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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.80 5.86 5.74 5.85 8.4M
2023-12-28 5.69 5.81 5.59 5.79 7.5M
2023-12-27 5.74 5.74 5.54 5.69 12.5M
2023-12-26 5.70 5.91 5.64 5.78 10.9M
2023-12-25 5.64 5.72 5.57 5.71 4.5M
2023-12-22 5.83 5.83 5.62 5.65 4.8M
2023-12-21 5.71 5.79 5.60 5.78 5.4M
2023-12-20 5.73 5.81 5.69 5.69 4.6M
2023-12-19 5.78 5.82 5.67 5.73 5.0M
2023-12-18 5.83 5.91 5.76 5.79 6.7M
2023-12-15 5.95 5.95 5.79 5.86 8.0M
2023-12-14 5.81 5.94 5.76 5.89 12.4M
2023-12-13 5.67 5.84 5.65 5.78 7.7M
2023-12-12 5.68 5.70 5.60 5.68 4.3M
2023-12-11 5.55 5.71 5.52 5.69 8.5M
2023-12-08 5.76 5.76 5.58 5.58 6.5M
2023-12-07 5.78 5.80 5.68 5.73 4.8M
2023-12-06 5.67 5.82 5.64 5.79 7.4M
2023-12-05 5.83 5.84 5.68 5.70 8.4M
2023-12-04 5.69 5.81 5.62 5.80 8.7M
2023-12-01 5.66 5.73 5.64 5.68 3.3M
2023-11-30 5.69 5.74 5.60 5.68 3.7M
2023-11-29 5.69 5.74 5.68 5.69 3.8M
2023-11-28 5.61 5.72 5.61 5.69 4.0M
2023-11-27 5.63 5.71 5.59 5.65 4.4M
2023-11-24 5.72 5.72 5.61 5.63 4.0M
2023-11-23 5.62 5.69 5.62 5.68 2.9M
2023-11-22 5.63 5.71 5.63 5.64 3.2M
2023-11-21 5.69 5.74 5.64 5.66 3.7M
2023-11-20 5.62 5.72 5.61 5.69 5.1M
2023-11-17 5.55 5.62 5.51 5.61 4.0M
2023-11-16 5.60 5.60 5.54 5.55 4.0M
2023-11-15 5.58 5.63 5.55 5.60 4.0M
2023-11-14 5.62 5.62 5.53 5.56 4.0M
2023-11-13 5.58 5.64 5.53 5.62 5.1M
2023-11-10 5.46 5.55 5.45 5.54 4.5M
2023-11-09 5.52 5.58 5.47 5.48 3.4M
2023-11-08 5.53 5.61 5.48 5.52 5.7M
2023-11-07 5.45 5.56 5.44 5.54 5.3M
2023-11-06 5.44 5.48 5.42 5.47 4.2M
2023-11-03 5.40 5.49 5.40 5.42 4.3M
2023-11-02 5.42 5.47 5.40 5.43 5.4M
2023-11-01 5.38 5.43 5.36 5.41 3.8M
2023-10-31 5.41 5.43 5.36 5.39 3.1M
2023-10-30 5.37 5.44 5.34 5.40 4.8M
2023-10-27 5.29 5.40 5.28 5.38 7.0M
2023-10-26 5.35 5.35 5.26 5.32 4.4M
2023-10-25 5.29 5.38 5.27 5.35 5.7M
2023-10-24 5.10 5.26 5.10 5.24 4.8M
2023-10-23 5.15 5.20 5.06 5.09 4.1M
2023-10-20 5.17 5.26 5.15 5.18 3.3M
2023-10-19 5.18 5.28 5.15 5.17 3.3M
2023-10-18 5.27 5.31 5.19 5.22 4.9M
2023-10-17 5.27 5.34 5.26 5.29 4.1M
2023-10-16 5.26 5.34 5.24 5.27 3.4M
2023-10-13 5.42 5.42 5.26 5.27 6.9M
2023-10-12 5.34 5.44 5.29 5.42 6.7M
2023-10-11 5.26 5.40 5.25 5.32 7.3M
2023-10-10 5.29 5.35 5.24 5.26 4.8M
2023-10-09 5.45 5.46 5.27 5.28 8.4M
2023-09-28 5.39 5.48 5.39 5.46 4.5M
2023-09-27 5.39 5.45 5.38 5.39 4.6M
2023-09-26 5.43 5.44 5.37 5.41 3.9M
2023-09-25 5.48 5.50 5.41 5.42 4.6M
2023-09-22 5.40 5.48 5.40 5.46 5.2M
2023-09-21 5.48 5.48 5.38 5.42 6.4M
2023-09-20 5.45 5.52 5.44 5.47 5.4M
2023-09-19 5.52 5.55 5.46 5.48 5.6M
2023-09-18 5.51 5.54 5.45 5.52 6.5M
2023-09-15 5.47 5.58 5.42 5.52 8.0M
2023-09-14 5.64 5.64 5.45 5.45 10.8M
2023-09-13 5.50 5.68 5.47 5.64 14.9M
2023-09-12 5.49 5.54 5.46 5.50 6.0M
2023-09-11 5.48 5.51 5.42 5.51 7.1M
2023-09-08 5.46 5.51 5.39 5.48 8.0M
2023-09-07 5.62 5.64 5.46 5.46 12.3M
2023-09-06 5.78 5.78 5.62 5.64 15.9M
2023-09-05 5.61 5.93 5.56 5.83 22.4M
2023-09-04 5.56 5.70 5.56 5.64 14.0M
2023-09-01 5.73 5.77 5.55 5.60 18.5M
2023-08-31 5.89 5.90 5.72 5.78 19.8M
2023-08-30 6.20 6.28 5.91 5.95 35.2M
2023-08-29 6.25 6.52 6.14 6.36 41.4M
2023-08-28 6.22 6.57 5.87 6.45 53.1M
2023-08-25 6.00 6.62 5.90 6.11 53.5M
2023-08-24 6.15 6.65 5.81 6.28 62.4M
2023-08-23 5.68 6.19 5.59 6.19 47.8M
2023-08-22 5.87 5.87 5.51 5.63 48.3M
2023-08-21 5.61 6.15 5.59 6.12 55.0M
2023-08-18 5.49 5.73 5.47 5.59 10.9M
2023-08-17 5.44 5.52 5.36 5.50 3.4M
2023-08-16 5.40 5.48 5.38 5.47 2.6M
2023-08-15 5.45 5.52 5.41 5.46 2.5M
2023-08-14 5.38 5.48 5.32 5.47 2.9M
2023-08-11 5.43 5.54 5.37 5.39 3.9M
2023-08-10 5.39 5.48 5.38 5.46 1.8M
2023-08-09 5.44 5.44 5.38 5.38 1.8M
2023-08-08 5.43 5.47 5.39 5.44 1.6M
2023-08-07 5.45 5.47 5.39 5.43 1.9M
2023-08-04 5.53 5.54 5.42 5.44 2.5M
2023-08-03 5.50 5.53 5.46 5.51 1.8M
2023-08-02 5.55 5.55 5.49 5.54 1.6M
2023-08-01 5.53 5.57 5.49 5.52 2.0M
2023-07-31 5.50 5.54 5.47 5.54 2.7M
2023-07-28 5.43 5.50 5.41 5.50 2.3M
2023-07-27 5.47 5.51 5.43 5.45 2.6M
2023-07-26 5.41 5.49 5.40 5.47 3.7M
2023-07-25 5.37 5.43 5.37 5.41 2.4M
2023-07-24 5.39 5.39 5.33 5.36 1.5M
2023-07-21 5.36 5.39 5.34 5.37 1.6M
2023-07-20 5.41 5.41 5.34 5.35 2.0M
2023-07-19 5.39 5.42 5.36 5.40 1.3M
2023-07-18 5.35 5.39 5.30 5.38 1.9M
2023-07-17 5.34 5.35 5.23 5.33 1.8M
2023-07-14 5.33 5.36 5.28 5.33 1.8M
2023-07-13 5.31 5.39 5.29 5.34 3.4M
2023-07-12 5.37 5.39 5.30 5.31 2.2M
2023-07-11 5.31 5.38 5.31 5.38 2.8M
2023-07-10 5.35 5.38 5.32 5.34 1.8M
2023-07-07 5.25 5.38 5.25 5.33 2.8M
2023-07-06 5.31 5.31 5.26 5.29 1.4M
2023-07-05 5.31 5.33 5.28 5.31 2.2M
2023-07-04 5.30 5.31 5.26 5.31 2.2M
2023-07-03 5.21 5.34 5.21 5.28 2.3M
2023-06-30 5.24 5.30 5.22 5.24 2.3M
2023-06-29 5.20 5.28 5.18 5.24 2.2M
2023-06-28 5.19 5.22 5.12 5.20 1.7M
2023-06-27 5.06 5.19 5.03 5.19 2.1M
2023-06-26 5.06 5.12 5.02 5.04 1.8M
2023-06-21 5.11 5.16 5.07 5.11 1.5M
2023-06-20 5.15 5.19 5.11 5.13 1.4M
2023-06-19 5.18 5.26 5.12 5.15 2.8M
2023-06-16 5.17 5.25 5.15 5.16 2.4M
2023-06-15 5.29 5.29 5.19 5.24 2.1M
2023-06-14 5.19 5.28 5.16 5.26 2.5M
2023-06-13 5.16 5.23 5.16 5.19 1.5M
2023-06-12 5.15 5.23 5.12 5.21 2.0M
2023-06-09 5.19 5.24 5.15 5.18 2.5M
2023-06-08 5.18 5.22 5.15 5.21 1.6M
2023-06-07 5.16 5.21 5.16 5.18 1.4M
2023-06-06 5.29 5.30 5.15 5.16 2.6M
2023-06-05 5.27 5.34 5.22 5.29 2.1M
2023-06-02 5.23 5.32 5.23 5.27 2.4M
2023-06-01 5.30 5.33 5.17 5.21 4.1M
2023-05-31 5.47 5.49 5.32 5.34 3.6M
2023-05-30 5.40 5.48 5.35 5.47 3.9M
2023-05-29 5.53 5.53 5.37 5.39 2.9M
2023-05-26 5.45 5.50 5.39 5.46 3.3M
2023-05-25 5.37 5.42 5.30 5.39 2.5M
2023-05-24 5.38 5.41 5.31 5.37 2.6M
2023-05-23 5.45 5.45 5.38 5.40 1.5M
2023-05-22 5.38 5.45 5.37 5.44 2.6M
2023-05-19 5.44 5.44 5.37 5.40 2.0M
2023-05-18 5.41 5.45 5.37 5.43 2.2M
2023-05-17 5.33 5.42 5.33 5.41 2.3M
2023-05-16 5.41 5.42 5.33 5.36 1.9M
2023-05-15 5.38 5.42 5.33 5.41 2.6M
2023-05-12 5.35 5.46 5.34 5.34 3.1M
2023-05-11 5.42 5.42 5.36 5.39 1.4M
2023-05-10 5.33 5.40 5.33 5.38 1.7M
2023-05-09 5.38 5.44 5.31 5.33 3.2M
2023-05-08 5.32 5.39 5.32 5.37 1.9M
2023-05-05 5.38 5.38 5.26 5.32 2.1M
2023-05-04 5.30 5.35 5.26 5.34 3.0M
2023-04-28 5.19 5.30 5.14 5.29 3.1M
2023-04-27 5.15 5.21 5.10 5.18 2.9M
2023-04-26 5.04 5.18 5.01 5.15 1.8M
2023-04-25 5.12 5.14 4.97 5.05 2.8M
2023-04-24 5.09 5.15 5.06 5.12 2.2M
2023-04-21 5.25 5.30 5.13 5.15 2.1M
2023-04-20 5.25 5.29 5.16 5.25 2.0M
2023-04-19 5.27 5.29 5.19 5.23 2.2M
2023-04-18 5.26 5.32 5.25 5.27 2.0M
2023-04-17 5.21 5.31 5.20 5.29 2.3M
2023-04-14 5.23 5.24 5.17 5.21 1.7M
2023-04-13 5.20 5.24 5.17 5.22 2.1M
2023-04-12 5.16 5.20 5.13 5.19 1.7M
2023-04-11 5.17 5.20 5.09 5.15 2.6M
2023-04-10 5.25 5.26 5.15 5.17 3.2M
2023-04-07 5.24 5.29 5.24 5.25 2.2M
2023-04-06 5.35 5.37 5.22 5.26 2.7M
2023-04-04 5.41 5.42 5.32 5.35 2.6M
2023-04-03 5.41 5.42 5.32 5.41 3.3M
2023-03-31 5.31 5.43 5.31 5.39 2.1M
2023-03-30 5.42 5.47 5.35 5.35 2.2M
2023-03-29 5.50 5.51 5.40 5.42 2.3M
2023-03-28 5.55 5.56 5.50 5.50 2.0M
2023-03-27 5.56 5.60 5.46 5.52 2.4M
2023-03-24 5.52 5.60 5.50 5.56 2.8M
2023-03-23 5.59 5.60 5.52 5.57 2.1M
2023-03-22 5.56 5.61 5.56 5.60 2.0M
2023-03-21 5.48 5.57 5.44 5.56 3.0M
2023-03-20 5.50 5.53 5.44 5.46 2.1M
2023-03-17 5.46 5.52 5.43 5.47 2.3M
2023-03-16 5.48 5.54 5.44 5.46 2.5M
2023-03-15 5.44 5.54 5.44 5.54 2.8M
2023-03-14 5.50 5.58 5.40 5.44 2.7M
2023-03-13 5.58 5.65 5.51 5.55 2.8M
2023-03-10 5.74 5.74 5.60 5.62 3.1M
2023-03-09 5.70 5.77 5.66 5.72 2.1M
2023-03-08 5.65 5.70 5.61 5.70 1.7M
2023-03-07 5.77 5.78 5.67 5.68 3.1M
2023-03-06 5.77 5.78 5.72 5.78 3.0M
2023-03-03 5.75 5.76 5.68 5.73 2.0M
2023-03-02 5.75 5.78 5.71 5.75 3.0M
2023-03-01 5.71 5.76 5.71 5.76 2.7M
2023-02-28 5.71 5.75 5.67 5.75 2.5M
2023-02-27 5.71 5.77 5.65 5.68 3.2M
2023-02-24 5.73 5.78 5.70 5.75 2.5M
2023-02-23 5.73 5.77 5.67 5.74 3.3M
2023-02-22 5.72 5.73 5.65 5.70 2.2M
2023-02-21 5.68 5.75 5.65 5.72 2.6M
2023-02-20 5.66 5.70 5.58 5.69 2.6M
2023-02-17 5.63 5.72 5.62 5.63 4.2M
2023-02-16 5.76 5.77 5.58 5.62 4.2M
2023-02-15 5.76 5.78 5.70 5.74 3.2M
2023-02-14 5.80 5.80 5.74 5.77 2.8M
2023-02-13 5.73 5.79 5.71 5.76 3.4M
2023-02-10 5.72 5.78 5.67 5.74 3.3M
2023-02-09 5.63 5.80 5.62 5.72 4.8M
2023-02-08 5.65 5.72 5.63 5.66 3.2M
2023-02-07 5.63 5.67 5.59 5.65 2.9M
2023-02-06 5.60 5.63 5.56 5.61 2.7M
2023-02-03 5.61 5.66 5.52 5.62 6.0M
2023-02-02 5.64 5.65 5.58 5.63 2.9M
2023-02-01 5.59 5.63 5.54 5.61 3.1M
2023-01-31 5.50 5.58 5.46 5.57 3.6M
2023-01-30 5.54 5.68 5.50 5.53 3.5M
2023-01-20 5.40 5.50 5.37 5.47 4.0M
2023-01-19 5.28 5.38 5.28 5.37 2.4M
2023-01-18 5.27 5.33 5.23 5.31 2.5M
2023-01-17 5.31 5.31 5.23 5.26 1.3M
2023-01-16 5.27 5.30 5.23 5.28 1.8M
2023-01-13 5.23 5.26 5.20 5.25 1.5M
2023-01-12 5.24 5.27 5.18 5.21 1.9M
2023-01-11 5.30 5.30 5.22 5.24 1.4M
2023-01-10 5.41 5.42 5.26 5.28 2.7M
2023-01-09 5.39 5.44 5.38 5.40 1.8M
2023-01-06 5.42 5.48 5.36 5.42 1.6M
2023-01-05 5.45 5.48 5.38 5.43 1.7M
2023-01-04 5.40 5.46 5.40 5.44 2.3M
2023-01-03 5.34 5.43 5.33 5.42 2.4M