Chenguang Biotech Group (300138)

300138
🏛️ China →
13.13
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.57 12.64 12.56 12.57 346.4K
09:35 12.57 12.65 12.54 12.65 115.1K
09:40 12.65 12.72 12.65 12.68 280.0K
09:45 12.68 12.70 12.64 12.66 104.1K
09:50 12.64 12.70 12.64 12.69 119.1K
09:55 12.69 12.70 12.64 12.68 137.9K
10:00 12.68 12.89 12.66 12.87 810.0K
10:05 12.89 12.97 12.86 12.97 863.1K
10:10 12.97 12.99 12.92 12.99 478.5K
10:15 12.99 12.99 12.90 12.96 262.6K
10:20 12.96 13.03 12.95 12.97 550.6K
10:25 12.97 12.98 12.94 12.97 93.1K
10:30 12.98 13.00 12.95 12.96 177.8K
10:35 12.95 12.96 12.92 12.92 338.8K
10:40 12.92 12.99 12.91 12.97 262.4K
10:45 12.98 12.99 12.97 12.98 43.0K
10:50 12.98 12.98 12.97 12.97 62.0K
10:55 12.98 13.05 12.97 13.02 324.2K
11:00 13.02 13.10 13.02 13.06 470.1K
11:05 13.05 13.12 13.05 13.10 248.8K
11:10 13.10 13.30 13.09 13.23 1,331.6K
11:15 13.24 13.29 13.23 13.26 508.7K
11:20 13.27 13.35 13.24 13.27 407.3K
11:25 13.25 13.34 13.25 13.32 544.1K
11:30 13.32 13.32 13.32 13.32 0.3K
13:00 13.31 13.31 13.14 13.17 358.7K
13:05 13.15 13.28 13.15 13.27 405.1K
13:10 13.25 13.27 13.19 13.19 121.7K
13:15 13.21 13.23 13.20 13.20 120.1K
13:20 13.20 13.23 13.18 13.21 89.2K
13:25 13.20 13.25 13.18 13.18 354.8K
13:30 13.21 13.21 13.11 13.13 189.1K
13:35 13.12 13.12 13.08 13.11 176.8K
13:40 13.11 13.12 13.08 13.11 93.7K
13:45 13.12 13.15 13.09 13.14 173.0K
13:50 13.16 13.16 13.11 13.15 65.2K
13:55 13.15 13.15 13.09 13.09 98.2K
14:00 13.10 13.12 13.07 13.11 220.9K
14:05 13.12 13.15 13.11 13.14 118.3K
14:10 13.14 13.15 13.12 13.14 173.8K
14:15 13.14 13.17 13.13 13.16 71.4K
14:20 13.16 13.18 13.12 13.13 92.8K
14:25 13.13 13.14 13.12 13.14 74.1K
14:30 13.14 13.16 13.11 13.13 166.4K
14:35 13.13 13.14 13.12 13.13 117.8K
14:40 13.12 13.14 13.11 13.14 146.2K
14:45 13.13 13.16 13.13 13.14 247.8K
14:50 13.14 13.15 13.13 13.15 191.7K
14:55 13.15 13.16 13.14 13.15 120.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.61 13.35 12.51 13.13 12.9M
2025-09-25 12.66 12.76 12.57 12.62 3.3M
2025-09-24 12.75 12.79 12.58 12.72 4.6M
2025-09-23 12.59 12.80 12.36 12.77 7.1M
2025-09-22 12.79 12.80 12.52 12.63 6.2M
2025-09-19 12.82 12.89 12.65 12.73 6.1M
2025-09-18 13.09 13.10 12.73 12.82 6.6M
2025-09-17 13.01 13.20 12.96 13.09 6.0M
2025-09-16 13.01 13.12 12.84 13.02 6.1M
2025-09-15 12.89 13.09 12.76 13.05 7.7M
2025-09-12 13.42 13.48 12.90 12.96 15.5M
2025-09-11 13.41 13.49 13.31 13.43 7.9M
2025-09-10 13.62 13.62 13.37 13.44 4.6M
2025-09-09 13.61 13.69 13.45 13.64 5.8M
2025-09-08 13.61 13.69 13.46 13.67 8.6M
2025-09-05 13.39 13.57 13.17 13.54 7.9M
2025-09-04 13.36 13.56 13.16 13.39 10.3M
2025-09-03 13.28 13.46 13.11 13.19 10.6M
2025-09-02 13.82 13.82 13.11 13.24 17.8M
2025-09-01 14.30 14.37 13.74 13.85 17.2M
2025-08-29 14.45 14.73 14.34 14.37 11.5M
2025-08-28 14.52 14.71 14.19 14.44 12.3M
2025-08-27 14.20 14.90 14.20 14.45 15.8M
2025-08-26 14.10 14.50 13.97 14.25 17.8M
2025-08-25 13.61 14.21 13.53 14.20 17.3M
2025-08-22 13.73 13.75 13.50 13.60 7.4M
2025-08-21 13.91 13.99 13.60 13.67 9.7M
2025-08-20 13.88 13.98 13.81 13.93 5.8M
2025-08-19 13.99 14.25 13.90 13.93 9.7M
2025-08-18 13.83 14.02 13.70 14.00 11.0M
2025-08-15 13.59 13.88 13.52 13.82 9.9M
2025-08-14 13.56 13.66 13.41 13.60 8.5M
2025-08-13 13.71 13.87 13.47 13.58 11.2M
2025-08-12 13.81 14.44 13.64 13.72 19.8M
2025-08-11 13.21 13.56 13.21 13.49 9.7M
2025-08-08 13.19 13.26 13.14 13.22 4.9M
2025-08-07 13.33 13.40 13.17 13.19 6.6M
2025-08-06 13.56 13.61 13.27 13.37 7.0M
2025-08-05 13.16 13.61 13.10 13.49 12.0M
2025-08-04 13.39 13.40 13.08 13.17 9.9M
2025-08-01 13.10 13.75 13.10 13.43 15.8M
2025-07-31 13.14 13.32 13.06 13.14 7.6M
2025-07-30 13.18 13.31 13.05 13.14 6.5M
2025-07-29 13.27 13.34 13.05 13.23 6.4M
2025-07-28 13.18 13.34 12.96 13.21 9.5M
2025-07-25 13.09 13.28 13.01 13.12 6.7M
2025-07-24 13.11 13.15 12.93 13.12 6.8M
2025-07-23 13.17 13.25 13.03 13.05 6.9M
2025-07-22 13.15 13.38 13.12 13.19 8.1M
2025-07-21 13.28 13.30 13.11 13.15 7.9M
2025-07-18 13.30 13.40 13.21 13.24 5.8M
2025-07-17 13.51 13.58 13.24 13.32 9.1M
2025-07-16 13.45 13.72 13.23 13.50 11.4M
2025-07-15 13.39 13.52 13.17 13.50 14.8M
2025-07-14 13.35 13.62 13.31 13.44 11.8M
2025-07-11 13.68 14.00 13.34 13.37 17.6M
2025-07-10 13.46 13.73 13.13 13.40 22.3M
2025-07-09 13.83 14.36 13.48 13.63 24.2M
2025-07-08 13.21 14.19 13.01 13.82 23.9M
2025-07-07 13.50 13.81 13.13 13.20 20.0M
2025-07-04 12.96 13.76 12.88 13.61 26.2M
2025-07-03 12.86 13.19 12.78 13.05 15.7M
2025-07-02 12.73 12.88 12.48 12.77 17.1M
2025-07-01 12.19 13.28 12.08 12.87 21.9M
2025-06-30 12.20 12.28 11.97 12.12 6.8M
2025-06-27 12.03 12.25 11.97 12.21 8.4M
2025-06-26 12.07 12.13 11.93 12.05 8.4M
2025-06-25 12.41 12.49 12.03 12.12 10.3M
2025-06-24 12.15 12.49 12.08 12.40 11.4M
2025-06-23 12.04 12.19 11.86 12.15 13.7M
2025-06-20 11.86 12.79 11.85 12.25 25.6M
2025-06-19 11.91 12.08 11.70 12.00 14.0M
2025-06-18 11.90 12.07 11.71 11.97 15.0M
2025-06-17 11.28 12.03 11.19 11.95 32.3M
2025-06-16 10.82 11.39 10.79 11.27 16.5M
2025-06-13 11.08 11.09 10.80 10.80 7.6M
2025-06-12 11.18 11.24 10.95 11.09 8.6M
2025-06-11 11.26 11.36 11.18 11.19 6.6M
2025-06-10 11.30 11.39 11.15 11.28 11.2M
2025-06-09 11.25 11.41 11.18 11.34 7.5M
2025-06-06 11.27 11.37 11.19 11.24 8.6M
2025-06-05 11.70 11.79 11.21 11.27 15.7M
2025-06-04 11.39 11.74 11.28 11.70 15.7M
2025-06-03 11.13 11.43 11.10 11.37 11.3M
2025-05-30 11.12 11.39 11.11 11.21 10.1M
2025-05-29 11.09 11.19 10.95 11.13 8.3M
2025-05-28 11.27 11.39 11.08 11.12 8.4M
2025-05-27 10.82 11.33 10.78 11.27 15.1M
2025-05-26 10.96 11.00 10.70 10.84 11.6M
2025-05-23 11.01 11.26 10.95 10.96 9.2M
2025-05-22 11.28 11.34 10.95 11.01 14.7M
2025-05-21 11.17 11.62 11.15 11.38 16.8M
2025-05-20 11.18 11.53 11.09 11.28 19.3M
2025-05-19 11.00 11.26 10.88 11.19 9.7M
2025-05-16 10.98 11.04 10.81 11.00 8.7M
2025-05-15 11.13 11.30 11.04 11.14 10.4M
2025-05-14 11.30 11.32 11.11 11.14 10.0M
2025-05-13 11.37 11.37 11.19 11.31 10.5M
2025-05-12 11.55 11.78 11.17 11.26 17.9M
2025-05-09 11.47 11.68 11.30 11.53 18.2M
2025-05-08 11.07 11.55 10.93 11.49 21.0M
2025-05-07 11.22 11.35 11.06 11.12 16.9M
2025-05-06 10.87 11.18 10.82 11.18 17.2M
2025-04-30 11.11 11.29 10.78 10.79 17.6M
2025-04-29 11.12 11.18 10.88 11.10 13.8M
2025-04-28 10.85 11.49 10.40 11.15 33.5M
2025-04-25 11.02 11.17 10.73 10.96 21.3M
2025-04-24 11.03 11.58 11.01 11.14 30.3M
2025-04-23 10.95 11.17 10.66 11.09 26.1M
2025-04-22 10.81 11.02 10.71 10.93 20.4M
2025-04-21 10.55 10.93 10.43 10.88 21.3M
2025-04-18 10.51 10.74 10.49 10.61 20.0M
2025-04-17 10.57 10.76 10.41 10.52 21.8M
2025-04-16 10.56 10.78 10.44 10.72 29.2M
2025-04-15 10.87 10.99 10.46 10.57 35.3M
2025-04-14 11.10 11.14 10.72 10.92 35.2M
2025-04-11 11.72 11.73 10.80 10.80 60.5M
2025-04-10 10.60 12.20 10.60 12.05 77.6M
2025-04-09 12.29 12.56 10.95 11.15 93.0M
2025-04-08 10.82 11.59 10.82 11.59 49.6M
2025-04-07 10.17 10.80 9.19 9.66 46.6M
2025-04-03 9.68 10.24 9.64 9.92 14.8M
2025-04-02 9.50 10.06 9.50 9.82 14.8M
2025-04-01 9.33 9.64 9.33 9.53 6.1M
2025-03-31 9.44 9.61 9.21 9.33 8.3M
2025-03-28 9.81 9.87 9.52 9.52 7.4M
2025-03-27 9.67 9.93 9.50 9.87 12.3M
2025-03-26 9.62 9.84 9.61 9.70 6.3M
2025-03-25 9.64 9.83 9.52 9.69 9.9M
2025-03-24 9.60 9.77 9.36 9.61 13.1M
2025-03-21 9.86 10.01 9.58 9.62 11.7M
2025-03-20 9.48 10.08 9.46 9.93 23.6M
2025-03-19 9.62 9.64 9.34 9.42 9.0M
2025-03-18 9.81 9.86 9.59 9.62 12.8M
2025-03-17 9.32 10.14 9.32 9.86 23.1M
2025-03-14 9.36 9.39 9.15 9.34 12.6M
2025-03-13 9.26 9.69 9.24 9.32 17.9M
2025-03-12 8.92 9.43 8.91 9.20 15.0M
2025-03-11 8.62 9.08 8.58 8.94 12.0M
2025-03-10 8.70 8.74 8.64 8.68 3.5M
2025-03-07 8.60 8.69 8.58 8.65 4.5M
2025-03-06 8.61 8.64 8.55 8.64 4.1M
2025-03-05 8.60 8.65 8.49 8.57 2.8M
2025-03-04 8.48 8.56 8.41 8.55 3.3M
2025-03-03 8.39 8.55 8.39 8.47 3.7M
2025-02-28 8.60 8.62 8.37 8.38 5.3M
2025-02-27 8.64 8.71 8.52 8.61 5.0M
2025-02-26 8.57 8.68 8.54 8.66 4.6M
2025-02-25 8.60 8.67 8.53 8.55 6.6M
2025-02-24 8.70 8.92 8.68 8.73 9.9M
2025-02-21 8.60 8.65 8.46 8.55 4.6M
2025-02-20 8.52 8.73 8.42 8.60 4.0M
2025-02-19 8.40 8.50 8.40 8.48 3.5M
2025-02-18 8.62 8.65 8.42 8.43 3.9M
2025-02-17 8.58 8.65 8.50 8.62 5.1M
2025-02-14 8.58 8.64 8.51 8.54 3.2M
2025-02-13 8.65 8.67 8.59 8.61 3.5M
2025-02-12 8.65 8.66 8.54 8.64 3.1M
2025-02-11 8.63 8.67 8.52 8.65 4.0M
2025-02-10 8.40 8.63 8.39 8.63 5.8M
2025-02-07 8.31 8.47 8.29 8.38 4.8M
2025-02-06 8.29 8.33 8.21 8.30 4.0M
2025-02-05 8.40 8.42 8.24 8.28 3.3M
2025-01-27 8.34 8.49 8.31 8.34 3.6M
2025-01-24 8.33 8.36 8.24 8.34 3.1M
2025-01-23 8.34 8.44 8.28 8.33 4.0M
2025-01-22 8.27 8.44 8.22 8.26 4.2M
2025-01-21 8.37 8.37 8.16 8.24 3.5M
2025-01-20 8.40 8.44 8.32 8.34 3.0M
2025-01-17 8.34 8.41 8.26 8.36 2.7M
2025-01-16 8.33 8.45 8.29 8.35 3.1M
2025-01-15 8.40 8.40 8.28 8.33 1.9M
2025-01-14 8.26 8.42 8.17 8.37 4.4M
2025-01-13 8.10 8.21 7.94 8.18 2.9M
2025-01-10 8.20 8.25 8.08 8.09 3.7M
2025-01-09 8.34 8.35 8.18 8.23 4.3M
2025-01-08 8.44 8.45 8.15 8.31 4.5M
2025-01-07 8.41 8.47 8.20 8.45 4.2M
2025-01-06 8.38 8.48 8.17 8.40 4.3M
2025-01-03 8.74 8.79 8.36 8.38 6.2M
2025-01-02 8.72 8.98 8.65 8.70 5.6M