Wuhan Easy Diagnosis Biomedicine Co Ltd Class A (002932)

002932
🏛️ 중국 →
18.94
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 22.87 23.13 22.83 22.97 1.5M
2023-12-28 22.58 22.94 22.39 22.84 1.9M
2023-12-27 22.55 22.69 22.28 22.67 1.1M
2023-12-26 22.77 22.86 22.30 22.55 1.1M
2023-12-25 22.67 22.88 22.63 22.81 1.4M
2023-12-22 23.11 23.18 22.62 22.67 1.4M
2023-12-21 22.91 23.15 22.61 23.10 1.4M
2023-12-20 23.19 23.37 22.91 22.91 1.5M
2023-12-19 23.08 23.27 22.83 23.09 1.6M
2023-12-18 23.29 23.47 23.02 23.05 1.4M
2023-12-15 23.66 23.83 23.16 23.19 1.8M
2023-12-14 23.88 24.08 23.66 23.68 1.6M
2023-12-13 23.89 24.14 23.73 23.90 2.8M
2023-12-12 23.97 24.00 23.43 23.82 2.6M
2023-12-11 23.47 24.03 22.85 23.98 4.1M
2023-12-08 23.66 24.17 23.30 23.38 6.0M
2023-12-07 23.97 24.09 23.57 23.66 2.8M
2023-12-06 24.04 24.30 23.85 24.01 2.1M
2023-12-05 24.26 24.66 24.04 24.04 2.6M
2023-12-04 24.64 24.64 24.13 24.36 2.7M
2023-12-01 24.51 24.79 24.47 24.64 2.1M
2023-11-30 24.70 24.70 24.38 24.49 1.5M
2023-11-29 24.84 24.99 24.58 24.63 1.5M
2023-11-28 24.57 24.95 24.40 24.90 2.1M
2023-11-27 25.13 25.20 24.57 24.58 2.6M
2023-11-24 24.83 24.96 24.58 24.88 2.1M
2023-11-23 24.56 25.01 24.50 24.83 2.1M
2023-11-22 24.62 24.74 24.50 24.50 1.5M
2023-11-21 24.51 24.97 24.51 24.66 2.3M
2023-11-20 24.39 24.65 24.38 24.56 1.8M
2023-11-17 24.10 24.41 24.01 24.38 1.7M
2023-11-16 24.41 24.43 24.07 24.10 1.7M
2023-11-15 24.45 24.53 24.28 24.40 1.5M
2023-11-14 24.50 24.67 24.21 24.32 2.0M
2023-11-13 24.50 24.58 24.14 24.42 2.5M
2023-11-10 24.40 24.59 24.10 24.38 2.2M
2023-11-09 25.00 25.02 24.31 24.43 4.4M
2023-11-08 23.74 25.50 23.46 24.97 8.2M
2023-11-07 23.80 23.85 23.54 23.61 1.6M
2023-11-06 23.44 23.73 23.19 23.69 2.0M
2023-11-03 23.27 23.46 23.16 23.19 1.7M
2023-11-02 23.45 23.55 23.11 23.14 1.4M
2023-11-01 23.54 23.56 23.02 23.31 2.0M
2023-10-31 23.20 23.84 23.11 23.54 2.6M
2023-10-30 22.81 23.56 22.78 23.33 3.1M
2023-10-27 21.73 23.19 21.34 22.98 4.9M
2023-10-26 21.71 21.79 21.32 21.72 1.7M
2023-10-25 22.15 22.32 21.75 21.83 1.9M
2023-10-24 21.28 22.33 21.14 21.98 3.0M
2023-10-23 21.81 21.81 20.97 21.09 2.5M
2023-10-20 22.03 22.12 21.68 21.83 2.1M
2023-10-19 22.54 22.62 21.84 22.16 3.1M
2023-10-18 23.42 23.57 22.66 22.74 2.8M
2023-10-17 24.00 24.10 23.32 23.58 2.5M
2023-10-16 24.51 24.64 23.85 24.00 3.2M
2023-10-13 24.21 24.55 23.99 24.46 3.5M
2023-10-12 23.64 25.08 23.60 24.30 5.9M
2023-10-11 22.94 24.20 22.78 23.51 4.7M
2023-10-10 23.50 23.59 22.68 22.77 2.8M
2023-10-09 23.76 23.82 23.15 23.40 2.4M
2023-09-28 24.10 24.24 23.86 23.92 1.7M
2023-09-27 23.67 24.22 23.56 24.15 2.6M
2023-09-26 23.99 24.06 23.67 23.68 1.2M
2023-09-25 23.90 24.10 23.66 24.01 2.1M
2023-09-22 23.50 23.97 23.36 23.90 2.2M
2023-09-21 23.73 24.03 23.57 23.58 1.5M
2023-09-20 23.80 24.10 23.72 23.88 1.7M
2023-09-19 23.72 24.09 23.68 23.83 1.4M
2023-09-18 23.95 24.09 23.62 23.81 1.6M
2023-09-15 23.55 24.05 23.48 23.96 2.0M
2023-09-14 23.70 23.81 23.36 23.50 1.2M
2023-09-13 23.95 23.95 23.50 23.72 1.7M
2023-09-12 23.39 24.08 23.33 23.97 3.0M
2023-09-11 23.13 23.55 22.87 23.45 2.4M
2023-09-08 22.73 23.24 22.71 23.08 1.6M
2023-09-07 23.21 23.29 22.76 22.78 1.4M
2023-09-06 23.33 23.39 23.08 23.28 1.0M
2023-09-05 23.43 23.56 23.27 23.36 1.3M
2023-09-04 23.30 23.60 23.28 23.45 1.6M
2023-09-01 23.30 23.51 23.19 23.20 1.4M
2023-08-31 23.30 23.46 23.05 23.31 2.2M
2023-08-30 23.11 23.75 23.08 23.62 3.2M
2023-08-29 22.51 23.07 22.32 23.01 2.6M
2023-08-28 23.16 23.16 22.33 22.38 3.2M
2023-08-25 22.01 22.39 21.85 21.95 1.7M
2023-08-24 22.00 22.49 21.88 22.16 1.5M
2023-08-23 22.62 22.75 22.07 22.08 1.6M
2023-08-22 23.22 23.35 22.39 22.75 2.4M
2023-08-21 23.20 23.68 23.16 23.22 1.9M
2023-08-18 24.00 24.07 23.50 23.50 2.7M
2023-08-17 24.50 24.50 23.80 24.11 3.0M
2023-08-16 24.05 25.37 24.03 24.50 4.7M
2023-08-15 24.29 24.41 23.91 24.20 1.7M
2023-08-14 24.56 24.74 24.05 24.28 1.7M
2023-08-11 24.78 25.15 24.65 24.67 2.4M
2023-08-10 24.70 24.91 24.53 24.67 1.2M
2023-08-09 24.30 24.96 24.15 24.71 2.4M
2023-08-08 24.31 24.53 23.93 24.30 2.1M
2023-08-07 24.78 24.78 24.11 24.21 1.8M
2023-08-04 25.01 25.15 24.77 24.79 1.5M
2023-08-03 24.70 25.16 24.60 25.06 1.7M
2023-08-02 24.86 25.03 24.71 24.74 1.4M
2023-08-01 25.10 25.32 24.91 24.93 1.5M
2023-07-31 25.00 25.36 24.85 25.10 2.6M
2023-07-28 24.57 24.86 24.40 24.77 1.7M
2023-07-27 24.97 24.97 24.55 24.69 1.4M
2023-07-26 24.59 24.94 24.51 24.88 2.0M
2023-07-25 24.50 24.69 24.34 24.60 1.9M
2023-07-24 24.00 24.54 23.90 24.50 2.4M
2023-07-21 23.85 24.28 23.67 24.09 1.7M
2023-07-20 23.83 24.09 23.76 23.88 1.5M
2023-07-19 23.84 23.92 23.69 23.83 1.3M
2023-07-18 23.73 23.93 23.57 23.83 1.8M
2023-07-17 24.42 24.48 23.68 23.72 3.0M
2023-07-14 25.40 25.46 24.40 24.42 5.3M
2023-07-13 25.27 25.52 25.16 25.40 1.7M
2023-07-12 25.49 25.65 25.07 25.09 2.0M
2023-07-11 25.66 25.85 25.31 25.48 1.4M
2023-07-10 25.48 25.90 25.39 25.65 1.6M
2023-07-07 25.40 25.68 25.35 25.39 1.1M
2023-07-06 25.74 25.83 25.40 25.41 1.3M
2023-07-05 25.93 26.12 25.70 25.73 1.6M
2023-07-04 25.99 25.99 25.65 25.87 1.5M
2023-07-03 25.91 26.18 25.74 25.97 1.7M
2023-06-30 25.28 26.06 25.28 25.89 2.3M
2023-06-29 25.41 25.66 25.33 25.34 1.5M
2023-06-28 25.79 25.79 25.26 25.35 1.6M
2023-06-27 25.19 25.92 25.07 25.67 2.1M
2023-06-26 25.87 26.00 25.19 25.20 2.5M
2023-06-21 26.40 26.54 25.86 25.87 2.3M
2023-06-20 26.92 27.08 26.29 26.34 3.0M
2023-06-19 27.45 27.57 27.00 27.00 2.8M
2023-06-16 27.60 27.66 27.43 27.50 1.8M
2023-06-15 27.59 27.65 27.09 27.63 2.2M
2023-06-14 27.78 27.96 27.41 27.50 1.7M
2023-06-13 28.32 28.58 27.77 27.84 2.1M
2023-06-12 28.82 28.84 28.28 28.35 2.2M
2023-06-09 27.52 29.16 27.51 28.98 4.3M
2023-06-08 27.70 27.87 27.40 27.66 2.2M
2023-06-07 28.64 28.91 27.32 27.65 5.1M
2023-06-06 30.00 30.00 28.60 28.65 5.2M
2023-06-05 32.79 33.17 32.69 33.05 5.6M
2023-06-02 32.79 32.89 32.44 32.60 3.5M
2023-06-01 31.70 32.81 31.31 32.74 4.9M
2023-05-31 31.60 32.18 31.56 31.77 3.1M
2023-05-30 31.33 32.36 31.25 31.46 5.0M
2023-05-29 30.68 31.36 30.64 31.05 2.3M
2023-05-26 30.91 31.20 30.64 30.75 1.8M
2023-05-25 31.41 31.53 30.91 31.07 2.0M
2023-05-24 31.42 31.63 31.05 31.51 2.2M
2023-05-23 31.41 32.01 31.37 31.55 2.9M
2023-05-22 31.13 31.36 30.95 31.36 1.6M
2023-05-19 30.85 31.16 30.67 31.09 1.5M
2023-05-18 30.74 30.99 30.66 30.86 1.7M
2023-05-17 30.83 30.83 30.54 30.77 1.3M
2023-05-16 30.87 30.95 30.48 30.83 2.0M
2023-05-15 30.79 31.26 30.54 30.87 2.7M
2023-05-12 30.05 30.93 29.79 30.74 3.9M
2023-05-11 29.77 30.05 29.57 30.05 2.0M
2023-05-10 29.45 29.70 29.10 29.65 2.1M
2023-05-09 29.77 30.03 29.26 29.33 3.8M
2023-05-08 29.60 29.93 29.30 29.68 3.3M
2023-05-05 30.76 30.84 29.55 29.78 5.2M
2023-05-04 31.66 31.83 30.88 30.89 5.5M
2023-04-28 30.29 32.27 30.29 32.10 6.7M
2023-04-27 33.56 33.56 32.59 32.59 4.5M
2023-04-26 35.70 36.54 35.57 36.21 3.2M
2023-04-25 37.13 37.13 35.15 35.89 5.6M
2023-04-24 38.52 38.85 36.99 37.18 7.5M
2023-04-21 37.67 39.50 37.58 38.52 13.7M
2023-04-20 36.82 36.84 36.15 36.58 2.7M
2023-04-19 37.99 38.10 36.70 36.84 4.3M
2023-04-18 38.26 38.42 37.88 37.99 2.8M
2023-04-17 38.17 38.51 37.81 38.42 3.6M
2023-04-14 38.58 38.99 38.34 38.85 3.9M
2023-04-13 37.97 38.61 37.60 38.59 3.9M
2023-04-12 38.04 38.36 37.89 37.98 1.7M
2023-04-11 38.38 38.55 37.66 38.11 2.7M
2023-04-10 38.61 38.79 38.28 38.37 2.9M
2023-04-07 38.04 38.72 38.00 38.61 3.2M
2023-04-06 38.09 38.36 37.66 38.15 3.4M
2023-04-04 37.52 39.20 37.45 38.36 6.3M
2023-04-03 37.17 37.50 37.07 37.39 2.5M
2023-03-31 37.03 37.38 37.02 37.16 1.5M
2023-03-30 36.93 37.13 36.79 37.03 1.6M
2023-03-29 37.39 37.65 36.83 36.93 1.9M
2023-03-28 37.85 37.97 37.43 37.50 2.2M
2023-03-27 37.20 37.91 36.79 37.78 3.4M
2023-03-24 37.50 37.79 37.15 37.18 2.1M
2023-03-23 37.39 37.44 37.13 37.38 1.5M
2023-03-22 37.03 37.56 36.92 37.42 2.5M
2023-03-21 36.11 36.92 36.10 36.92 2.4M
2023-03-20 36.90 36.90 36.05 36.18 2.6M
2023-03-17 36.88 37.36 36.81 36.91 1.9M
2023-03-16 37.32 37.41 36.81 36.81 2.0M
2023-03-15 37.24 38.17 37.02 37.47 2.9M
2023-03-14 37.26 37.57 36.47 36.98 2.4M
2023-03-13 37.34 37.42 36.54 37.42 3.2M
2023-03-10 38.30 38.30 37.65 37.66 2.6M
2023-03-09 38.30 38.56 38.12 38.30 1.6M
2023-03-08 38.66 38.66 38.26 38.34 1.9M
2023-03-07 38.97 39.18 38.66 38.70 2.6M
2023-03-06 38.99 39.13 38.79 38.97 1.9M
2023-03-03 38.89 39.17 38.75 38.97 1.9M
2023-03-02 39.31 39.32 38.87 38.90 2.7M
2023-03-01 39.32 39.38 39.00 39.31 2.0M
2023-02-28 39.23 39.30 38.85 39.20 2.2M
2023-02-27 39.48 39.68 38.93 38.98 2.5M
2023-02-24 39.75 39.98 39.37 39.50 1.9M
2023-02-23 40.20 40.33 39.69 39.76 2.7M
2023-02-22 39.93 40.34 39.78 40.22 2.6M
2023-02-21 40.11 40.24 39.73 40.06 2.6M
2023-02-20 39.46 40.20 38.82 40.12 3.9M
2023-02-17 38.95 39.81 38.94 39.46 4.3M
2023-02-16 39.93 40.28 38.71 38.96 4.6M
2023-02-15 40.28 40.40 39.93 39.96 3.2M
2023-02-14 40.50 40.58 40.24 40.39 2.6M
2023-02-13 40.61 40.69 40.34 40.49 2.8M
2023-02-10 40.07 40.65 40.07 40.60 3.7M
2023-02-09 39.93 40.19 39.67 40.18 3.0M
2023-02-08 40.40 40.54 39.94 39.95 3.5M
2023-02-07 40.30 40.84 40.28 40.45 3.4M
2023-02-06 40.27 40.70 40.05 40.44 3.6M
2023-02-03 40.95 40.98 39.80 40.28 5.2M
2023-02-02 40.94 41.22 40.71 40.99 4.4M
2023-02-01 40.41 41.06 40.27 40.91 5.9M
2023-01-31 39.60 41.13 39.37 40.59 7.8M
2023-01-30 39.60 39.72 39.07 39.36 4.3M
2023-01-20 39.15 39.51 39.13 39.37 3.4M
2023-01-19 38.85 39.16 38.64 39.07 2.6M
2023-01-18 38.93 39.40 38.81 38.99 2.0M
2023-01-17 39.26 39.37 38.83 38.95 2.9M
2023-01-16 38.58 39.48 38.57 39.31 4.6M
2023-01-13 38.36 38.72 38.33 38.64 2.8M
2023-01-12 38.71 38.91 38.28 38.36 3.4M
2023-01-11 38.55 39.52 38.48 38.71 5.2M
2023-01-10 38.92 38.99 38.34 38.60 4.1M
2023-01-09 39.21 39.40 38.88 39.01 4.5M
2023-01-06 39.33 39.58 38.99 39.16 5.4M
2023-01-05 39.13 39.58 38.67 39.52 5.5M
2023-01-04 38.70 39.20 37.99 39.13 5.1M
2023-01-03 38.10 38.93 38.10 38.84 4.8M