Shenzhen Bioeasy Biotechnology Co Ltd (300942)

300942
🏛️ 중국 →
10.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.60 11.75 11.60 11.69 1.7M
2023-12-28 11.31 11.66 11.23 11.59 2.1M
2023-12-27 11.35 11.36 11.20 11.30 1.1M
2023-12-26 11.56 11.56 11.25 11.26 1.4M
2023-12-25 11.60 11.60 11.38 11.47 1.3M
2023-12-22 11.75 11.81 11.46 11.50 1.8M
2023-12-21 11.64 11.78 11.46 11.75 1.7M
2023-12-20 11.77 11.90 11.65 11.65 1.5M
2023-12-19 11.82 11.87 11.69 11.80 1.6M
2023-12-18 11.99 12.11 11.79 11.83 2.0M
2023-12-15 12.09 12.20 11.95 11.99 1.9M
2023-12-14 12.09 12.28 12.04 12.04 1.7M
2023-12-13 12.10 12.29 12.02 12.02 2.4M
2023-12-12 12.19 12.31 12.08 12.13 2.1M
2023-12-11 12.37 12.37 11.95 12.18 2.6M
2023-12-08 12.46 12.50 12.24 12.26 3.4M
2023-12-07 12.47 12.55 12.31 12.45 2.0M
2023-12-06 12.58 12.65 12.39 12.49 2.7M
2023-12-05 12.71 12.88 12.47 12.49 3.5M
2023-12-04 13.07 13.13 12.75 12.78 3.6M
2023-12-01 12.94 13.17 12.84 13.10 3.7M
2023-11-30 12.79 13.03 12.74 12.93 3.9M
2023-11-29 13.00 13.10 12.74 12.74 3.4M
2023-11-28 12.86 13.04 12.67 13.00 4.1M
2023-11-27 13.23 13.23 12.86 12.88 5.7M
2023-11-24 13.13 13.33 13.08 13.28 7.1M
2023-11-23 12.80 13.20 12.76 13.11 6.9M
2023-11-22 12.85 12.94 12.74 12.75 3.3M
2023-11-21 12.95 13.05 12.85 12.90 4.5M
2023-11-20 13.00 13.04 12.82 12.95 4.3M
2023-11-17 12.76 12.95 12.72 12.94 5.8M
2023-11-16 13.16 13.20 12.82 12.85 10.2M
2023-11-15 13.18 13.81 13.10 13.42 14.0M
2023-11-14 13.31 13.40 13.02 13.19 14.8M
2023-11-13 12.80 14.05 12.65 13.60 19.5M
2023-11-10 12.67 13.20 12.52 13.04 8.8M
2023-11-09 12.86 13.30 12.65 12.71 8.5M
2023-11-08 12.66 13.07 12.58 12.87 7.1M
2023-11-07 12.66 12.74 12.53 12.61 2.7M
2023-11-06 12.49 12.67 12.48 12.62 2.8M
2023-11-03 12.50 12.52 12.32 12.40 2.5M
2023-11-02 12.52 12.69 12.34 12.42 2.4M
2023-11-01 12.50 12.59 12.26 12.50 3.0M
2023-10-31 12.39 12.57 12.30 12.44 4.3M
2023-10-30 12.00 12.62 11.95 12.40 6.5M
2023-10-27 11.34 12.13 11.28 12.05 6.2M
2023-10-26 11.50 11.54 11.29 11.43 2.6M
2023-10-25 11.53 11.75 11.50 11.58 2.2M
2023-10-24 11.25 11.72 11.22 11.56 3.1M
2023-10-23 11.47 11.75 11.16 11.24 3.8M
2023-10-20 11.59 11.68 11.33 11.47 2.6M
2023-10-19 11.83 11.89 11.58 11.59 2.8M
2023-10-18 12.10 12.17 11.80 11.87 3.5M
2023-10-17 12.38 12.39 12.02 12.17 3.3M
2023-10-16 12.71 12.81 12.23 12.32 4.0M
2023-10-13 12.49 12.75 12.41 12.72 4.9M
2023-10-12 12.38 12.65 12.31 12.55 4.7M
2023-10-11 12.14 12.59 12.10 12.27 4.7M
2023-10-10 12.22 12.31 12.08 12.13 3.0M
2023-10-09 12.38 12.50 12.18 12.22 2.9M
2023-09-28 12.67 12.77 12.36 12.43 4.4M
2023-09-27 12.46 12.77 12.46 12.60 3.4M
2023-09-26 12.79 12.81 12.51 12.55 2.5M
2023-09-25 12.76 12.89 12.60 12.81 3.0M
2023-09-22 12.55 12.78 12.44 12.75 3.4M
2023-09-21 12.73 12.87 12.52 12.55 3.7M
2023-09-20 12.90 13.10 12.76 12.82 2.9M
2023-09-19 13.01 13.26 12.86 12.90 3.5M
2023-09-18 13.16 13.18 12.97 13.02 2.8M
2023-09-15 12.98 13.16 12.83 13.06 4.1M
2023-09-14 13.49 13.53 12.90 12.95 6.5M
2023-09-13 13.58 13.64 13.22 13.51 5.2M
2023-09-12 13.50 13.84 13.43 13.65 5.6M
2023-09-11 13.53 13.66 13.00 13.53 5.8M
2023-09-08 13.91 14.05 13.41 13.53 9.2M
2023-09-07 14.08 14.56 13.89 14.18 8.0M
2023-09-06 14.23 14.76 13.95 14.14 10.1M
2023-09-05 14.07 14.39 13.61 14.30 12.0M
2023-09-04 14.41 14.55 13.82 14.00 9.7M
2023-09-01 14.60 14.99 14.34 14.40 9.2M
2023-08-31 14.51 15.35 14.11 14.91 14.9M
2023-08-30 15.82 16.12 14.64 14.85 20.8M
2023-08-29 15.43 16.87 15.01 16.40 26.7M
2023-08-28 15.10 16.35 14.50 15.92 27.5M
2023-08-25 15.33 16.88 14.90 15.10 31.9M
2023-08-24 14.24 15.55 13.92 15.30 23.5M
2023-08-23 13.74 15.00 13.36 14.68 23.3M
2023-08-22 14.18 14.28 13.33 13.74 15.1M
2023-08-21 13.93 15.01 13.47 14.53 20.2M
2023-08-18 14.30 14.64 14.07 14.07 17.6M
2023-08-17 14.87 15.57 14.32 15.08 30.0M
2023-08-16 13.30 15.54 13.29 15.54 22.9M
2023-08-15 13.12 13.13 12.66 12.95 3.6M
2023-08-14 12.99 13.24 12.93 13.09 4.1M
2023-08-11 13.10 13.23 12.96 13.06 3.6M
2023-08-10 13.10 13.28 12.89 13.00 3.3M
2023-08-09 12.59 13.03 12.52 13.01 4.9M
2023-08-08 12.60 12.75 12.38 12.61 1.5M
2023-08-07 12.81 12.81 12.43 12.50 1.8M
2023-08-04 12.91 13.03 12.80 12.83 1.2M
2023-08-03 12.74 12.94 12.69 12.91 1.6M
2023-08-02 12.82 12.83 12.68 12.74 1.0M
2023-08-01 12.98 13.01 12.79 12.81 1.4M
2023-07-31 13.02 13.09 12.85 12.91 2.1M
2023-07-28 12.78 12.96 12.68 12.96 1.7M
2023-07-27 12.93 12.98 12.74 12.78 1.6M
2023-07-26 12.81 12.98 12.75 12.92 2.2M
2023-07-25 12.80 12.89 12.68 12.81 1.5M
2023-07-24 12.61 12.89 12.53 12.76 1.9M
2023-07-21 12.54 12.77 12.43 12.69 1.8M
2023-07-20 12.51 12.67 12.48 12.56 1.3M
2023-07-19 12.65 12.70 12.52 12.53 0.9M
2023-07-18 12.77 12.77 12.56 12.59 0.8M
2023-07-17 12.68 12.71 12.45 12.70 1.1M
2023-07-14 12.77 12.83 12.59 12.69 1.1M
2023-07-13 12.64 12.87 12.63 12.72 1.3M
2023-07-12 12.88 12.88 12.60 12.64 1.2M
2023-07-11 12.79 12.90 12.67 12.81 1.2M
2023-07-10 12.57 12.84 12.56 12.71 1.8M
2023-07-07 12.60 12.75 12.45 12.60 1.3M
2023-07-06 12.58 12.61 12.47 12.57 1.0M
2023-07-05 12.50 12.63 12.49 12.55 1.5M
2023-07-04 12.53 12.64 12.42 12.53 1.4M
2023-07-03 12.45 12.63 12.42 12.60 1.5M
2023-06-30 12.20 12.65 12.19 12.49 2.4M
2023-06-29 12.12 12.26 12.08 12.18 1.3M
2023-06-28 12.15 12.16 11.94 12.16 1.3M
2023-06-27 12.10 12.27 12.03 12.17 1.5M
2023-06-26 12.12 12.25 11.96 12.10 1.9M
2023-06-21 12.40 12.45 12.12 12.13 2.2M
2023-06-20 12.55 12.63 12.35 12.36 1.8M
2023-06-19 12.76 12.86 12.53 12.55 2.2M
2023-06-16 12.89 12.93 12.76 12.82 2.5M
2023-06-15 12.89 13.02 12.77 12.89 1.5M
2023-06-14 13.09 13.10 12.95 12.95 1.4M
2023-06-13 13.21 13.41 13.06 13.08 1.7M
2023-06-12 13.08 13.28 12.88 13.22 1.7M
2023-06-09 12.97 13.15 12.92 13.05 2.1M
2023-06-08 13.01 13.21 12.93 13.01 1.8M
2023-06-07 13.07 13.30 13.07 13.14 1.5M
2023-06-06 13.44 13.47 13.06 13.09 1.9M
2023-06-05 13.47 13.56 13.39 13.46 1.5M
2023-06-02 13.53 13.54 13.38 13.48 1.7M
2023-06-01 13.48 13.64 13.25 13.45 1.8M
2023-05-31 13.63 13.72 13.42 13.47 1.7M
2023-05-30 13.64 13.75 13.41 13.56 2.0M
2023-05-29 13.64 13.77 13.53 13.70 1.7M
2023-05-26 13.43 13.65 13.29 13.64 1.9M
2023-05-25 13.51 13.56 13.31 13.36 1.6M
2023-05-24 13.41 13.56 13.30 13.50 1.7M
2023-05-23 13.44 13.77 13.40 13.50 3.0M
2023-05-22 13.18 13.43 13.14 13.43 2.5M
2023-05-19 12.97 13.15 12.83 13.15 2.3M
2023-05-18 13.13 13.21 12.88 12.96 2.4M
2023-05-17 13.15 13.19 12.80 13.16 2.6M
2023-05-16 13.04 13.16 12.85 12.90 1.9M
2023-05-15 13.17 13.23 12.81 13.10 2.3M
2023-05-12 13.15 13.35 13.08 13.17 1.7M
2023-05-11 13.05 13.20 12.99 13.16 1.6M
2023-05-10 12.80 13.16 12.80 13.07 1.7M
2023-05-09 13.10 13.25 12.87 12.88 1.9M
2023-05-08 13.23 13.38 13.06 13.15 1.5M
2023-05-05 13.59 13.60 13.07 13.23 1.7M
2023-05-04 13.50 13.77 13.46 13.58 1.9M
2023-04-28 13.40 13.62 13.33 13.58 2.5M
2023-04-27 13.19 13.56 13.10 13.44 2.9M
2023-04-26 13.11 13.48 12.50 13.25 4.2M
2023-04-25 14.68 14.70 13.76 13.85 3.1M
2023-04-24 14.22 14.75 14.22 14.69 2.6M
2023-04-21 14.40 14.76 14.40 14.48 2.5M
2023-04-20 14.79 14.79 14.33 14.48 2.7M
2023-04-19 15.30 15.30 14.80 14.85 3.5M
2023-04-18 15.38 15.38 15.22 15.33 1.7M
2023-04-17 15.61 15.66 15.27 15.38 2.7M
2023-04-14 15.61 15.83 15.53 15.61 2.2M
2023-04-13 16.09 16.12 15.40 15.60 4.6M
2023-04-12 16.22 16.28 16.11 16.13 2.1M
2023-04-11 16.26 16.38 16.20 16.27 1.6M
2023-04-10 16.24 16.40 16.18 16.35 2.2M
2023-04-07 16.22 16.47 16.19 16.32 2.3M
2023-04-06 16.20 16.32 16.10 16.20 2.1M
2023-04-04 16.41 16.55 16.22 16.27 2.5M
2023-04-03 16.30 16.50 16.18 16.40 2.6M
2023-03-31 16.34 16.46 16.26 16.29 2.1M
2023-03-30 16.18 16.58 16.16 16.36 2.5M
2023-03-29 16.40 16.52 16.11 16.30 2.3M
2023-03-28 16.65 16.67 16.33 16.36 2.7M
2023-03-27 16.39 16.65 16.18 16.65 3.8M
2023-03-24 16.46 16.59 16.33 16.39 3.1M
2023-03-23 16.59 16.60 16.33 16.42 3.2M
2023-03-22 16.68 16.86 16.52 16.61 3.8M
2023-03-21 16.66 16.77 16.51 16.74 3.6M
2023-03-20 17.30 17.32 16.45 16.66 7.2M
2023-03-17 17.31 17.49 17.13 17.38 5.5M
2023-03-16 17.70 17.88 17.21 17.30 7.9M
2023-03-15 17.80 18.36 17.65 17.70 14.9M
2023-03-14 16.19 17.98 16.07 17.85 14.9M
2023-03-13 16.66 16.66 16.02 16.17 3.0M
2023-03-10 16.74 16.77 16.50 16.60 1.5M
2023-03-09 16.70 16.89 16.61 16.79 2.0M
2023-03-08 16.50 16.62 16.42 16.57 1.1M
2023-03-07 16.88 16.93 16.52 16.56 2.0M
2023-03-06 16.82 16.91 16.76 16.88 1.4M
2023-03-03 16.83 17.00 16.74 16.83 1.7M
2023-03-02 17.16 17.20 16.81 16.85 2.9M
2023-03-01 17.16 17.20 17.02 17.11 1.8M
2023-02-28 16.85 17.13 16.80 17.10 2.4M
2023-02-27 16.99 17.10 16.73 16.78 2.3M
2023-02-24 17.18 17.20 16.93 17.05 1.9M
2023-02-23 17.29 17.44 17.07 17.18 2.3M
2023-02-22 17.21 17.47 17.15 17.36 2.3M
2023-02-21 17.39 17.45 17.20 17.28 2.6M
2023-02-20 17.32 17.39 16.85 17.26 3.4M
2023-02-17 17.05 17.34 16.91 17.24 4.1M
2023-02-16 17.51 17.66 16.86 17.00 5.2M
2023-02-15 17.62 17.70 17.41 17.50 3.5M
2023-02-14 17.58 17.76 17.53 17.74 3.6M
2023-02-13 17.55 17.59 17.41 17.48 2.5M
2023-02-10 17.51 17.64 17.36 17.41 3.4M
2023-02-09 17.34 17.50 17.25 17.47 3.3M
2023-02-08 17.47 17.54 17.29 17.34 2.4M
2023-02-07 17.30 17.63 17.30 17.47 4.0M
2023-02-06 17.29 17.50 17.25 17.32 2.9M
2023-02-03 17.64 17.70 17.16 17.40 3.8M
2023-02-02 17.35 17.60 17.26 17.60 4.5M
2023-02-01 17.01 17.35 17.00 17.35 4.2M
2023-01-31 17.03 17.05 16.86 17.00 2.0M
2023-01-30 17.12 17.26 16.95 17.03 4.0M
2023-01-20 16.85 17.12 16.85 16.95 2.2M
2023-01-19 16.75 16.90 16.64 16.86 1.8M
2023-01-18 16.83 16.83 16.62 16.74 1.1M
2023-01-17 16.95 16.98 16.72 16.73 1.9M
2023-01-16 16.68 17.03 16.64 16.95 2.7M
2023-01-13 16.49 16.70 16.44 16.68 2.0M
2023-01-12 16.68 16.78 16.49 16.51 2.2M
2023-01-11 16.94 17.04 16.62 16.65 3.1M
2023-01-10 16.86 16.98 16.66 16.91 2.7M
2023-01-09 16.75 17.05 16.71 16.86 3.5M
2023-01-06 17.28 17.35 16.92 17.02 4.1M
2023-01-05 17.04 17.28 16.69 17.27 4.2M
2023-01-04 17.29 17.39 16.90 16.99 4.8M
2023-01-03 17.24 17.43 17.07 17.35 4.8M