Wuhan Hvsen Biotechnology Co Ltd (300871)

300871
🏛️ 중국 →
20.68
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 14.23 14.50 14.16 14.46 1.4M
2023-12-28 13.90 14.29 13.70 14.23 1.3M
2023-12-27 13.80 14.00 13.66 13.94 1.0M
2023-12-26 13.99 14.10 13.77 13.78 1.0M
2023-12-25 14.11 14.17 13.89 13.99 1.1M
2023-12-22 14.43 14.43 14.03 14.09 1.2M
2023-12-21 14.20 14.38 13.94 14.33 1.3M
2023-12-20 14.36 14.47 14.20 14.20 0.9M
2023-12-19 14.29 14.38 14.14 14.29 1.7M
2023-12-18 14.42 14.52 14.23 14.30 1.0M
2023-12-15 14.59 14.61 14.39 14.44 1.2M
2023-12-14 14.38 14.70 14.38 14.53 1.5M
2023-12-13 14.43 14.53 14.32 14.32 1.2M
2023-12-12 14.43 14.50 14.20 14.38 1.5M
2023-12-11 14.63 14.76 14.00 14.42 3.0M
2023-12-08 15.09 15.22 14.63 14.63 1.7M
2023-12-07 15.18 15.26 14.91 15.09 1.6M
2023-12-06 14.91 15.28 14.85 15.18 1.5M
2023-12-05 15.06 15.29 14.84 14.84 1.8M
2023-12-04 15.15 15.26 14.96 15.06 1.8M
2023-12-01 15.31 15.38 15.15 15.27 1.1M
2023-11-30 15.23 15.38 15.11 15.31 1.5M
2023-11-29 15.50 15.55 15.24 15.26 1.1M
2023-11-28 15.37 15.55 15.21 15.50 1.0M
2023-11-27 15.41 15.52 15.27 15.36 1.3M
2023-11-24 15.43 15.49 15.31 15.41 1.1M
2023-11-23 15.25 15.47 15.23 15.42 1.1M
2023-11-22 15.28 15.40 15.21 15.27 1.2M
2023-11-21 15.31 15.44 15.22 15.28 1.2M
2023-11-20 15.28 15.34 15.11 15.31 1.1M
2023-11-17 15.05 15.26 14.98 15.18 1.2M
2023-11-16 15.22 15.27 15.06 15.06 0.9M
2023-11-15 15.32 15.34 15.14 15.22 1.5M
2023-11-14 15.47 15.47 15.06 15.17 1.8M
2023-11-13 15.10 15.23 15.02 15.23 1.2M
2023-11-10 15.06 15.12 14.85 15.01 1.2M
2023-11-09 15.09 15.23 14.93 15.02 1.4M
2023-11-08 15.08 15.13 14.95 15.04 1.3M
2023-11-07 15.14 15.14 14.94 15.02 1.2M
2023-11-06 14.93 15.09 14.84 15.04 1.5M
2023-11-03 14.70 14.94 14.60 14.84 1.2M
2023-11-02 14.88 14.89 14.67 14.75 1.5M
2023-11-01 14.76 14.91 14.59 14.89 1.9M
2023-10-31 14.61 14.82 14.57 14.70 1.7M
2023-10-30 14.58 14.73 14.48 14.65 2.1M
2023-10-27 14.16 14.70 14.06 14.65 3.1M
2023-10-26 14.15 14.34 14.00 14.16 2.0M
2023-10-25 14.30 14.44 14.15 14.26 1.9M
2023-10-24 13.81 14.28 13.69 14.22 2.5M
2023-10-23 14.11 14.21 13.61 13.68 2.8M
2023-10-20 14.26 14.40 14.10 14.14 1.8M
2023-10-19 14.46 14.59 14.25 14.27 1.7M
2023-10-18 14.81 14.81 14.42 14.45 1.4M
2023-10-17 14.91 14.94 14.65 14.81 1.2M
2023-10-16 14.96 15.08 14.77 14.88 1.4M
2023-10-13 15.08 15.15 14.86 14.96 1.0M
2023-10-12 15.05 15.18 15.01 15.13 1.2M
2023-10-11 14.88 15.28 14.88 15.01 1.7M
2023-10-10 15.07 15.09 14.81 14.84 2.1M
2023-10-09 15.39 15.46 14.98 15.05 2.8M
2023-09-28 15.57 15.57 15.37 15.40 1.7M
2023-09-27 15.30 15.65 15.17 15.51 2.3M
2023-09-26 15.64 15.75 15.29 15.30 2.2M
2023-09-25 15.70 15.83 15.45 15.74 1.7M
2023-09-22 15.45 15.73 15.27 15.72 1.4M
2023-09-21 15.75 15.80 15.43 15.46 1.3M
2023-09-20 15.60 15.90 15.60 15.70 1.2M
2023-09-19 16.05 16.09 15.62 15.68 1.5M
2023-09-18 15.60 16.09 15.52 16.08 2.1M
2023-09-15 15.51 15.79 15.37 15.64 1.4M
2023-09-14 15.80 15.81 15.43 15.48 1.5M
2023-09-13 16.15 16.18 15.66 15.76 1.8M
2023-09-12 15.98 16.25 15.88 16.15 1.8M
2023-09-11 15.66 16.10 15.58 15.93 2.1M
2023-09-08 15.61 15.75 15.50 15.66 1.2M
2023-09-07 15.80 15.87 15.55 15.55 1.3M
2023-09-06 15.91 15.91 15.70 15.81 1.5M
2023-09-05 16.02 16.02 15.77 15.87 1.7M
2023-09-04 15.98 16.13 15.90 16.01 1.9M
2023-09-01 16.16 16.16 15.92 15.98 1.6M
2023-08-31 16.00 16.10 15.70 16.06 2.0M
2023-08-30 16.11 16.38 16.01 16.02 2.9M
2023-08-29 15.63 16.20 15.55 16.18 3.6M
2023-08-28 16.60 16.67 15.87 16.01 2.3M
2023-08-25 15.74 16.54 15.71 15.77 2.7M
2023-08-24 15.63 15.89 15.26 15.80 1.7M
2023-08-23 15.66 15.74 15.41 15.45 1.3M
2023-08-22 15.85 15.93 15.33 15.60 2.1M
2023-08-21 15.90 16.15 15.79 15.79 2.0M
2023-08-18 16.11 16.38 15.91 15.91 1.7M
2023-08-17 16.06 16.28 15.81 16.22 1.8M
2023-08-16 16.20 16.40 16.04 16.05 1.5M
2023-08-15 16.41 16.41 16.09 16.25 1.1M
2023-08-14 16.30 16.35 15.99 16.29 1.4M
2023-08-11 16.55 16.74 16.34 16.35 1.3M
2023-08-10 16.48 16.66 16.19 16.59 1.2M
2023-08-09 16.65 16.71 16.43 16.49 1.4M
2023-08-08 16.56 16.77 16.46 16.60 1.1M
2023-08-07 16.73 16.85 16.57 16.70 1.5M
2023-08-04 16.97 17.06 16.71 16.72 1.6M
2023-08-03 16.71 16.95 16.71 16.91 1.1M
2023-08-02 17.07 17.25 16.69 16.84 2.0M
2023-08-01 17.27 17.44 17.03 17.06 2.2M
2023-07-31 17.22 17.40 17.10 17.27 2.1M
2023-07-28 17.08 17.16 16.90 17.12 1.1M
2023-07-27 17.21 17.31 16.99 16.99 1.5M
2023-07-26 17.17 17.37 17.08 17.29 1.5M
2023-07-25 17.32 17.44 17.11 17.17 1.9M
2023-07-24 17.31 17.58 17.30 17.34 1.5M
2023-07-21 17.29 17.52 17.19 17.30 1.4M
2023-07-20 17.57 17.57 17.17 17.20 1.4M
2023-07-19 17.38 17.58 17.29 17.45 1.4M
2023-07-18 17.20 17.54 17.20 17.40 2.0M
2023-07-17 17.17 17.33 17.00 17.16 1.1M
2023-07-14 17.23 17.37 17.20 17.23 1.4M
2023-07-13 17.16 17.38 17.04 17.22 1.6M
2023-07-12 17.21 17.38 17.07 17.09 1.7M
2023-07-11 17.18 17.37 17.12 17.20 1.9M
2023-07-10 17.26 17.43 17.03 17.18 2.3M
2023-07-07 16.63 17.35 16.55 17.16 2.7M
2023-07-06 16.54 16.85 16.41 16.72 1.4M
2023-07-05 16.76 16.80 16.49 16.52 1.2M
2023-07-04 16.70 16.85 16.50 16.76 1.5M
2023-07-03 16.52 16.78 16.43 16.52 1.8M
2023-06-30 16.65 16.69 16.43 16.48 2.0M
2023-06-29 16.00 16.63 15.99 16.52 2.6M
2023-06-28 16.20 16.22 15.87 16.08 1.6M
2023-06-27 16.13 16.41 15.90 16.25 1.6M
2023-06-26 16.33 16.51 16.01 16.18 1.5M
2023-06-21 16.50 16.68 16.36 16.37 1.2M
2023-06-20 17.05 17.15 16.76 16.81 1.9M
2023-06-19 16.90 17.59 16.77 17.02 2.9M
2023-06-16 16.78 16.93 16.64 16.76 1.1M
2023-06-15 16.69 16.76 16.48 16.71 0.8M
2023-06-14 16.83 16.83 16.63 16.69 0.8M
2023-06-13 16.78 16.91 16.73 16.83 0.8M
2023-06-12 16.65 16.84 16.40 16.78 1.2M
2023-06-09 16.72 16.75 16.47 16.63 1.4M
2023-06-08 16.51 17.04 16.51 16.66 1.2M
2023-06-07 16.65 16.78 16.51 16.57 0.9M
2023-06-06 17.13 17.13 16.66 16.72 1.4M
2023-06-05 17.32 17.49 17.00 17.16 1.7M
2023-06-02 17.42 17.53 17.28 17.31 1.3M
2023-06-01 16.79 17.53 16.71 17.42 2.5M
2023-05-31 16.99 17.12 16.76 16.78 1.3M
2023-05-30 17.17 17.38 16.80 16.99 1.6M
2023-05-29 17.45 17.65 17.10 17.21 1.2M
2023-05-26 17.38 17.57 17.23 17.35 1.0M
2023-05-25 17.81 17.81 17.20 17.40 1.8M
2023-05-24 17.85 17.85 17.63 17.74 1.1M
2023-05-23 17.96 18.21 17.81 17.85 1.2M
2023-05-22 17.69 17.99 17.60 17.96 1.4M
2023-05-19 17.70 17.85 17.55 17.69 1.2M
2023-05-18 17.85 18.04 17.66 17.70 1.1M
2023-05-17 17.80 17.90 17.67 17.85 1.1M
2023-05-16 17.77 18.04 17.65 17.87 1.2M
2023-05-15 17.84 17.97 17.23 17.74 1.9M
2023-05-12 17.61 18.12 17.61 17.81 1.3M
2023-05-11 17.65 17.95 17.57 17.71 1.0M
2023-05-10 17.54 17.73 17.29 17.54 1.2M
2023-05-09 17.69 17.77 17.30 17.38 1.7M
2023-05-08 17.90 18.09 17.70 17.76 1.7M
2023-05-05 18.21 18.50 17.65 17.90 2.2M
2023-05-04 17.90 18.44 17.85 18.41 2.3M
2023-04-28 17.81 18.06 17.54 17.94 2.3M
2023-04-27 18.10 18.46 17.89 17.98 3.5M
2023-04-26 17.29 18.01 17.29 17.89 2.3M
2023-04-25 17.69 17.89 17.00 17.29 1.6M
2023-04-24 17.91 17.91 17.40 17.67 1.6M
2023-04-21 17.91 18.36 17.80 17.85 1.6M
2023-04-20 18.25 18.46 17.85 17.91 1.4M
2023-04-19 18.47 18.52 18.23 18.30 1.3M
2023-04-18 18.77 18.82 18.46 18.57 0.9M
2023-04-17 18.61 18.75 18.48 18.74 1.3M
2023-04-14 18.99 19.07 18.58 18.66 1.5M
2023-04-13 19.06 19.06 18.72 18.79 1.6M
2023-04-12 19.06 19.31 18.86 19.04 1.1M
2023-04-11 19.13 19.28 19.00 19.06 1.2M
2023-04-10 19.50 19.53 19.08 19.17 2.2M
2023-04-07 19.58 19.75 19.40 19.66 1.2M
2023-04-06 19.93 20.04 19.48 19.59 2.2M
2023-04-04 19.61 20.15 19.40 19.89 2.9M
2023-04-03 19.41 19.64 19.30 19.46 1.5M
2023-03-31 19.30 19.92 19.20 19.41 2.5M
2023-03-30 18.90 19.25 18.81 19.20 1.5M
2023-03-29 19.12 19.24 18.83 18.88 1.5M
2023-03-28 18.99 19.34 18.95 19.18 1.8M
2023-03-27 18.90 19.14 18.75 18.98 1.3M
2023-03-24 18.98 19.25 18.70 18.90 1.9M
2023-03-23 19.36 19.36 18.70 18.99 2.5M
2023-03-22 19.59 19.94 19.27 19.40 2.0M
2023-03-21 19.36 19.66 19.29 19.56 1.3M
2023-03-20 19.78 19.79 19.10 19.24 2.0M
2023-03-17 20.18 20.20 19.63 19.72 1.9M
2023-03-16 20.30 20.50 20.11 20.11 1.0M
2023-03-15 20.48 20.78 20.29 20.38 1.6M
2023-03-14 20.49 20.93 20.21 20.54 1.9M
2023-03-13 20.47 20.47 20.13 20.38 1.3M
2023-03-10 20.53 20.62 20.28 20.47 0.8M
2023-03-09 20.57 20.95 20.44 20.53 1.6M
2023-03-08 20.39 20.58 20.24 20.44 0.9M
2023-03-07 21.00 21.00 20.45 20.50 1.4M
2023-03-06 21.05 21.17 20.73 20.85 1.4M
2023-03-03 21.42 21.67 20.86 20.92 1.9M
2023-03-02 21.67 21.97 21.41 21.47 1.6M
2023-03-01 21.79 22.08 21.66 21.84 1.6M
2023-02-28 21.73 22.10 21.70 21.90 1.6M
2023-02-27 21.90 22.19 21.56 21.72 1.6M
2023-02-24 22.39 22.48 21.85 21.97 1.7M
2023-02-23 22.17 22.64 22.01 22.39 2.3M
2023-02-22 22.12 22.22 21.81 22.11 1.4M
2023-02-21 22.23 22.28 21.73 22.17 1.7M
2023-02-20 22.50 22.50 21.70 22.09 1.9M
2023-02-17 22.60 22.60 22.00 22.12 1.3M
2023-02-16 22.49 22.97 22.10 22.28 2.5M
2023-02-15 22.40 22.70 22.18 22.51 1.9M
2023-02-14 21.98 22.70 21.90 22.35 3.5M
2023-02-13 21.98 22.40 21.75 21.83 1.4M
2023-02-10 22.10 22.27 21.73 21.88 1.2M
2023-02-09 22.19 22.40 21.95 22.08 1.7M
2023-02-08 22.16 22.60 22.16 22.36 1.8M
2023-02-07 22.20 22.50 21.98 22.15 1.9M
2023-02-06 22.24 22.34 21.75 22.13 1.6M
2023-02-03 22.21 22.37 21.87 22.24 1.6M
2023-02-02 22.18 22.41 21.99 22.20 2.3M
2023-02-01 21.55 22.25 21.29 22.06 3.3M
2023-01-31 21.53 21.57 21.28 21.40 1.1M
2023-01-30 20.92 21.61 20.92 21.50 2.4M
2023-01-20 21.08 21.23 20.77 20.81 1.4M
2023-01-19 21.15 21.24 20.92 20.95 0.9M
2023-01-18 21.31 21.40 21.05 21.07 1.0M
2023-01-17 21.39 21.45 21.05 21.30 1.3M
2023-01-16 20.93 21.45 20.83 21.25 2.5M
2023-01-13 20.88 21.30 20.59 20.83 1.7M
2023-01-12 21.15 21.16 20.60 20.60 1.5M
2023-01-11 21.25 21.41 20.92 21.05 1.3M
2023-01-10 20.96 21.18 20.77 21.05 1.2M
2023-01-09 20.72 21.23 20.72 20.95 1.2M
2023-01-06 20.96 21.25 20.72 20.80 1.6M
2023-01-05 20.88 21.28 20.74 21.11 1.6M
2023-01-04 20.51 21.07 20.40 20.87 2.1M
2023-01-03 20.38 20.78 20.25 20.51 1.5M