Zhejiang Huakang Pharmaceutical Co Ltd (605077)

605077
🏛️ 중국 →
18.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 17.75 17.83 17.69 17.77 224.8K
09:35 17.78 17.85 17.73 17.75 68.6K
09:40 17.76 17.78 17.72 17.77 73.7K
09:45 17.78 17.80 17.72 17.72 32.4K
09:50 17.70 17.71 17.66 17.67 38.3K
09:55 17.65 17.67 17.55 17.58 89.3K
10:00 17.59 17.62 17.52 17.59 120.0K
10:05 17.56 17.60 17.51 17.51 44.9K
10:10 17.51 17.52 17.44 17.47 242.2K
10:15 17.46 17.50 17.40 17.40 77.2K
10:20 17.38 17.40 17.32 17.33 94.3K
10:25 17.36 17.36 17.25 17.26 224.0K
10:30 17.26 17.30 17.24 17.30 112.0K
10:35 17.33 17.39 17.27 17.33 72.2K
10:40 17.34 17.42 17.32 17.42 37.5K
10:45 17.42 17.45 17.41 17.43 23.1K
10:50 17.43 17.46 17.40 17.46 19.4K
10:55 17.46 17.59 17.45 17.58 78.0K
11:00 17.59 17.59 17.53 17.56 37.5K
11:05 17.53 17.57 17.52 17.55 19.0K
11:10 17.55 17.56 17.51 17.51 14.2K
11:15 17.51 17.55 17.50 17.55 25.4K
11:20 17.56 17.71 17.54 17.71 171.5K
11:25 17.70 17.71 17.69 17.70 69.1K
13:00 17.70 17.72 17.67 17.71 143.8K
13:05 17.70 17.96 17.70 17.83 281.3K
13:10 17.85 17.91 17.82 17.86 87.4K
13:15 17.85 17.86 17.78 17.78 31.0K
13:20 17.79 17.79 17.72 17.76 18.8K
13:25 17.77 17.79 17.75 17.79 25.4K
13:30 17.79 17.80 17.77 17.77 11.1K
13:35 17.78 17.78 17.73 17.76 4.3K
13:40 17.76 17.76 17.72 17.75 29.3K
13:45 17.75 17.90 17.73 17.81 147.9K
13:50 17.82 17.95 17.80 17.95 142.0K
13:55 17.97 18.01 17.95 17.98 119.4K
14:00 17.98 17.98 17.89 17.92 138.8K
14:05 17.91 17.92 17.86 17.89 15.3K
14:10 17.89 17.90 17.83 17.88 42.7K
14:15 17.87 17.91 17.82 17.88 52.9K
14:20 17.85 17.98 17.85 17.96 79.8K
14:25 17.96 18.04 17.96 18.03 72.8K
14:30 18.03 18.13 18.00 18.12 190.6K
14:35 18.12 18.25 18.11 18.21 377.5K
14:40 18.21 18.27 18.20 18.23 152.1K
14:45 18.23 18.23 18.19 18.21 92.2K
14:50 18.20 18.23 18.18 18.23 116.8K
14:55 18.21 18.23 18.21 18.22 88.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 18.13 18.63 18.00 18.49 3.2M
2025-09-25 18.31 18.54 18.15 18.19 1.7M
2025-09-24 18.18 18.56 18.07 18.44 3.7M
2025-09-23 17.75 18.27 17.20 18.18 4.5M
2025-09-22 18.01 18.05 17.57 17.70 2.2M
2025-09-19 17.88 18.11 17.78 18.03 2.0M
2025-09-18 18.64 18.67 17.86 17.88 5.0M
2025-09-17 18.80 18.84 18.47 18.56 2.5M
2025-09-16 18.90 18.99 18.51 18.87 3.4M
2025-09-15 18.54 19.20 18.54 19.05 4.9M
2025-09-12 18.79 19.48 18.37 18.64 3.5M
2025-09-11 18.68 18.79 18.43 18.64 3.9M
2025-09-10 18.79 18.88 18.57 18.68 2.6M
2025-09-09 19.27 19.56 18.70 18.84 3.8M
2025-09-08 18.82 19.41 18.72 19.40 3.4M
2025-09-05 18.84 18.95 18.43 18.87 2.6M
2025-09-04 18.81 18.98 18.44 18.68 4.0M
2025-09-03 18.89 19.08 18.48 18.75 3.8M
2025-09-02 19.46 19.54 18.67 18.87 4.4M
2025-09-01 19.65 20.01 19.30 19.37 4.1M
2025-08-29 19.70 19.87 19.43 19.74 3.9M
2025-08-28 19.31 19.72 18.90 19.65 5.5M
2025-08-27 19.72 20.19 19.30 19.31 5.5M
2025-08-26 19.17 20.20 19.17 19.78 8.0M
2025-08-25 18.85 19.38 18.74 19.20 10.8M
2025-08-22 18.15 19.16 17.78 18.85 10.8M
2025-08-21 18.14 18.32 18.08 18.20 3.4M
2025-08-20 18.10 18.47 17.98 18.11 3.8M
2025-08-19 17.65 18.32 17.55 18.23 6.5M
2025-08-18 17.59 18.06 17.52 17.63 5.0M
2025-08-15 17.18 17.85 17.18 17.57 4.9M
2025-08-14 17.50 17.80 17.28 17.28 4.2M
2025-08-13 17.55 17.70 17.46 17.51 3.1M
2025-08-12 17.73 18.08 17.47 17.55 3.7M
2025-08-11 17.85 17.93 17.64 17.67 2.9M
2025-08-08 17.73 17.94 17.69 17.85 2.0M
2025-08-07 18.00 18.16 17.71 17.74 2.8M
2025-08-06 17.93 18.17 17.85 18.05 2.4M
2025-08-05 17.82 17.98 17.78 17.98 2.1M
2025-08-04 17.93 17.95 17.68 17.83 2.8M
2025-08-01 18.07 18.30 17.90 18.02 3.2M
2025-07-31 18.13 18.29 17.89 18.08 3.9M
2025-07-30 17.88 18.63 17.73 18.13 7.1M
2025-07-29 17.81 17.85 17.50 17.84 3.0M
2025-07-28 17.84 17.93 17.62 17.73 3.2M
2025-07-25 18.11 18.11 17.71 17.86 4.6M
2025-07-24 18.20 18.30 17.80 17.90 6.0M
2025-07-23 17.59 18.49 17.46 18.18 9.9M
2025-07-22 17.40 18.05 17.33 17.60 5.7M
2025-07-21 17.19 17.59 17.03 17.45 5.4M
2025-07-18 17.30 17.34 17.03 17.18 2.6M
2025-07-17 17.33 17.36 17.09 17.22 3.0M
2025-07-16 17.32 17.50 17.06 17.22 3.7M
2025-07-15 16.97 18.05 16.85 17.32 10.2M
2025-07-14 16.67 16.95 16.50 16.91 4.4M
2025-07-11 16.55 16.68 16.43 16.63 2.6M
2025-07-10 16.51 16.65 16.40 16.55 2.8M
2025-07-09 16.38 16.88 16.38 16.60 5.1M
2025-07-08 16.47 16.61 16.38 16.51 4.7M
2025-07-07 16.46 16.65 16.33 16.47 5.3M
2025-07-04 17.18 17.23 16.51 16.56 10.0M
2025-07-03 17.25 17.43 16.92 17.07 10.6M
2025-07-02 16.25 17.91 16.16 17.55 22.9M
2025-07-01 16.18 16.38 16.07 16.29 3.0M
2025-06-30 15.45 16.39 15.41 16.18 5.4M
2025-06-27 15.45 15.50 15.38 15.40 2.1M
2025-06-26 15.89 15.89 15.38 15.41 2.5M
2025-06-25 15.79 15.92 15.62 15.79 2.2M
2025-06-24 15.75 15.79 15.59 15.70 1.9M
2025-06-23 15.13 15.68 15.13 15.62 2.9M
2025-06-20 15.63 15.72 15.22 15.29 4.2M
2025-06-19 15.64 16.02 15.60 15.66 4.2M
2025-06-18 15.61 15.79 15.56 15.70 2.2M
2025-06-17 15.82 15.93 15.66 15.70 1.9M
2025-06-16 15.80 15.94 15.62 15.80 2.5M
2025-06-13 16.25 16.25 15.79 15.81 4.1M
2025-06-12 16.37 16.37 16.12 16.25 1.7M
2025-06-11 16.35 16.47 16.26 16.27 2.1M
2025-06-10 16.25 16.40 16.03 16.26 1.8M
2025-06-09 16.15 16.40 16.06 16.33 2.4M
2025-06-06 15.91 16.19 15.82 16.18 2.3M
2025-06-05 16.39 16.54 15.92 15.95 4.3M
2025-06-04 16.45 16.58 16.27 16.42 3.1M
2025-06-03 16.06 16.43 16.04 16.38 2.9M
2025-05-30 16.25 16.36 16.13 16.20 2.5M
2025-05-29 16.44 16.53 16.19 16.26 5.1M
2025-05-28 16.65 16.85 16.43 16.52 2.9M
2025-05-27 16.25 16.71 16.14 16.63 5.0M
2025-05-26 16.17 16.40 16.00 16.19 2.9M
2025-05-23 16.42 16.65 16.21 16.22 3.4M
2025-05-22 16.57 17.06 16.40 16.40 5.2M
2025-05-21 16.74 16.99 16.57 16.73 4.9M
2025-05-20 16.53 16.89 16.46 16.78 6.9M
2025-05-19 15.79 16.99 15.69 16.85 13.2M
2025-05-16 15.59 15.96 15.46 15.77 3.6M
2025-05-15 15.59 15.78 15.45 15.59 2.5M
2025-05-14 15.55 15.86 15.51 15.59 3.0M
2025-05-13 15.69 15.73 15.37 15.60 3.4M
2025-05-12 15.91 15.93 15.43 15.50 4.2M
2025-05-09 15.69 16.10 15.56 15.81 5.9M
2025-05-08 15.70 15.95 15.58 15.82 6.4M
2025-05-07 15.40 15.90 15.32 15.77 7.8M
2025-05-06 15.13 15.35 14.97 15.32 4.1M
2025-04-30 15.21 15.45 15.05 15.09 4.7M
2025-04-29 14.89 15.40 14.81 15.25 4.6M
2025-04-28 14.69 15.20 14.46 14.92 5.2M
2025-04-25 14.45 14.68 14.41 14.61 2.3M
2025-04-24 14.50 14.59 14.26 14.48 3.0M
2025-04-23 14.98 15.24 14.93 14.98 3.7M
2025-04-22 14.82 15.00 14.76 14.98 2.7M
2025-04-21 14.78 14.90 14.62 14.90 2.5M
2025-04-18 14.81 14.98 14.58 14.72 2.3M
2025-04-17 14.60 14.85 14.52 14.75 3.5M
2025-04-16 14.57 14.80 14.42 14.65 3.1M
2025-04-15 14.75 14.84 14.42 14.70 3.0M
2025-04-14 14.68 14.85 14.53 14.61 5.6M
2025-04-11 15.05 15.11 14.58 14.59 12.4M
2025-04-10 14.25 15.24 14.00 15.24 16.1M
2025-04-09 13.40 14.04 13.11 13.85 5.4M
2025-04-08 13.90 14.08 13.46 13.79 5.6M
2025-04-07 14.72 14.72 13.78 13.78 5.7M
2025-04-03 15.31 15.55 15.16 15.31 2.8M
2025-04-02 15.41 15.75 15.39 15.45 2.8M
2025-04-01 15.10 15.60 15.09 15.45 3.7M
2025-03-31 14.96 15.53 14.90 15.10 5.2M
2025-03-28 15.85 16.26 15.38 15.41 11.3M
2025-03-27 15.32 15.59 15.21 15.52 2.4M
2025-03-26 15.25 15.49 15.18 15.45 2.2M
2025-03-25 15.16 15.21 14.92 15.19 2.5M
2025-03-24 15.08 15.22 14.91 15.15 2.5M
2025-03-21 15.29 15.39 14.96 15.08 3.4M
2025-03-20 15.52 15.56 15.30 15.34 2.3M
2025-03-19 15.57 15.64 15.37 15.45 1.9M
2025-03-18 15.55 15.69 15.45 15.60 2.5M
2025-03-17 15.55 15.63 15.44 15.48 1.8M
2025-03-14 15.14 15.54 15.00 15.45 2.9M
2025-03-13 15.12 15.20 14.95 15.15 2.4M
2025-03-12 15.45 15.46 15.10 15.13 3.5M
2025-03-11 15.36 15.47 15.29 15.47 1.9M
2025-03-10 15.57 15.57 15.31 15.46 2.0M
2025-03-07 15.32 15.59 15.28 15.54 3.0M
2025-03-06 15.41 15.48 15.20 15.36 2.1M
2025-03-05 15.45 15.50 15.08 15.32 2.3M
2025-03-04 15.48 15.55 15.25 15.45 2.7M
2025-03-03 15.19 15.55 15.15 15.36 5.3M
2025-02-28 15.25 15.40 15.01 15.02 4.1M
2025-02-27 15.22 15.28 14.96 15.15 2.4M
2025-02-26 15.25 15.38 15.13 15.22 2.3M
2025-02-25 15.15 15.37 15.03 15.20 2.3M
2025-02-24 15.25 15.41 15.14 15.19 1.9M
2025-02-21 15.21 15.35 15.03 15.30 2.3M
2025-02-20 14.96 15.26 14.89 15.20 2.5M
2025-02-19 14.88 15.00 14.79 14.99 1.8M
2025-02-18 14.90 15.09 14.80 14.85 1.9M
2025-02-17 14.86 15.30 14.74 14.98 2.2M
2025-02-14 14.75 14.94 14.70 14.75 1.5M
2025-02-13 15.15 15.23 14.84 14.87 2.7M
2025-02-12 14.78 15.51 14.68 15.17 5.9M
2025-02-11 14.55 14.80 14.42 14.76 3.4M
2025-02-10 14.32 14.46 14.19 14.45 1.9M
2025-02-07 14.13 14.34 14.10 14.28 2.1M
2025-02-06 13.97 14.15 13.85 14.15 1.4M
2025-02-05 14.10 14.20 13.86 13.97 1.4M
2025-01-27 14.01 14.25 14.01 14.05 1.6M
2025-01-24 13.81 14.01 13.81 13.94 1.2M
2025-01-23 13.92 14.06 13.85 13.85 1.3M
2025-01-22 14.08 14.08 13.78 13.84 1.6M
2025-01-21 14.30 14.38 14.00 14.05 1.5M
2025-01-20 14.19 14.40 14.10 14.21 1.2M
2025-01-17 13.92 14.18 13.87 14.14 1.4M
2025-01-16 13.92 14.13 13.77 13.93 1.2M
2025-01-15 13.81 14.06 13.76 13.94 1.4M
2025-01-14 13.78 13.86 13.51 13.85 1.9M
2025-01-13 13.46 13.55 13.35 13.48 1.1M
2025-01-10 13.76 13.85 13.55 13.55 1.2M
2025-01-09 13.80 13.98 13.75 13.80 1.1M
2025-01-08 13.95 13.99 13.58 13.88 2.1M
2025-01-07 14.02 14.15 13.74 13.95 1.4M
2025-01-06 13.72 14.25 13.68 14.02 1.8M
2025-01-03 14.64 14.70 13.99 14.02 2.6M
2025-01-02 14.75 14.98 14.45 14.53 2.3M