Zhejiang Qianjiang Biochemical Co Ltd (600796)

600796
🏛️ 중국 →
5.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.66 5.66 5.60 5.62 535.9K
09:35 5.62 5.66 5.61 5.65 390.7K
09:40 5.67 5.68 5.65 5.68 445.6K
09:45 5.69 5.70 5.67 5.69 703.1K
09:50 5.68 5.69 5.65 5.66 149.0K
09:55 5.66 5.71 5.64 5.71 592.2K
10:00 5.72 5.72 5.68 5.72 277.4K
10:05 5.72 5.80 5.71 5.76 1,439.7K
10:10 5.77 5.78 5.75 5.77 355.4K
10:15 5.77 5.78 5.75 5.78 437.8K
10:20 5.78 5.79 5.77 5.79 141.1K
10:25 5.78 5.80 5.78 5.79 445.9K
10:30 5.79 5.79 5.77 5.77 204.0K
10:35 5.78 5.79 5.77 5.78 263.7K
10:40 5.77 5.78 5.76 5.76 146.8K
10:45 5.76 5.77 5.76 5.76 178.4K
10:50 5.76 5.78 5.75 5.75 217.8K
10:55 5.75 5.77 5.75 5.77 81.2K
11:00 5.76 5.77 5.75 5.76 82.9K
11:05 5.75 5.76 5.74 5.76 89.8K
11:10 5.75 5.76 5.74 5.74 46.2K
11:15 5.74 5.75 5.74 5.75 19.8K
11:20 5.74 5.75 5.74 5.74 20.3K
11:25 5.74 5.75 5.74 5.75 36.5K
13:00 5.74 5.77 5.74 5.75 354.3K
13:05 5.76 5.78 5.76 5.76 113.8K
13:10 5.77 5.78 5.76 5.77 90.2K
13:15 5.76 5.77 5.75 5.75 60.7K
13:20 5.75 5.76 5.75 5.76 178.3K
13:25 5.75 5.76 5.75 5.76 41.6K
13:30 5.76 5.76 5.75 5.76 51.8K
13:35 5.76 5.76 5.74 5.75 116.0K
13:40 5.74 5.75 5.74 5.75 47.1K
13:45 5.75 5.75 5.74 5.75 72.9K
13:50 5.75 5.75 5.73 5.75 110.5K
13:55 5.74 5.75 5.73 5.73 48.2K
14:00 5.73 5.74 5.73 5.74 122.8K
14:05 5.74 5.76 5.74 5.75 244.3K
14:10 5.75 5.76 5.74 5.75 181.8K
14:15 5.74 5.76 5.74 5.75 109.1K
14:20 5.75 5.76 5.74 5.75 62.8K
14:25 5.75 5.75 5.73 5.74 101.6K
14:30 5.73 5.74 5.73 5.74 80.1K
14:35 5.73 5.74 5.73 5.74 93.9K
14:40 5.73 5.75 5.73 5.74 86.0K
14:45 5.74 5.75 5.74 5.74 166.8K
14:50 5.75 5.75 5.72 5.74 233.7K
14:55 5.74 5.74 5.72 5.74 168.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.65 5.80 5.60 5.75 10.4M
2025-09-25 5.67 5.78 5.60 5.70 8.5M
2025-09-24 5.52 5.69 5.50 5.67 6.0M
2025-09-23 5.55 5.56 5.41 5.54 6.0M
2025-09-22 5.59 5.63 5.50 5.57 4.0M
2025-09-19 5.69 5.69 5.58 5.62 6.2M
2025-09-18 5.80 5.82 5.62 5.68 8.5M
2025-09-17 5.84 5.85 5.77 5.80 6.0M
2025-09-16 5.82 5.85 5.78 5.85 4.7M
2025-09-15 5.87 5.89 5.80 5.82 4.5M
2025-09-12 5.92 5.92 5.84 5.86 4.8M
2025-09-11 5.90 5.92 5.81 5.92 7.5M
2025-09-10 5.89 5.92 5.84 5.90 4.0M
2025-09-09 5.89 5.95 5.84 5.88 5.6M
2025-09-08 5.77 5.89 5.76 5.88 6.9M
2025-09-05 5.73 5.78 5.68 5.77 5.5M
2025-09-04 5.68 5.78 5.61 5.72 7.7M
2025-09-03 5.81 5.85 5.64 5.66 9.1M
2025-09-02 5.84 5.89 5.73 5.84 10.6M
2025-09-01 5.83 5.92 5.77 5.87 8.3M
2025-08-29 5.82 5.90 5.81 5.82 9.4M
2025-08-28 5.96 6.10 5.70 5.87 21.2M
2025-08-27 6.10 6.26 5.99 5.99 23.8M
2025-08-26 5.96 6.04 5.90 6.03 10.4M
2025-08-25 5.97 5.99 5.91 5.95 8.0M
2025-08-22 6.06 6.07 5.89 5.96 11.4M
2025-08-21 6.02 6.10 5.96 6.06 11.5M
2025-08-20 5.94 6.02 5.91 6.01 7.7M
2025-08-19 5.92 5.96 5.85 5.95 7.8M
2025-08-18 5.87 5.94 5.86 5.91 7.4M
2025-08-15 5.92 5.94 5.85 5.86 11.4M
2025-08-14 6.06 6.08 5.88 5.89 11.7M
2025-08-13 6.11 6.12 5.99 6.04 9.1M
2025-08-12 6.14 6.14 6.04 6.08 5.0M
2025-08-11 6.10 6.17 6.05 6.11 7.0M
2025-08-08 5.97 6.11 5.94 6.09 7.0M
2025-08-07 6.08 6.11 6.00 6.00 5.9M
2025-08-06 6.15 6.15 6.05 6.08 6.2M
2025-08-05 6.14 6.15 6.06 6.11 5.3M
2025-08-04 5.95 6.11 5.84 6.09 8.8M
2025-08-01 5.86 5.99 5.83 5.96 8.0M
2025-07-31 6.00 6.03 5.84 5.87 9.0M
2025-07-30 6.07 6.08 5.96 6.05 7.8M
2025-07-29 6.14 6.15 6.00 6.06 7.8M
2025-07-28 6.12 6.19 6.10 6.13 5.1M
2025-07-25 6.16 6.24 6.13 6.14 9.1M
2025-07-24 6.12 6.16 6.08 6.15 6.5M
2025-07-23 6.15 6.17 6.08 6.08 6.5M
2025-07-22 6.12 6.18 6.08 6.15 7.4M
2025-07-21 5.96 6.14 5.96 6.12 12.6M
2025-07-18 5.97 5.97 5.91 5.95 5.4M
2025-07-17 5.97 6.01 5.93 5.95 5.4M
2025-07-16 5.96 6.00 5.93 5.96 4.5M
2025-07-15 6.05 6.07 5.87 5.96 7.8M
2025-07-14 6.04 6.06 6.01 6.05 5.7M
2025-07-11 5.99 6.04 5.92 6.02 7.9M
2025-07-10 5.94 6.01 5.93 6.00 6.2M
2025-07-09 5.97 6.02 5.94 5.95 6.8M
2025-07-08 5.97 5.99 5.91 5.98 5.4M
2025-07-07 5.87 5.97 5.82 5.97 7.7M
2025-07-04 5.92 5.94 5.84 5.86 5.9M
2025-07-03 5.95 6.01 5.92 5.94 4.8M
2025-07-02 5.87 5.99 5.85 5.98 9.4M
2025-07-01 5.87 5.90 5.84 5.88 4.5M
2025-06-30 5.83 5.87 5.79 5.87 4.7M
2025-06-27 5.77 5.86 5.77 5.84 5.1M
2025-06-26 5.80 5.85 5.75 5.78 5.6M
2025-06-25 5.86 5.86 5.76 5.81 5.1M
2025-06-24 5.72 5.84 5.70 5.84 5.7M
2025-06-23 5.60 5.73 5.55 5.72 4.3M
2025-06-20 5.64 5.72 5.61 5.61 4.0M
2025-06-19 5.76 5.80 5.62 5.66 5.6M
2025-06-18 5.86 5.93 5.76 5.77 6.6M
2025-06-17 5.91 6.02 5.88 5.89 7.2M
2025-06-16 5.89 5.96 5.88 5.91 5.9M
2025-06-13 6.00 6.05 5.88 5.89 10.2M
2025-06-12 6.04 6.10 5.95 6.03 12.6M
2025-06-11 5.96 6.26 5.94 6.02 18.2M
2025-06-10 5.92 6.12 5.88 5.95 18.6M
2025-06-09 5.87 5.93 5.86 5.92 8.0M
2025-06-06 5.76 5.90 5.73 5.87 8.8M
2025-06-05 5.71 5.83 5.71 5.77 6.3M
2025-06-04 5.71 5.73 5.67 5.73 4.7M
2025-06-03 5.66 5.74 5.63 5.70 5.1M
2025-05-30 5.80 5.84 5.68 5.71 4.8M
2025-05-29 5.75 5.83 5.72 5.80 6.4M
2025-05-28 5.85 5.97 5.76 5.78 9.3M
2025-05-27 5.65 5.85 5.63 5.83 8.0M
2025-05-26 5.68 5.72 5.62 5.67 4.0M
2025-05-23 5.70 5.75 5.63 5.65 4.3M
2025-05-22 5.80 5.84 5.70 5.70 5.2M
2025-05-21 5.78 5.85 5.76 5.82 4.8M
2025-05-20 5.77 5.81 5.73 5.81 5.4M
2025-05-19 5.67 5.81 5.61 5.77 7.7M
2025-05-16 5.62 5.68 5.60 5.66 3.7M
2025-05-15 5.63 5.68 5.60 5.65 5.4M
2025-05-14 5.63 5.65 5.56 5.63 4.8M
2025-05-13 5.66 5.69 5.60 5.62 4.4M
2025-05-12 5.67 5.67 5.61 5.65 4.0M
2025-05-09 5.66 5.69 5.60 5.62 3.6M
2025-05-08 5.60 5.69 5.58 5.66 5.0M
2025-05-07 5.63 5.63 5.54 5.63 6.4M
2025-05-06 5.45 5.58 5.45 5.58 6.5M
2025-04-30 5.52 5.57 5.44 5.45 4.6M
2025-04-29 5.44 5.55 5.39 5.52 4.6M
2025-04-28 5.51 5.51 5.36 5.43 4.8M
2025-04-25 5.43 5.52 5.43 5.51 5.9M
2025-04-24 5.47 5.50 5.37 5.45 5.0M
2025-04-23 5.45 5.52 5.44 5.47 6.6M
2025-04-22 5.38 5.46 5.35 5.44 7.2M
2025-04-21 5.38 5.40 5.33 5.38 7.5M
2025-04-18 5.39 5.46 5.33 5.42 4.9M
2025-04-17 5.29 5.48 5.27 5.44 6.5M
2025-04-16 5.43 5.44 5.23 5.31 5.7M
2025-04-15 5.38 5.45 5.35 5.43 6.5M
2025-04-14 5.31 5.42 5.31 5.36 6.0M
2025-04-11 5.21 5.36 5.21 5.27 7.4M
2025-04-10 5.19 5.32 5.18 5.25 9.5M
2025-04-09 5.02 5.19 4.71 5.15 12.5M
2025-04-08 5.01 5.14 4.90 5.07 11.1M
2025-04-07 5.43 5.43 5.15 5.15 8.1M
2025-04-03 5.65 5.76 5.63 5.72 5.9M
2025-04-02 5.75 5.81 5.67 5.70 7.7M
2025-04-01 5.73 5.88 5.70 5.77 10.9M
2025-03-31 5.85 5.90 5.59 5.69 14.3M
2025-03-28 6.25 6.27 5.92 5.95 17.9M
2025-03-27 6.11 6.28 6.08 6.20 23.5M
2025-03-26 5.97 6.15 5.95 6.13 12.8M
2025-03-25 5.91 6.04 5.83 6.00 7.5M
2025-03-24 5.99 6.02 5.79 5.94 9.1M
2025-03-21 6.07 6.07 5.95 5.99 6.5M
2025-03-20 6.06 6.12 6.03 6.08 7.3M
2025-03-19 6.08 6.12 6.00 6.05 8.2M
2025-03-18 6.13 6.18 6.05 6.11 13.6M
2025-03-17 5.94 6.14 5.92 6.13 17.0M
2025-03-14 5.77 5.95 5.73 5.94 11.6M
2025-03-13 5.88 5.89 5.72 5.78 7.7M
2025-03-12 5.83 5.92 5.83 5.88 8.2M
2025-03-11 5.82 5.83 5.75 5.83 6.8M
2025-03-10 5.85 5.91 5.81 5.87 5.6M
2025-03-07 5.90 5.91 5.78 5.82 6.5M
2025-03-06 5.82 5.91 5.78 5.89 8.0M
2025-03-05 5.90 5.91 5.70 5.80 8.6M
2025-03-04 5.86 5.95 5.81 5.91 5.7M
2025-03-03 5.84 5.94 5.80 5.89 7.1M
2025-02-28 5.95 5.96 5.80 5.80 8.0M
2025-02-27 5.96 5.99 5.86 5.97 7.9M
2025-02-26 5.93 6.01 5.91 5.94 8.1M
2025-02-25 6.06 6.06 5.92 5.93 12.3M
2025-02-24 6.02 6.19 6.00 6.11 17.3M
2025-02-21 6.07 6.10 5.97 6.01 15.3M
2025-02-20 5.85 6.11 5.83 6.02 17.9M
2025-02-19 5.79 5.86 5.75 5.86 7.3M
2025-02-18 5.96 5.99 5.78 5.80 9.1M
2025-02-17 5.87 5.96 5.85 5.96 10.1M
2025-02-14 5.91 5.94 5.82 5.88 10.2M
2025-02-13 5.97 6.01 5.91 5.91 11.9M
2025-02-12 5.88 5.97 5.82 5.97 12.2M
2025-02-11 5.93 5.94 5.79 5.86 8.9M
2025-02-10 5.79 5.90 5.79 5.90 11.0M
2025-02-07 5.74 5.83 5.70 5.79 9.7M
2025-02-06 5.61 5.73 5.51 5.73 9.3M
2025-02-05 5.59 5.65 5.55 5.61 5.4M
2025-01-27 5.57 5.73 5.55 5.58 6.8M
2025-01-24 5.60 5.61 5.52 5.57 5.2M
2025-01-23 5.65 5.73 5.58 5.59 6.2M
2025-01-22 5.68 5.69 5.59 5.62 6.7M
2025-01-21 5.85 5.88 5.67 5.71 9.6M
2025-01-20 5.82 5.86 5.75 5.86 8.8M
2025-01-17 5.81 5.85 5.71 5.81 8.2M
2025-01-16 5.75 5.85 5.75 5.80 11.7M
2025-01-15 5.82 5.88 5.72 5.77 14.9M
2025-01-14 5.66 5.96 5.58 5.92 24.5M
2025-01-13 5.35 5.75 5.31 5.67 16.5M
2025-01-10 5.67 5.68 5.42 5.42 8.0M
2025-01-09 5.51 5.65 5.51 5.62 8.0M
2025-01-08 5.55 5.60 5.36 5.58 9.4M
2025-01-07 5.48 5.56 5.41 5.55 7.7M
2025-01-06 5.44 5.47 5.25 5.43 8.9M
2025-01-03 5.75 5.77 5.43 5.44 11.3M
2025-01-02 5.69 5.86 5.67 5.72 9.9M