Zhejiang Hisun Biomaterials Co Ltd (688203)

688203
🏛️ 중국 →
14.69
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
2022-12-30 15.59 15.73 15.40 15.65 0.5M
2022-12-29 15.53 15.81 15.52 15.74 0.5M
2022-12-28 16.16 16.27 15.59 15.86 0.6M
2022-12-27 16.39 16.57 16.11 16.27 0.5M
2022-12-26 15.90 16.50 15.50 16.44 0.8M
2022-12-23 15.51 15.99 15.38 15.80 0.6M
2022-12-22 16.27 16.31 15.47 15.51 0.9M
2022-12-21 16.15 16.29 15.91 16.11 0.5M
2022-12-20 16.37 16.60 16.10 16.13 0.7M
2022-12-19 16.89 16.89 16.16 16.25 0.6M
2022-12-16 17.58 17.63 16.44 16.60 1.8M
2022-12-15 17.73 17.97 17.48 17.68 1.0M
2022-12-14 18.02 18.02 17.59 18.00 0.7M
2022-12-13 18.30 18.39 17.71 17.89 1.1M
2022-12-12 18.24 18.52 18.11 18.40 1.4M
2022-12-09 19.10 19.45 18.44 19.00 1.7M
2022-12-08 18.39 19.65 18.17 19.31 2.8M
2022-12-07 18.12 18.48 17.83 18.28 1.1M
2022-12-06 18.11 18.17 17.78 17.92 1.1M
2022-12-05 18.67 18.68 18.15 18.15 1.5M
2022-12-02 18.27 19.04 18.27 18.60 1.4M
2022-12-01 18.13 18.73 18.13 18.27 1.5M
2022-11-30 17.97 18.07 17.32 17.98 1.7M
2022-11-29 18.58 18.58 17.82 17.88 2.2M
2022-11-28 18.83 19.16 18.09 18.21 2.2M
2022-11-25 20.30 20.30 18.80 19.20 2.2M
2022-11-24 19.17 20.12 19.11 20.00 2.1M
2022-11-23 19.75 19.92 18.80 19.46 2.3M
2022-11-22 19.43 20.30 19.12 19.75 3.3M
2022-11-21 18.34 19.56 18.08 19.44 2.1M
2022-11-18 18.99 19.61 18.65 18.71 1.7M
2022-11-17 19.37 19.57 18.80 19.00 1.3M
2022-11-16 19.27 19.77 18.97 19.39 2.1M
2022-11-15 18.28 19.27 18.27 19.27 2.1M
2022-11-14 18.10 18.71 17.92 18.26 2.0M
2022-11-11 18.79 19.29 18.30 18.40 3.1M
2022-11-10 18.12 18.38 17.40 18.34 3.7M
2022-11-09 18.96 19.19 18.26 18.26 2.3M
2022-11-08 19.19 19.66 18.79 18.96 2.2M
2022-11-07 19.08 19.36 18.36 18.98 3.1M
2022-11-04 19.33 19.33 18.49 18.89 4.3M
2022-11-03 18.88 20.15 18.53 19.15 5.1M
2022-11-02 18.08 18.94 18.01 18.77 3.8M
2022-11-01 17.70 18.40 17.56 18.23 3.7M
2022-10-31 16.25 18.35 16.11 17.87 6.2M
2022-10-28 16.17 16.95 15.89 16.35 5.3M
2022-10-27 15.87 16.34 15.70 15.70 1.7M
2022-10-26 15.78 16.10 15.55 15.88 1.8M
2022-10-25 16.03 16.04 15.13 15.72 1.7M
2022-10-24 15.26 16.40 15.15 16.05 3.9M
2022-10-21 14.58 15.33 14.50 15.15 2.4M
2022-10-20 14.20 14.77 13.95 14.51 1.9M
2022-10-19 14.49 14.49 14.15 14.18 1.3M
2022-10-18 14.60 14.69 14.49 14.52 1.2M
2022-10-17 14.56 14.95 14.48 14.59 3.5M
2022-10-14 14.35 14.65 14.35 14.56 1.5M
2022-10-13 14.31 14.50 14.20 14.33 0.5M
2022-10-12 14.00 14.35 13.84 14.33 0.7M
2022-10-11 13.91 14.10 13.41 14.01 0.7M
2022-10-10 14.50 14.50 13.88 13.90 0.5M
2022-09-30 15.23 15.23 14.18 14.29 1.3M
2022-09-29 15.10 15.79 15.00 15.03 0.6M
2022-09-28 15.16 15.43 14.98 15.02 0.5M
2022-09-27 14.97 15.43 14.97 15.35 0.6M
2022-09-26 15.80 15.81 15.28 15.28 0.8M
2022-09-23 15.93 16.16 15.66 15.96 0.9M
2022-09-22 16.10 16.10 15.76 15.91 0.5M
2022-09-21 15.66 16.12 15.46 15.90 0.8M
2022-09-20 15.66 15.84 15.59 15.66 0.6M
2022-09-19 16.10 16.26 15.44 15.51 1.4M
2022-09-16 16.54 16.85 16.16 16.18 1.0M
2022-09-15 17.18 17.20 16.46 16.53 1.7M
2022-09-14 17.05 17.30 16.79 17.20 1.1M
2022-09-13 17.45 17.58 17.06 17.20 1.4M
2022-09-09 17.43 17.53 17.32 17.43 0.9M
2022-09-08 17.70 17.85 17.30 17.46 1.6M
2022-09-07 17.52 17.79 17.44 17.73 1.7M
2022-09-06 17.32 17.68 17.21 17.52 1.0M
2022-09-05 17.39 17.49 17.21 17.28 1.0M
2022-09-02 17.50 17.76 17.02 17.62 2.1M
2022-09-01 17.16 17.55 16.95 17.26 1.5M
2022-08-31 17.44 17.69 16.87 17.02 2.5M
2022-08-30 17.96 17.98 17.38 17.44 2.6M
2022-08-29 18.40 18.40 17.30 17.96 4.5M
2022-08-26 19.16 19.59 18.51 18.57 4.8M
2022-08-25 19.40 20.09 18.94 19.57 4.1M
2022-08-24 18.84 20.20 18.70 19.49 9.7M
2022-08-23 19.49 19.64 18.47 18.84 6.3M
2022-08-22 18.60 19.66 18.56 19.36 9.2M
2022-08-19 19.57 19.75 18.56 18.68 8.5M
2022-08-18 18.41 20.55 18.21 19.81 16.0M
2022-08-17 19.13 19.92 18.58 18.70 21.3M
2022-08-16 23.00 23.78 20.62 20.85 32.9M