0.3M
2023-10-18 39.49 40.00 38.92 39.72 0.3M
2023-10-17 40.40 40.49 39.17 39.33 0.3M
2023-10-16 40.32 41.20 40.08 40.49 0.3M
2023-10-13 40.81 40.95 40.08 40.16 0.1M
2023-10-12 40.49 40.89 39.84 40.56 0.1M
2023-10-11 40.10 40.92 39.38 40.29 0.2M
2023-10-10 40.51 40.89 39.39 39.53 0.2M
2023-10-09 40.66 40.96 39.81 40.93 0.2M
2023-09-28 41.02 41.16 40.08 40.50 0.4M
2023-09-27 39.41 41.17 39.41 41.01 0.3M
2023-09-26 39.85 40.08 39.15 39.44 0.2M
2023-09-25 40.20 40.50 39.71 40.15 0.1M
2023-09-22 39.05 40.40 38.68 40.34 0.2M
2023-09-21 39.58 39.75 39.05 39.05 0.1M
2023-09-20 40.35 40.85 39.81 39.91 0.2M
2023-09-19 40.60 40.89 40.10 40.51 0.2M
2023-09-18 39.50 40.79 39.50 40.60 0.2M
2023-09-15 39.32 40.47 38.99 39.95 0.2M
2023-09-14 39.51 39.64 38.90 39.05 0.1M
2023-09-13 40.28 40.28 39.11 39.51 0.2M
2023-09-12 40.14 40.68 39.81 39.97 0.2M
2023-09-11 39.21 40.38 38.92 40.30 0.3M
2023-09-08 39.11 39.14 38.72 38.92 0.1M
2023-09-07 39.90 39.90 38.70 38.89 0.1M
2023-09-06 40.49 40.49 39.43 39.59 0.1M
2023-09-05 41.00 41.00 39.90 40.12 0.2M
2023-09-04 40.44 41.17 39.90 40.59 0.4M
2023-09-01 39.77 41.27 39.77 40.45 0.5M
2023-08-31 39.50 40.69 38.92 39.91 0.7M
2023-08-30 37.06 39.60 37.06 38.54 0.3M
2023-08-29 35.64 37.52 35.64 37.15 0.2M
2023-08-28 36.90 37.29 35.64 35.98 0.1M
2023-08-25 36.58 36.58 35.00 35.57 0.2M
2023-08-24 36.79 37.36 36.50 36.82 0.1M
2023-08-23 38.29 38.29 36.78 36.81 0.2M
2023-08-22 38.98 39.36 37.17 37.77 0.2M
2023-08-21 39.15 39.42 38.31 38.77 0.1M
2023-08-18 39.26 40.38 39.02 39.17 0.2M
2023-08-17 38.30 38.95 38.05 38.79 0.1M
2023-08-16 38.50 38.66 38.14 38.40 0.1M
2023-08-15 38.12 38.50 37.20 38.07 0.1M
2023-08-14 37.88 38.13 37.40 38.13 0.1M
2023-08-11 37.95 38.57 37.80 37.99 0.1M
2023-08-10 37.91 38.52 37.80 37.90 0.1M
2023-08-09 37.40 38.86 37.40 38.30 0.1M
2023-08-08 38.32 38.32 37.62 37.96 0.1M
2023-08-07 39.38 39.38 38.13 38.35 0.1M
2023-08-04 39.23 39.49 38.80 38.99 0.1M
2023-08-03 38.38 39.29 38.38 39.23 0.1M
2023-08-02 38.69 38.92 38.08 38.29 0.1M
2023-08-01 38.84 39.48 38.43 38.69 0.1M
2023-07-31 38.57 38.97 38.48 38.67 0.1M
2023-07-28 38.38 38.77 37.90 38.58 0.1M
2023-07-27 38.63 39.16 38.28 38.33 0.1M
2023-07-26 38.17 39.00 37.79 38.63 0.2M
2023-07-25 37.79 38.20 37.55 38.16 0.1M
2023-07-24 37.41 37.86 37.28 37.49 0.0M
2023-07-21 37.43 37.88 37.17 37.51 0.1M
2023-07-20 37.99 37.99 37.28 37.44 0.1M
2023-07-19 38.16 38.37 37.67 37.70 0.2M
2023-07-18 38.03 38.39 37.94 38.37 0.1M
2023-07-17 38.68 38.68 38.03 38.17 0.1M
2023-07-14 38.70 38.70 38.40 38.49 0.1M
2023-07-13 38.14 38.70 38.14 38.57 0.2M
2023-07-12 38.09 38.20 37.69 37.90 0.1M
2023-07-11 37.91 38.44 37.82 38.20 0.1M
2023-07-10 37.86 38.33 37.60 37.93 0.1M
2023-07-07 37.68 37.70 37.42 37.67 0.1M
2023-07-06 37.84 37.94 37.50 37.68 0.1M
2023-07-05 38.45 39.30 37.60 37.96 0.3M
2023-07-04 38.87 39.49 38.31 38.66 0.5M
2023-07-03 37.42 38.88 37.10 38.68 0.5M
2023-06-30 37.36 37.92 37.07 37.42 0.2M
2023-06-29 38.81 38.99 37.16 37.36 0.5M
2023-06-28 38.19 39.63 37.52 38.54 0.3M
2023-06-27 37.50 38.33 37.16 38.21 0.3M
2023-06-26 38.45 38.88 37.64 37.69 0.1M
2023-06-21 39.87 39.87 38.90 39.00 0.1M
2023-06-20 40.45 40.45 39.57 39.87 0.1M
2023-06-19 40.23 40.52 39.90 39.97 0.1M
2023-06-16 40.88 40.90 40.00 40.34 0.2M
2023-06-15 40.82 41.10 40.00 40.81 0.2M
2023-06-14 42.03 42.46 40.91 40.91 0.1M
2023-06-13 42.68 42.90 41.79 41.86 0.2M
2023-06-12 43.00 43.44 41.53 42.52 0.2M
2023-06-09 42.20 42.48 41.59 42.23 0.1M
2023-06-08 43.00 43.00 41.58 41.63 0.1M
2023-06-07 41.50 42.30 41.14 42.29 0.1M
2023-06-06 42.26 42.60 41.50 41.50 0.1M
2023-06-05 42.79 43.45 42.10 42.67 0.1M
2023-06-02 43.11 43.76 42.80 43.22 0.1M
2023-06-01 42.63 43.38 42.50 43.11 0.1M
2023-05-31 42.70 43.38 42.38 43.00 0.1M
2023-05-30 43.10 43.49 42.70 43.16 0.1M
2023-05-29 44.20 44.20 43.00 43.64 0.1M
2023-05-26 43.07 43.27 42.60 43.14 0.1M
2023-05-25 44.22 44.22 42.68 43.07 0.1M
2023-05-24 43.20 43.60 43.19 43.40 0.0M
2023-05-23 43.05 43.80 43.05 43.36 0.0M
2023-05-22 42.59 43.66 42.26 43.50 0.1M
2023-05-19 42.12 42.80 41.86 42.59 0.1M
2023-05-18 42.20 42.50 42.00 42.04 0.0M
2023-05-17 42.00 42.20 41.60 42.20 0.1M
2023-05-16 41.54 42.19 41.31 41.86 0.1M
2023-05-15 40.98 41.67 40.35 41.62 0.1M
2023-05-12 41.06 41.46 40.58 40.98 0.1M
2023-05-11 40.65 41.26 40.63 41.06 0.1M
2023-05-10 40.93 40.99 40.24 40.54 0.1M
2023-05-09 41.22 41.44 40.89 41.12 0.1M
2023-05-08 42.23 42.83 41.10 41.17 0.2M
2023-05-05 43.97 43.97 41.95 42.43 0.2M
2023-05-04 43.40 44.00 42.32 43.32 0.2M
2023-04-28 43.00 43.98 41.60 43.47 0.5M
2023-04-27 43.11 43.74 43.01 43.34 0.1M
2023-04-26 43.05 43.47 42.11 43.11 0.1M
2023-04-25 44.59 44.88 42.03 42.83 0.3M
2023-04-24 46.01 46.30 44.21 44.40 0.2M
2023-04-21 47.02 47.49 45.90 46.27 0.2M
2023-04-20 48.63 48.85 46.90 47.02 0.2M
2023-04-19 48.35 48.87 48.09 48.56 0.2M
2023-04-18 49.48 49.86 48.29 48.29 0.2M
2023-04-17 50.35 50.45 49.25 49.48 0.2M
2023-04-14 49.40 52.00 49.40 50.10 0.3M
2023-04-13 48.80 49.97 48.11 49.61 0.2M
2023-04-12 48.78 49.70 48.20 48.30 0.2M
2023-04-11 50.77 50.98 48.82 48.83 0.2M
2023-04-10 49.09 51.00 49.09 49.95 0.4M
2023-04-07 47.81 49.44 47.81 49.11 0.2M
2023-04-06 47.01 48.36 46.60 48.09 0.2M
2023-04-04 48.00 48.00 46.54 46.77 0.2M
2023-04-03 46.53 48.00 46.53 47.79 0.2M
2023-03-31 46.95 47.30 46.50 46.99 0.1M
2023-03-30 46.68 47.09 46.51 46.95 0.1M
2023-03-29 47.20 47.36 46.57 46.71 0.1M
2023-03-28 48.15 48.55 47.12 47.28 0.1M
2023-03-27 48.40 48.55 47.00 47.77 0.2M
2023-03-24 48.00 48.49 47.31 48.08 0.2M
2023-03-23 47.75 48.19 47.52 48.09 0.1M
2023-03-22 48.49 48.95 47.50 47.90 0.1M
2023-03-21 47.00 48.64 46.82 48.50 0.1M
2023-03-20 47.40 47.97 46.81 46.92 0.2M
2023-03-17 48.70 49.11 47.62 47.63 0.2M
2023-03-16 48.71 49.47 48.31 48.35 0.1M
2023-03-15 48.90 49.87 48.58 49.00 0.1M
2023-03-14 49.20 49.47 48.61 49.36 0.1M
2023-03-13 50.18 50.50 48.78 49.13 0.2M
2023-03-10 50.01 50.55 49.49 50.18 0.1M
2023-03-09 50.18 50.64 50.01 50.18 0.1M
2023-03-08 50.23 50.83 49.72 50.18 0.1M
2023-03-07 51.24 51.34 50.29 50.40 0.1M
2023-03-06 50.57 51.26 50.07 50.98 0.2M
2023-03-03 50.60 51.50 49.80 50.40 0.2M
2023-03-02 51.82 52.19 50.60 50.71 0.3M
2023-03-01 52.00 52.38 51.50 51.81 0.2M
2023-02-28 52.30 52.87 52.00 52.47 0.1M
2023-02-27 53.17 53.59 52.21 52.30 0.2M
2023-02-24 54.11 54.24 53.20 53.40 0.1M
2023-02-23 54.10 55.60 53.76 54.42 0.2M
2023-02-22 53.87 54.60 53.26 54.45 0.2M
2023-02-21 53.36 53.88 53.20 53.57 0.1M
2023-02-20 52.99 53.76 52.84 53.51 0.1M
2023-02-17 53.69 53.94 52.77 53.26 0.2M
2023-02-16 54.50 54.80 53.20 53.72 0.3M
2023-02-15 55.75 55.75 54.08 54.70 0.2M
2023-02-14 55.45 55.76 54.65 55.48 0.2M
2023-02-13 55.50 55.78 54.41 54.91 0.2M
2023-02-10 55.11 55.87 54.46 55.50 0.2M
2023-02-09 55.98 55.98 54.88 55.76 0.2M
2023-02-08 55.27 57.10 55.27 55.30 0.4M
2023-02-07 54.56 56.95 54.56 55.39 0.4M
2023-02-06 56.21 56.27 54.45 54.83 0.4M
2023-02-03 54.90 59.00 54.70 56.50 1.1M
2023-02-02 51.78 56.88 51.78 55.17 1.3M
2023-02-01 51.72 51.99 51.25 51.78 0.2M
2023-01-31 53.10 53.23 51.00 51.73 0.4M
2023-01-30 53.70 53.99 53.03 53.78 0.2M
2023-01-20 52.52 53.45 52.48 53.28 0.2M
2023-01-19 52.06 53.85 51.82 53.01 0.3M
2023-01-18 52.21 53.00 51.82 51.82 0.3M
2023-01-17 52.74 52.75 51.90 52.35 0.2M
2023-01-16 49.58 54.04 49.38 52.33 0.8M
2023-01-13 49.00 50.09 48.66 49.88 0.2M
2023-01-12 49.49 49.72 48.61 49.15 0.2M
2023-01-11 49.99 49.99 48.92 49.49 0.1M
2023-01-10 50.79 50.79 49.61 49.90 0.1M
2023-01-09 50.70 50.77 49.81 50.20 0.1M
2023-01-06 50.59 51.22 49.71 50.27 0.1M
2023-01-05 49.16 51.20 48.83 50.70 0.4M
2023-01-04 48.91 49.60 48.82 49.01 0.1M
2023-01-03 49.00 49.39 48.58 49.36 0.1M