Tianshui Zhongxing Bio-technology Co Ltd (002772)

002772
🏛️ 중국 →
10.44
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
2021-12-31 8.25 8.43 8.24 8.36 8.5M
2021-12-30 8.20 8.35 8.19 8.26 8.6M
2021-12-29 8.50 8.50 8.20 8.24 13.1M
2021-12-28 8.58 8.72 8.46 8.50 11.1M
2021-12-27 8.36 8.73 8.35 8.58 13.2M
2021-12-24 8.71 8.72 8.40 8.41 14.7M
2021-12-23 8.69 8.78 8.53 8.71 15.9M
2021-12-22 8.88 8.93 8.65 8.68 20.2M
2021-12-21 8.84 9.00 8.72 8.93 22.3M
2021-12-20 9.11 9.32 8.90 8.90 36.1M
2021-12-17 8.66 9.55 8.56 9.13 45.9M
2021-12-16 8.63 8.81 8.55 8.77 26.9M
2021-12-15 8.66 8.79 8.55 8.68 22.5M
2021-12-14 8.97 9.00 8.69 8.74 40.9M
2021-12-13 9.43 9.70 8.90 9.09 71.4M
2021-12-10 8.36 9.10 8.26 9.10 40.1M
2021-12-09 8.04 8.60 8.01 8.27 31.6M
2021-12-08 7.89 8.09 7.81 8.04 14.6M
2021-12-07 7.81 7.90 7.80 7.89 9.4M
2021-12-06 8.05 8.09 7.81 7.82 15.8M
2021-12-03 8.10 8.15 7.91 8.03 21.1M
2021-12-02 7.94 8.45 7.91 8.12 37.2M
2021-12-01 7.91 8.03 7.86 7.91 18.0M
2021-11-30 7.66 7.93 7.65 7.91 18.2M
2021-11-29 7.69 7.72 7.60 7.65 9.6M
2021-11-26 7.86 7.86 7.76 7.76 9.3M
2021-11-25 7.85 7.95 7.82 7.86 9.2M
2021-11-24 7.85 7.94 7.75 7.88 11.1M
2021-11-23 7.90 7.96 7.84 7.85 11.5M
2021-11-22 8.13 8.15 7.82 7.89 17.3M
2021-11-19 7.80 8.23 7.70 8.01 20.8M
2021-11-18 8.05 8.06 7.78 7.80 14.5M
2021-11-17 7.96 8.04 7.87 8.03 9.2M
2021-11-16 8.19 8.24 7.90 8.00 15.9M
2021-11-15 8.03 8.23 7.85 8.20 18.8M
2021-11-12 7.93 8.14 7.87 8.03 15.5M
2021-11-11 7.86 8.05 7.83 7.92 13.6M
2021-11-10 7.80 7.96 7.67 7.87 13.1M
2021-11-09 7.77 7.93 7.70 7.84 13.2M
2021-11-08 7.80 7.90 7.71 7.76 10.8M
2021-11-05 8.13 8.25 7.85 7.88 17.8M
2021-11-04 7.86 8.19 7.85 8.13 23.2M
2021-11-03 7.71 7.94 7.67 7.93 20.9M
2021-11-02 7.80 8.00 7.70 7.76 25.4M
2021-11-01 7.65 7.91 7.57 7.82 17.3M
2021-10-29 7.44 7.66 7.44 7.62 15.7M
2021-10-28 7.67 7.74 7.41 7.44 14.7M
2021-10-27 7.86 7.86 7.50 7.79 18.9M
2021-10-26 7.76 7.97 7.66 7.87 19.3M
2021-10-25 7.77 7.92 7.73 7.82 19.8M
2021-10-22 7.94 8.00 7.67 7.72 25.7M
2021-10-21 7.96 8.16 7.82 7.95 37.2M
2021-10-20 8.03 8.73 8.03 8.35 53.5M
2021-10-19 8.24 8.24 8.24 8.24 3.2M
2021-10-18 9.15 9.15 9.15 9.15 1.8M
2021-10-15 10.29 10.65 10.16 10.17 9.4M
2021-10-14 10.30 10.50 10.18 10.31 6.8M
2021-10-13 10.43 10.46 9.97 10.37 9.1M
2021-10-12 10.75 10.75 10.12 10.24 9.7M
2021-10-11 10.67 11.17 10.52 10.61 12.3M
2021-10-08 9.98 10.83 9.91 10.78 17.9M
2021-09-30 10.31 10.51 9.84 10.12 19.4M
2021-09-29 11.20 11.43 10.93 10.93 9.6M
2021-09-28 11.80 11.81 11.08 11.25 13.1M
2021-09-27 11.26 12.45 11.26 12.02 19.8M
2021-09-24 11.23 11.50 11.08 11.36 8.9M
2021-09-23 11.18 11.43 11.18 11.22 7.7M
2021-09-22 11.56 11.56 11.13 11.17 10.2M
2021-09-17 11.86 11.96 11.31 11.65 12.6M
2021-09-16 11.62 12.24 11.61 11.86 15.1M
2021-09-15 11.77 11.80 11.51 11.61 10.5M
2021-09-14 11.83 12.18 11.78 11.93 9.9M
2021-09-13 12.31 12.37 11.85 11.90 13.9M
2021-09-10 12.05 12.57 11.95 12.41 14.7M
2021-09-09 12.27 12.63 12.11 12.16 14.4M
2021-09-08 12.19 12.68 11.99 12.41 21.2M
2021-09-07 12.02 12.32 11.93 12.20 14.4M
2021-09-06 11.89 12.50 11.68 12.18 19.9M
2021-09-03 11.35 12.09 11.25 11.95 18.6M
2021-09-02 11.78 11.78 11.41 11.50 12.7M
2021-09-01 11.26 12.09 11.19 11.83 19.7M
2021-08-31 11.42 11.47 11.09 11.34 10.9M
2021-08-30 11.62 11.91 11.48 11.48 14.5M
2021-08-27 11.63 12.02 11.54 11.87 20.4M
2021-08-26 12.34 12.47 12.04 12.05 16.8M
2021-08-25 12.70 13.11 12.47 12.55 19.8M
2021-08-24 12.31 13.48 12.22 12.84 25.0M
2021-08-23 12.30 12.80 12.21 12.41 15.4M
2021-08-20 12.51 12.88 12.31 12.63 20.2M
2021-08-19 13.13 13.25 12.65 12.75 25.2M
2021-08-18 13.04 13.74 13.00 13.40 27.9M
2021-08-17 14.16 14.70 12.95 13.00 45.7M
2021-08-16 12.89 13.78 12.79 13.78 24.9M
2021-08-13 11.62 12.53 11.42 12.53 36.5M
2021-08-12 11.40 11.85 11.20 11.39 24.6M
2021-08-11 11.40 11.48 11.11 11.25 23.6M
2021-08-10 11.24 11.78 10.99 11.55 32.6M
2021-08-09 10.78 11.34 10.75 11.17 21.5M
2021-08-06 10.97 11.25 10.78 10.86 21.8M
2021-08-05 11.33 11.59 10.97 11.02 21.4M
2021-08-04 11.51 11.62 11.28 11.43 17.8M
2021-08-03 11.75 11.92 11.40 11.47 24.7M
2021-08-02 10.67 12.00 10.67 11.80 36.8M
2021-07-30 12.13 12.13 11.04 11.04 37.8M
2021-07-29 12.70 12.90 12.21 12.27 22.6M
2021-07-28 12.60 12.98 12.15 12.79 21.5M
2021-07-27 12.80 13.23 12.40 12.58 24.0M
2021-07-26 13.55 13.65 12.52 12.84 33.5M
2021-07-23 14.60 14.73 13.90 13.91 30.4M
2021-07-22 15.61 15.94 14.61 14.71 41.4M
2021-07-21 15.34 16.09 14.92 15.90 52.1M
2021-07-20 14.32 16.18 14.32 15.34 64.3M
2021-07-19 13.92 14.78 13.58 14.71 40.6M
2021-07-16 13.59 14.50 13.30 14.04 41.2M
2021-07-15 14.26 14.74 13.31 13.90 43.6M
2021-07-14 13.68 15.09 13.35 14.64 55.7M
2021-07-13 13.36 14.58 13.26 14.12 44.2M
2021-07-12 13.43 14.05 13.12 13.80 36.5M
2021-07-09 13.82 13.94 13.16 13.44 37.5M
2021-07-08 14.59 14.84 14.01 14.08 38.5M
2021-07-07 14.96 15.85 14.52 14.95 47.7M
2021-07-06 14.82 15.45 14.09 15.25 55.4M
2021-07-05 15.67 15.77 14.45 14.70 53.9M
2021-07-02 16.08 16.84 15.20 16.05 66.4M
2021-07-01 15.42 17.07 15.30 16.08 75.2M
2021-06-30 17.06 17.24 15.00 15.90 88.7M
2021-06-29 15.22 17.07 15.02 16.42 80.3M
2021-06-28 15.28 15.52 14.97 15.52 76.2M
2021-06-25 14.11 14.11 14.11 14.11 39.3M
2021-06-24 12.83 12.83 12.83 12.83 5.8M
2021-06-23 11.66 11.66 11.66 11.66 3.1M
2021-06-22 10.60 10.60 10.60 10.60 1.7M
2021-06-21 9.64 9.64 9.64 9.64 3.2M
2021-06-18 8.41 8.88 8.25 8.76 10.5M
2021-06-17 8.29 8.65 8.26 8.50 8.3M
2021-06-16 8.17 8.88 8.17 8.49 16.5M
2021-06-15 7.80 8.17 7.78 8.14 9.8M
2021-06-11 7.83 7.86 7.78 7.81 1.7M
2021-06-10 7.91 7.91 7.82 7.83 2.6M
2021-06-09 7.90 7.91 7.87 7.89 1.2M
2021-06-08 7.87 7.93 7.83 7.89 1.6M
2021-06-07 7.95 7.97 7.85 7.86 2.2M
2021-06-04 7.92 8.04 7.88 7.95 2.5M
2021-06-03 7.95 7.96 7.89 7.89 2.0M
2021-06-02 7.95 7.98 7.88 7.90 2.4M
2021-06-01 7.89 7.96 7.87 7.95 2.5M
2021-05-31 7.90 7.90 7.83 7.87 1.8M
2021-05-28 7.95 7.97 7.89 7.90 2.0M
2021-05-27 7.93 7.98 7.90 7.97 2.1M
2021-05-26 7.94 7.95 7.88 7.93 2.0M
2021-05-25 7.90 7.93 7.85 7.91 2.2M
2021-05-24 7.89 7.94 7.83 7.90 1.8M
2021-05-21 7.78 7.94 7.75 7.85 2.2M
2021-05-20 7.86 7.86 7.75 7.75 1.8M
2021-05-19 7.90 7.94 7.86 7.90 1.6M
2021-05-18 8.01 8.01 7.88 7.90 2.5M
2021-05-17 8.10 8.11 7.99 8.00 2.3M
2021-05-14 8.04 8.12 8.03 8.10 2.4M
2021-05-13 8.09 8.09 8.02 8.05 2.2M
2021-05-12 8.07 8.18 7.98 8.15 3.4M
2021-05-11 7.90 8.10 7.86 8.08 3.6M
2021-05-10 7.90 7.92 7.83 7.91 2.0M
2021-05-07 7.92 7.93 7.86 7.90 2.2M
2021-05-06 7.83 7.93 7.80 7.91 2.4M
2021-04-30 7.92 7.92 7.76 7.80 2.6M
2021-04-29 7.86 7.93 7.86 7.89 1.9M
2021-04-28 7.83 7.94 7.80 7.91 2.4M
2021-04-27 7.97 8.00 7.79 7.84 3.3M
2021-04-26 8.04 8.08 7.93 7.95 3.5M
2021-04-23 8.16 8.20 7.95 8.07 6.3M
2021-04-22 8.29 8.35 8.18 8.19 5.5M
2021-04-21 8.78 8.78 8.22 8.25 14.3M
2021-04-20 9.17 9.25 9.06 9.06 5.1M
2021-04-19 9.13 9.19 9.06 9.18 4.8M
2021-04-16 9.07 9.15 8.98 9.13 4.5M
2021-04-15 9.19 9.31 9.06 9.08 5.1M
2021-04-14 9.41 9.42 9.14 9.25 9.9M
2021-04-13 8.83 9.80 8.82 9.43 13.3M
2021-04-12 9.10 9.24 8.91 8.92 3.7M
2021-04-09 9.03 9.08 8.98 9.07 2.9M
2021-04-08 9.00 9.04 8.91 8.97 2.8M
2021-04-07 8.78 9.06 8.77 9.04 5.3M
2021-04-06 8.75 8.81 8.74 8.77 2.3M
2021-04-02 8.82 8.85 8.63 8.74 3.9M
2021-04-01 8.97 9.03 8.85 8.87 3.4M
2021-03-31 8.94 9.02 8.82 8.98 3.4M
2021-03-30 9.01 9.07 8.91 8.93 4.2M
2021-03-29 9.05 9.18 8.99 9.03 5.0M
2021-03-26 9.22 9.22 8.91 9.13 10.3M
2021-03-25 9.35 9.89 9.30 9.42 11.1M
2021-03-24 9.11 9.42 9.10 9.31 7.3M
2021-03-23 9.10 9.15 8.95 9.12 4.8M
2021-03-22 9.05 9.12 8.97 9.10 4.6M
2021-03-19 8.90 9.12 8.89 9.05 5.0M
2021-03-18 9.00 9.05 8.86 9.01 6.5M
2021-03-17 8.72 9.18 8.71 9.14 11.0M
2021-03-16 8.62 8.70 8.56 8.69 2.5M
2021-03-15 8.55 8.60 8.45 8.59 2.2M
2021-03-12 8.47 8.57 8.34 8.56 2.4M
2021-03-11 8.31 8.49 8.26 8.48 2.3M
2021-03-10 8.60 8.62 8.24 8.29 3.5M
2021-03-09 8.70 8.76 8.42 8.56 3.8M
2021-03-08 8.85 8.89 8.66 8.68 2.9M
2021-03-05 8.70 8.82 8.63 8.80 2.8M
2021-03-04 8.84 8.84 8.66 8.72 3.4M
2021-03-03 8.73 8.99 8.71 8.84 3.3M
2021-03-02 8.99 9.00 8.74 8.75 3.2M
2021-03-01 8.86 8.95 8.75 8.93 4.8M
2021-02-26 8.59 8.88 8.51 8.85 5.2M
2021-02-25 8.71 8.75 8.55 8.65 3.1M
2021-02-24 8.68 8.79 8.55 8.70 3.5M
2021-02-23 8.85 8.85 8.61 8.65 5.0M
2021-02-22 8.90 9.12 8.81 8.90 8.9M
2021-02-19 8.34 8.81 8.30 8.80 7.0M
2021-02-18 8.22 8.37 8.22 8.32 3.7M
2021-02-10 8.09 8.21 8.06 8.12 2.5M
2021-02-09 7.88 8.14 7.81 8.09 3.9M
2021-02-08 7.93 7.97 7.75 7.83 2.7M
2021-02-05 8.11 8.26 7.85 7.87 4.8M
2021-02-04 8.45 8.45 8.07 8.13 5.0M
2021-02-03 8.50 8.58 8.43 8.46 4.5M
2021-02-02 8.44 8.46 8.32 8.40 2.8M
2021-02-01 8.41 8.48 8.27 8.43 4.2M
2021-01-29 8.78 8.82 8.38 8.46 7.1M
2021-01-28 8.80 9.04 8.70 8.80 6.0M
2021-01-27 9.03 9.03 8.80 8.86 4.9M
2021-01-26 8.87 9.11 8.75 9.00 7.1M
2021-01-25 8.95 8.95 8.60 8.93 10.5M
2021-01-22 9.28 9.30 9.01 9.03 8.0M
2021-01-21 9.22 9.33 9.15 9.28 6.0M
2021-01-20 9.18 9.27 9.09 9.23 4.7M
2021-01-19 9.30 9.30 9.13 9.20 6.7M
2021-01-18 9.14 9.38 9.11 9.37 7.8M
2021-01-15 9.03 9.19 9.02 9.13 7.0M
2021-01-14 9.26 9.38 9.00 9.03 10.0M
2021-01-13 9.79 9.83 9.24 9.40 12.1M
2021-01-12 9.69 10.14 9.68 9.83 11.3M
2021-01-11 10.22 10.23 9.65 9.72 12.8M
2021-01-08 10.48 10.50 10.10 10.22 16.4M
2021-01-07 10.67 11.04 10.60 10.77 17.3M
2021-01-06 10.95 11.20 10.63 10.72 20.4M
2021-01-05 11.11 11.28 10.78 11.04 29.3M
2021-01-04 11.22 11.80 11.13 11.49 33.2M