Yunnan Botanee Bio-Technology Group Co Ltd (300957)

300957
🏛️ 중국 →
45.08
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
2024-12-31 43.78 44.00 42.56 42.69 4.8M
2024-12-30 44.61 44.61 43.48 43.71 5.0M
2024-12-27 45.25 45.40 44.56 44.64 4.8M
2024-12-26 45.40 45.73 45.13 45.16 3.0M
2024-12-25 45.42 45.97 45.02 45.43 3.0M
2024-12-24 44.60 45.90 44.60 45.80 4.4M
2024-12-23 45.55 45.85 44.49 44.70 4.5M
2024-12-20 45.35 46.60 45.01 45.79 6.2M
2024-12-19 45.61 45.79 44.71 45.35 6.8M
2024-12-18 46.99 47.41 46.40 46.48 4.4M
2024-12-17 47.83 47.91 46.89 47.17 4.5M
2024-12-16 49.83 49.88 47.53 47.82 9.9M
2024-12-13 50.61 50.81 49.50 49.78 11.0M
2024-12-12 49.88 51.18 49.60 51.05 8.1M
2024-12-11 49.31 51.00 49.23 50.03 7.7M
2024-12-10 51.50 52.50 49.50 49.61 14.9M
2024-12-09 49.15 49.31 48.22 48.65 3.5M
2024-12-06 48.55 49.40 48.12 49.28 3.9M
2024-12-05 48.50 48.80 48.22 48.55 2.8M
2024-12-04 49.43 49.57 48.40 48.57 3.5M
2024-12-03 50.19 50.22 49.31 49.61 3.7M
2024-12-02 49.10 50.28 48.88 50.19 4.4M
2024-11-29 48.35 49.80 48.30 49.25 4.2M
2024-11-28 48.61 49.08 48.30 48.39 2.8M
2024-11-27 47.70 48.62 46.88 48.62 3.6M
2024-11-26 47.80 48.34 47.60 47.68 3.1M
2024-11-25 47.76 48.27 47.18 47.96 3.7M
2024-11-22 50.38 50.56 47.80 47.90 5.2M
2024-11-21 50.60 51.08 50.10 50.64 3.1M
2024-11-20 50.50 51.04 50.25 50.86 4.2M
2024-11-19 49.91 50.69 49.30 50.67 4.5M
2024-11-18 49.87 50.50 49.03 49.58 4.8M
2024-11-15 50.72 51.21 49.76 49.76 5.5M
2024-11-14 53.01 53.32 50.65 50.72 7.5M
2024-11-13 54.80 55.25 52.50 53.34 9.0M
2024-11-12 55.80 56.58 54.67 55.03 10.9M
2024-11-11 55.06 55.68 54.51 55.51 11.9M
2024-11-08 57.00 57.30 55.31 56.16 11.9M
2024-11-07 54.20 56.79 53.81 56.69 13.0M
2024-11-06 55.05 55.88 54.15 54.27 9.8M
2024-11-05 53.08 54.91 52.62 54.75 8.4M
2024-11-04 52.34 53.19 51.86 53.06 4.5M
2024-11-01 52.26 53.29 52.01 52.34 4.6M
2024-10-31 52.21 52.73 51.30 52.38 5.1M
2024-10-30 52.35 53.98 51.50 52.88 7.7M
2024-10-29 53.44 54.64 52.38 52.76 6.7M
2024-10-28 52.51 54.00 52.51 53.43 6.5M
2024-10-25 49.75 53.34 49.48 53.15 11.7M
2024-10-24 53.91 54.31 52.88 53.28 4.4M
2024-10-23 54.83 54.90 53.48 54.31 6.7M
2024-10-22 53.54 54.72 52.80 54.61 5.4M
2024-10-21 52.50 54.95 52.03 53.50 8.3M
2024-10-18 49.98 54.94 49.66 52.72 9.4M
2024-10-17 50.83 51.65 49.89 49.95 5.8M
2024-10-16 50.88 51.49 50.10 50.52 5.9M
2024-10-15 52.20 53.20 51.20 51.99 9.8M
2024-10-14 54.68 56.08 52.58 55.16 5.5M
2024-10-11 57.00 58.28 53.88 54.68 5.5M
2024-10-10 59.80 60.28 56.15 57.58 8.1M
2024-10-09 65.00 65.00 58.30 58.33 14.0M
2024-10-08 73.99 74.00 63.81 70.30 21.1M
2024-09-30 56.76 62.70 55.59 62.42 16.3M
2024-09-27 48.80 54.39 48.21 52.48 12.9M
2024-09-26 42.63 48.12 42.42 46.81 7.6M
2024-09-25 42.99 43.92 42.50 42.66 4.4M
2024-09-24 39.70 42.19 39.37 42.05 4.7M
2024-09-23 39.59 40.28 39.30 39.35 2.1M
2024-09-20 40.70 40.87 39.55 39.88 2.9M
2024-09-19 41.50 42.28 40.72 41.14 2.5M
2024-09-18 40.66 41.00 39.84 40.84 1.2M
2024-09-13 41.73 41.95 40.58 40.59 1.3M
2024-09-12 42.03 42.63 41.66 41.74 1.4M
2024-09-11 41.54 42.62 41.40 42.11 1.8M
2024-09-10 41.07 42.12 40.66 41.80 2.0M
2024-09-09 41.08 41.66 40.66 40.97 1.5M
2024-09-06 42.17 42.30 41.00 41.20 1.3M
2024-09-05 41.57 42.35 41.57 42.17 1.9M
2024-09-04 40.92 41.98 40.75 41.57 2.4M
2024-09-03 40.46 41.78 39.91 40.95 2.4M
2024-09-02 41.88 42.30 40.65 40.65 2.8M
2024-08-30 42.22 43.30 41.50 42.05 5.6M
2024-08-29 41.02 42.35 41.02 42.28 3.0M
2024-08-28 40.62 42.28 40.62 41.58 4.0M
2024-08-27 40.00 40.26 39.50 39.50 1.3M
2024-08-26 39.87 40.30 39.55 40.06 1.5M
2024-08-23 39.65 40.36 39.65 39.72 1.7M
2024-08-22 41.07 41.30 39.63 39.78 2.3M
2024-08-21 41.47 41.92 40.98 41.08 1.4M
2024-08-20 42.64 43.04 41.68 41.68 1.9M
2024-08-19 43.62 44.04 42.78 42.80 2.6M
2024-08-16 44.80 45.49 44.13 44.36 1.7M
2024-08-15 44.25 45.10 43.63 44.32 1.7M
2024-08-14 45.40 45.48 44.13 44.18 1.7M
2024-08-13 45.79 46.00 44.96 45.50 1.3M
2024-08-12 45.58 46.25 45.30 45.87 1.2M
2024-08-09 47.18 47.46 45.92 45.97 1.9M
2024-08-08 46.90 47.61 46.25 47.03 1.6M
2024-08-07 47.50 47.50 46.66 46.98 1.7M
2024-08-06 47.13 47.88 46.75 47.45 1.9M
2024-08-05 47.12 48.43 46.50 46.50 2.3M
2024-08-02 47.24 48.15 46.91 47.17 1.6M
2024-08-01 48.09 48.45 47.29 47.45 1.8M
2024-07-31 45.42 48.58 45.28 48.40 3.5M
2024-07-30 45.41 45.81 44.96 45.46 1.2M
2024-07-29 45.98 46.03 45.31 45.41 1.1M
2024-07-26 45.78 46.22 45.54 45.90 1.3M
2024-07-25 44.67 46.20 44.27 45.82 1.7M
2024-07-24 45.59 45.85 44.82 44.84 1.3M
2024-07-23 47.20 47.30 45.52 45.52 2.0M
2024-07-22 47.88 48.37 47.03 47.32 1.5M
2024-07-19 47.54 47.98 47.00 47.80 1.6M
2024-07-18 47.01 48.30 46.90 47.86 2.2M
2024-07-17 47.17 47.90 46.88 47.40 2.2M
2024-07-16 46.50 47.55 46.31 46.88 2.1M
2024-07-15 46.80 47.23 46.06 46.29 1.4M
2024-07-12 46.99 47.41 46.58 47.15 2.5M
2024-07-11 45.27 47.39 45.17 47.08 5.0M
2024-07-10 43.70 45.50 43.53 44.43 2.1M
2024-07-09 43.77 44.54 43.00 44.25 1.9M
2024-07-08 45.04 45.04 43.55 43.77 2.3M
2024-07-05 45.08 45.45 44.44 45.24 2.2M
2024-07-04 46.70 46.96 44.90 44.91 2.6M
2024-07-03 47.15 47.56 46.20 46.54 2.0M
2024-07-02 48.16 48.55 46.90 47.15 2.0M
2024-07-01 48.37 48.95 47.50 48.16 1.9M
2024-06-28 50.05 50.05 48.10 48.32 2.5M
2024-06-27 48.71 50.48 48.30 49.48 4.4M
2024-06-26 46.41 48.80 46.10 48.71 3.0M
2024-06-25 46.65 47.20 46.06 46.43 2.2M
2024-06-24 47.40 47.50 46.42 46.57 2.5M
2024-06-21 48.30 48.66 47.50 47.99 2.9M
2024-06-20 49.11 49.87 48.37 48.38 2.4M
2024-06-19 50.91 50.95 49.10 49.11 3.2M
2024-06-18 50.73 51.10 50.46 50.90 1.9M
2024-06-17 51.00 51.18 50.57 50.65 2.0M
2024-06-14 52.09 52.45 51.00 51.40 2.5M
2024-06-13 52.42 52.76 51.80 52.26 1.8M
2024-06-12 52.40 52.88 52.03 52.52 1.8M
2024-06-11 51.59 52.45 50.37 52.31 2.1M
2024-06-07 53.05 53.35 52.01 52.21 2.3M
2024-06-06 53.92 54.37 52.50 52.91 2.3M
2024-06-05 53.60 54.42 53.33 53.71 2.6M
2024-06-04 52.79 53.87 52.59 53.63 2.7M
2024-06-03 53.40 53.40 52.15 52.89 2.6M
2024-05-31 53.82 54.07 53.40 53.40 2.2M
2024-05-30 53.50 53.95 53.18 53.57 1.7M
2024-05-29 53.63 54.62 53.00 53.80 2.6M
2024-05-28 54.59 54.60 53.81 53.87 2.4M
2024-05-27 55.40 55.63 53.98 54.77 2.4M
2024-05-24 55.80 56.19 55.01 55.10 3.1M
2024-05-23 57.50 58.07 55.92 56.26 5.1M
2024-05-22 60.00 61.06 58.55 58.91 6.2M
2024-05-21 57.93 57.99 57.00 57.99 2.5M
2024-05-20 58.42 59.63 57.85 58.20 3.4M
2024-05-17 57.29 58.95 56.89 58.29 3.2M
2024-05-16 57.79 58.15 57.00 57.21 2.8M
2024-05-15 59.05 59.18 57.25 57.59 3.3M
2024-05-14 58.42 59.98 58.01 59.23 3.5M
2024-05-13 59.37 59.37 58.02 58.12 3.4M
2024-05-10 61.72 61.96 59.63 59.91 4.2M
2024-05-09 60.73 62.13 60.48 61.79 4.0M
2024-05-08 62.00 62.16 59.77 60.47 3.5M
2024-05-07 61.06 61.92 60.43 61.67 4.3M
2024-05-06 58.15 61.99 58.00 61.06 7.3M
2024-04-30 57.29 57.75 56.66 57.16 3.1M
2024-04-29 54.99 58.15 54.81 57.30 6.2M
2024-04-26 53.50 55.50 53.44 55.35 8.3M
2024-04-25 57.92 58.36 57.41 57.51 2.3M
2024-04-24 58.00 58.30 56.85 58.06 2.5M
2024-04-23 56.65 58.80 56.65 58.37 3.7M
2024-04-22 54.91 56.67 54.58 56.13 2.4M
2024-04-19 56.50 56.50 54.85 55.35 1.9M
2024-04-18 56.03 57.78 54.62 56.45 3.6M
2024-04-17 55.27 56.50 55.11 56.48 2.5M
2024-04-16 55.65 56.60 55.00 55.02 2.3M
2024-04-15 56.79 57.42 55.13 55.90 2.5M
2024-04-12 56.74 58.27 56.00 57.00 2.6M
2024-04-11 57.18 58.10 56.51 56.66 1.8M
2024-04-10 58.09 58.20 57.15 57.76 1.5M
2024-04-09 56.77 58.49 56.17 58.44 2.1M
2024-04-08 59.00 59.09 56.31 56.35 3.7M
2024-04-03 60.65 61.60 59.47 59.54 2.5M
2024-04-02 62.00 62.02 60.51 60.92 2.1M
2024-04-01 60.37 62.05 60.00 62.05 2.7M
2024-03-29 59.32 59.99 58.64 59.97 2.0M
2024-03-28 59.55 60.48 59.05 59.48 2.7M
2024-03-27 61.22 61.73 59.60 59.63 2.3M
2024-03-26 62.02 63.11 60.50 61.28 2.4M
2024-03-25 62.58 63.33 61.35 62.00 3.2M
2024-03-22 65.25 65.59 62.33 62.33 3.4M
2024-03-21 66.80 67.09 65.43 65.44 2.6M
2024-03-20 67.10 67.80 65.99 67.00 3.2M
2024-03-19 67.90 69.08 67.23 67.56 3.5M
2024-03-18 68.76 68.90 67.03 67.89 3.0M
2024-03-15 69.66 71.39 67.95 68.20 2.8M
2024-03-14 69.65 72.00 69.00 69.66 3.8M
2024-03-13 69.00 71.45 68.50 69.66 5.7M
2024-03-12 65.83 69.87 65.64 69.35 6.1M
2024-03-11 62.89 65.66 62.89 65.50 3.4M
2024-03-08 63.02 64.29 62.07 62.55 1.8M
2024-03-07 64.71 65.97 63.06 63.15 2.1M
2024-03-06 63.60 65.18 63.53 64.40 1.9M
2024-03-05 65.31 65.32 63.40 63.94 2.8M
2024-03-04 65.26 67.40 65.06 65.65 2.7M
2024-03-01 65.56 65.99 64.55 65.43 2.2M
2024-02-29 62.23 65.68 62.21 65.56 3.0M
2024-02-28 64.63 66.80 62.90 63.00 4.8M
2024-02-27 63.56 64.63 63.17 64.63 2.1M
2024-02-26 64.03 65.25 63.66 64.00 2.4M
2024-02-23 64.43 65.78 63.91 64.80 2.4M
2024-02-22 63.35 64.48 63.02 64.38 2.5M
2024-02-21 60.35 64.74 60.30 64.30 4.9M
2024-02-20 60.35 61.38 59.92 61.15 3.2M
2024-02-19 61.89 61.89 59.96 60.73 4.2M
2024-02-08 60.68 61.98 59.31 61.45 4.3M
2024-02-07 59.90 61.44 59.33 60.18 4.0M
2024-02-06 53.67 60.05 53.45 59.94 5.8M
2024-02-05 54.99 56.49 51.50 54.58 4.3M
2024-02-02 56.72 57.33 53.70 55.40 3.4M
2024-02-01 56.00 57.57 55.80 56.75 3.3M
2024-01-31 56.47 57.77 56.30 56.30 3.0M
2024-01-30 59.56 59.96 57.69 57.69 3.6M
2024-01-29 61.80 62.96 60.00 60.15 3.8M
2024-01-26 63.57 64.48 61.41 61.44 4.5M
2024-01-25 63.50 63.99 61.39 63.99 4.8M
2024-01-24 63.60 64.43 60.80 63.41 4.2M
2024-01-23 61.80 64.10 61.20 62.92 3.5M
2024-01-22 65.78 65.78 62.10 62.22 4.0M
2024-01-19 66.90 68.00 65.75 65.77 4.3M
2024-01-18 65.88 68.58 65.36 67.65 6.2M
2024-01-17 68.01 69.48 66.56 66.57 3.2M
2024-01-16 68.46 68.88 66.91 68.60 3.2M
2024-01-15 67.51 70.50 67.50 68.90 4.3M
2024-01-12 69.00 70.50 68.15 68.21 5.0M
2024-01-11 68.12 70.15 67.49 69.61 6.4M
2024-01-10 62.80 70.49 62.70 68.48 10.1M
2024-01-09 62.80 63.93 61.60 63.23 3.4M
2024-01-08 63.47 64.99 62.98 62.98 2.9M
2024-01-05 63.99 65.05 63.20 63.65 2.4M
2024-01-04 65.00 65.07 63.45 64.06 2.6M
2024-01-03 64.99 66.29 64.73 65.20 2.6M
2024-01-02 68.22 68.26 65.03 65.26 4.8M