Shanghai Haohai Biological Tech

5HB
🏛️ Hong Kong →
26.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 28.57 29.25 28.36 28.79 0.2M
2023-12-28 27.36 28.86 27.36 28.18 0.1M
2023-12-27 26.68 28.32 26.25 27.96 0.3M
2023-12-22 27.14 27.61 26.64 26.71 0.3M
2023-12-21 27.25 28.21 26.54 28.11 0.1M
2023-12-20 29.86 29.86 27.64 27.79 0.3M
2023-12-19 28.46 28.64 28.04 28.50 0.1M
2023-12-18 28.82 29.18 28.43 28.57 0.2M
2023-12-15 29.25 29.79 28.86 29.18 0.1M
2023-12-14 28.82 29.82 28.75 29.25 0.1M
2023-12-13 28.89 29.68 28.89 29.11 0.1M
2023-12-12 28.93 29.79 28.75 29.29 0.1M
2023-12-11 28.89 29.79 28.86 29.75 0.1M
2023-12-08 28.75 29.86 28.75 29.86 0.2M
2023-12-07 29.29 29.82 28.93 29.11 0.1M
2023-12-06 29.14 30.00 29.00 29.61 0.2M
2023-12-05 29.75 30.46 29.29 29.86 0.3M
2023-12-04 30.14 31.18 29.79 30.54 0.2M
2023-12-01 30.07 30.89 30.04 30.79 0.1M
2023-11-30 29.96 30.64 29.39 30.54 0.3M
2023-11-29 30.64 31.14 30.07 30.21 0.1M
2023-11-28 31.21 31.86 30.57 31.50 0.1M
2023-11-27 32.14 32.54 30.89 30.89 0.1M
2023-11-24 31.96 32.14 31.32 31.43 0.1M
2023-11-23 31.21 32.14 31.21 32.14 0.1M
2023-11-22 31.43 31.93 31.00 31.71 0.2M
2023-11-21 30.50 31.39 30.43 30.96 0.3M
2023-11-20 30.43 31.14 30.04 30.89 0.4M
2023-11-17 30.79 31.25 30.39 30.75 0.1M
2023-11-16 31.43 31.43 30.61 31.25 0.1M
2023-11-15 30.25 31.68 30.25 31.54 0.2M
2023-11-14 30.71 30.71 29.75 30.00 0.2M
2023-11-13 30.68 30.82 29.96 30.32 0.2M
2023-11-10 30.50 30.71 29.04 30.21 0.1M
2023-11-09 30.79 31.57 29.43 29.86 1.2M
2023-11-08 31.96 32.75 31.00 31.39 0.5M
2023-11-07 31.46 32.00 30.75 31.71 0.2M
2023-11-06 31.25 31.75 30.75 31.39 0.2M
2023-11-03 30.79 31.18 30.18 30.71 0.4M
2023-11-02 30.00 30.71 29.46 30.39 0.3M
2023-11-01 29.86 30.00 28.93 29.64 0.1M
2023-10-31 29.43 29.86 28.39 29.43 0.5M
2023-10-30 29.71 31.43 28.89 29.43 0.5M
2023-10-27 27.86 30.18 27.86 29.71 0.2M
2023-10-26 27.21 29.43 26.71 28.57 1.4M
2023-10-25 27.25 27.96 26.71 26.79 0.7M
2023-10-24 26.89 27.14 26.32 26.86 0.5M
2023-10-20 27.14 27.75 26.71 27.14 0.8M
2023-10-19 27.79 28.21 27.14 27.43 0.4M
2023-10-18 30.36 30.36 27.86 27.86 1.0M
2023-10-17 31.25 31.71 30.00 30.61 0.1M
2023-10-16 32.14 32.14 30.75 31.54 0.2M
2023-10-13 32.68 32.68 31.61 31.79 0.1M
2023-10-12 31.43 32.79 31.18 32.68 0.3M
2023-10-11 30.71 32.00 30.50 31.57 0.4M
2023-10-10 30.71 31.11 30.39 30.71 0.2M
2023-10-09 30.25 30.82 30.21 30.68 0.1M
2023-10-06 30.75 30.75 30.25 30.57 0.1M
2023-10-05 30.32 30.71 30.00 30.64 0.1M
2023-10-04 31.04 32.32 29.71 30.29 0.1M
2023-10-03 32.46 32.46 30.04 30.96 0.2M
2023-09-29 32.14 32.50 32.00 32.39 0.1M
2023-09-28 32.32 33.14 32.32 32.64 0.1M
2023-09-27 32.89 33.00 31.75 32.68 0.5M
2023-09-26 33.93 34.00 32.89 33.00 0.2M
2023-09-25 34.07 34.68 33.57 33.82 0.2M
2023-09-22 33.29 34.93 33.21 34.68 0.4M
2023-09-21 33.00 33.79 32.64 33.57 0.3M
2023-09-20 33.79 33.96 32.89 33.43 0.6M
2023-09-19 34.07 34.36 33.50 33.96 0.4M
2023-09-18 33.71 34.32 33.46 34.07 0.3M
2023-09-15 34.54 34.57 33.25 33.68 0.9M
2023-09-14 35.46 35.46 33.79 34.57 0.7M
2023-09-13 34.11 34.93 33.71 34.86 0.8M
2023-09-12 35.68 35.68 33.43 34.57 0.8M
2023-09-11 33.96 35.86 33.86 35.36 0.8M
2023-09-07 34.75 35.21 33.21 33.96 0.6M
2023-09-06 34.14 34.79 33.43 34.36 0.4M
2023-09-05 33.57 35.57 33.39 34.14 1.1M
2023-09-04 32.07 34.29 31.89 33.61 1.2M
2023-08-31 31.93 32.36 30.75 31.57 0.7M
2023-08-30 32.00 32.79 31.43 32.11 1.2M
2023-08-29 28.86 32.00 28.86 31.86 1.2M
2023-08-28 29.50 29.86 27.61 28.43 1.1M
2023-08-25 26.21 28.46 26.21 28.00 0.9M
2023-08-24 26.46 27.14 25.57 26.64 0.5M
2023-08-23 26.29 27.32 25.79 26.11 0.4M
2023-08-22 26.43 28.14 26.18 26.68 0.9M
2023-08-21 24.36 26.96 24.21 26.93 2.1M
2023-08-18 24.25 25.64 23.61 24.25 1.8M
2023-08-17 22.39 23.89 22.29 23.43 0.3M
2023-08-16 22.57 22.82 22.46 22.68 0.2M
2023-08-15 22.54 22.89 22.32 22.86 0.1M
2023-08-14 22.64 22.79 22.21 22.79 0.2M
2023-08-11 23.21 23.21 22.89 23.00 0.1M
2023-08-10 22.96 23.64 22.96 23.57 0.1M
2023-08-09 22.89 23.61 22.89 23.18 0.3M
2023-08-08 22.93 23.61 22.57 23.11 0.3M
2023-08-07 24.43 24.50 23.14 23.18 0.4M
2023-08-04 24.68 24.96 24.29 24.54 0.2M
2023-08-03 24.07 24.75 23.96 24.57 0.1M
2023-08-02 24.57 25.18 24.18 24.50 0.2M
2023-08-01 25.14 25.43 24.50 24.79 0.4M
2023-07-31 25.61 26.04 25.39 25.61 0.3M
2023-07-28 24.29 25.71 24.29 25.57 0.3M
2023-07-27 24.29 25.36 24.29 25.21 0.3M
2023-07-26 23.79 24.61 23.79 24.43 0.2M
2023-07-25 24.25 24.25 23.68 23.86 0.2M
2023-07-24 25.64 25.64 23.46 23.61 0.4M
2023-07-21 23.04 23.57 23.04 23.36 0.1M
2023-07-20 22.86 23.32 22.61 23.21 0.1M
2023-07-19 23.14 23.14 22.29 22.82 0.2M
2023-07-18 23.32 23.75 23.32 23.43 0.1M
2023-07-14 24.00 24.00 23.25 23.75 0.1M
2023-07-13 23.04 23.79 23.04 23.46 0.1M
2023-07-12 23.04 23.36 22.93 23.00 0.1M
2023-07-11 23.04 23.29 22.75 23.07 0.1M
2023-07-10 22.68 23.29 22.64 23.00 0.1M
2023-07-07 22.43 22.89 22.18 22.32 0.1M
2023-07-06 22.93 23.14 22.39 22.68 0.1M
2023-07-05 22.93 23.43 22.89 23.00 0.1M
2023-07-04 22.75 23.86 22.61 23.14 1.0M
2023-07-03 22.79 23.64 22.75 23.25 0.2M
2023-06-30 22.75 23.82 22.57 22.86 0.7M
2023-06-29 22.61 23.43 22.61 23.32 0.1M
2023-06-28 22.00 23.18 22.00 22.93 0.2M
2023-06-27 22.39 22.75 22.04 22.21 0.1M
2023-06-26 21.93 22.86 21.93 22.57 0.1M
2023-06-23 21.86 22.25 21.64 21.96 0.1M
2023-06-21 23.00 23.54 22.29 22.36 0.2M
2023-06-20 23.54 23.75 22.82 23.04 0.2M
2023-06-19 23.75 23.89 23.07 23.57 0.2M
2023-06-16 24.21 25.11 23.46 23.46 1.1M
2023-06-15 23.61 24.32 23.43 24.21 0.5M
2023-06-14 23.00 24.00 23.00 23.57 0.2M
2023-06-13 23.36 23.89 22.79 23.11 0.3M
2023-06-12 24.04 24.04 23.32 23.50 0.2M
2023-06-09 23.11 24.57 23.11 24.46 0.2M
2023-06-08 23.61 24.04 23.29 23.61 0.1M
2023-06-07 23.50 24.25 23.46 23.79 0.3M
2023-06-06 24.71 24.93 23.39 23.57 0.6M
2023-06-05 24.39 25.43 24.39 24.86 0.2M
2023-06-02 25.43 25.89 24.68 24.93 0.2M
2023-06-01 24.75 26.36 24.75 25.36 0.2M
2023-05-31 25.50 26.07 24.71 24.71 0.3M
2023-05-30 26.18 26.54 25.25 25.86 0.2M
2023-05-29 27.25 27.71 26.21 26.32 0.6M
2023-05-25 27.21 28.00 27.00 27.39 0.1M
2023-05-24 27.64 28.21 27.36 27.43 0.4M
2023-05-23 28.61 28.93 28.00 28.00 0.1M
2023-05-22 28.79 29.39 28.64 28.71 0.0M
2023-05-19 29.64 29.68 28.93 28.93 0.1M
2023-05-18 30.50 30.93 29.89 29.89 0.1M
2023-05-17 29.79 30.93 29.61 30.82 0.3M
2023-05-16 30.71 30.71 29.64 30.07 0.1M
2023-05-15 29.21 30.25 29.21 29.82 0.1M
2023-05-12 29.43 29.86 29.07 29.54 0.1M
2023-05-11 29.21 30.04 29.21 29.82 0.1M
2023-05-10 29.21 30.29 29.21 29.29 0.1M
2023-05-09 29.46 29.96 28.75 29.43 0.2M
2023-05-08 28.68 30.86 28.36 29.75 0.5M
2023-05-05 29.93 30.32 28.25 29.36 0.5M
2023-05-04 30.39 31.21 30.00 30.50 0.2M
2023-05-03 30.07 30.61 29.32 30.39 0.0M
2023-05-02 30.18 30.71 29.96 30.07 0.1M
2023-04-28 31.07 31.32 30.29 30.71 0.3M
2023-04-27 28.43 31.68 28.36 31.43 0.6M
2023-04-26 28.43 29.14 28.18 29.11 0.2M
2023-04-25 28.36 29.32 27.57 29.29 0.2M
2023-04-24 29.21 29.46 28.29 28.75 0.2M
2023-04-21 29.36 30.18 28.75 29.86 0.2M
2023-04-20 29.79 30.54 29.50 29.50 0.2M
2023-04-19 30.54 30.71 29.86 30.21 0.2M
2023-04-18 30.86 31.64 30.68 30.71 0.2M
2023-04-17 30.25 31.32 29.93 31.21 0.2M
2023-04-14 30.04 30.86 29.64 30.57 0.1M
2023-04-13 30.71 30.71 29.29 30.36 0.4M
2023-04-12 31.36 31.89 30.25 30.54 0.3M
2023-04-11 30.61 31.79 29.36 31.32 1.1M
2023-04-06 27.39 28.29 27.39 28.25 0.2M
2023-04-04 29.32 30.21 27.50 27.71 0.8M
2023-04-03 29.07 30.25 28.61 30.07 0.2M
2023-03-31 29.39 30.21 29.14 29.46 0.2M
2023-03-30 28.07 29.57 28.07 29.43 0.2M
2023-03-29 28.61 29.68 28.29 28.36 0.2M
2023-03-28 29.57 30.50 28.79 28.96 0.4M
2023-03-27 27.71 30.21 27.54 29.64 0.5M
2023-03-24 27.86 28.39 27.39 27.96 0.2M
2023-03-23 28.04 28.54 27.71 28.21 0.1M
2023-03-22 28.54 30.18 28.21 28.21 0.1M
2023-03-21 28.14 28.89 28.14 28.64 0.2M
2023-03-20 28.61 29.07 27.96 28.25 0.3M
2023-03-17 28.79 29.21 28.46 28.86 0.2M
2023-03-16 27.00 28.93 27.00 28.79 0.6M
2023-03-15 27.43 29.04 27.00 27.29 0.4M
2023-03-14 28.25 28.89 27.29 27.32 0.2M
2023-03-13 27.86 28.79 27.86 28.29 0.2M
2023-03-10 27.68 28.36 27.14 27.93 0.2M
2023-03-09 28.46 28.86 27.86 27.89 0.3M
2023-03-08 28.71 29.04 28.00 28.68 0.3M
2023-03-07 29.54 29.96 28.61 28.71 0.2M
2023-03-06 29.86 30.18 28.93 29.54 0.3M
2023-03-03 30.54 31.04 29.07 29.61 0.3M
2023-03-02 29.82 30.68 29.11 30.68 0.4M
2023-03-01 29.29 30.39 28.68 29.64 0.3M
2023-02-28 29.57 30.43 29.39 29.39 0.8M
2023-02-27 29.43 30.29 29.00 29.21 0.3M
2023-02-24 30.75 31.21 29.75 29.86 0.5M
2023-02-23 31.96 32.46 30.93 31.07 0.4M
2023-02-22 31.21 32.18 30.79 32.14 0.4M
2023-02-21 32.86 32.86 31.29 32.04 0.4M
2023-02-20 31.50 33.14 30.93 32.86 0.5M
2023-02-17 30.50 34.07 30.50 31.64 1.4M
2023-02-16 32.00 32.04 30.75 30.82 0.4M
2023-02-15 30.43 31.89 30.43 31.64 0.8M
2023-02-14 30.21 31.18 30.11 30.71 0.4M
2023-02-13 28.04 31.00 27.96 30.75 1.0M
2023-02-10 28.57 29.21 28.11 28.46 0.2M
2023-02-09 27.64 29.36 27.61 29.29 0.5M
2023-02-08 28.75 29.00 27.75 27.93 0.4M
2023-02-07 29.14 29.18 28.14 28.50 0.2M
2023-02-06 30.21 30.21 28.29 28.86 0.8M
2023-02-03 30.64 31.21 29.68 30.21 0.2M
2023-02-02 30.93 32.04 30.29 30.89 0.4M
2023-02-01 30.25 31.00 29.11 30.93 0.5M
2023-01-31 31.86 31.86 29.54 30.39 0.4M
2023-01-30 29.96 32.46 29.86 31.43 0.9M
2023-01-27 31.04 31.04 30.00 30.64 0.1M
2023-01-26 29.50 31.07 29.50 31.00 0.1M
2023-01-20 29.64 29.64 28.46 29.18 0.1M
2023-01-19 30.04 30.04 28.79 28.79 0.1M
2023-01-18 30.21 30.57 29.14 29.54 1.1M
2023-01-17 32.14 32.14 29.93 29.93 0.6M
2023-01-16 31.96 32.82 31.07 32.14 0.8M
2023-01-13 28.21 31.64 28.21 31.64 0.8M
2023-01-12 29.46 29.82 28.14 28.21 0.7M
2023-01-11 31.29 31.71 28.82 28.96 0.8M
2023-01-10 29.93 31.36 29.32 30.96 0.6M
2023-01-09 30.43 31.04 29.50 29.64 0.9M
2023-01-06 28.61 31.29 27.79 29.89 1.5M
2023-01-05 26.64 28.86 26.61 28.18 1.3M
2023-01-04 26.11 26.93 25.57 26.61 0.8M
2023-01-03 25.93 26.71 25.75 25.96 0.6M