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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 8.92 9.02 8.69 8.72 4.8M
2024-12-30 9.08 9.09 8.85 8.94 5.0M
2024-12-27 9.00 9.13 8.91 9.08 5.4M
2024-12-26 8.83 9.16 8.75 8.94 6.0M
2024-12-25 8.83 8.86 8.61 8.80 4.6M
2024-12-24 8.82 8.88 8.72 8.83 4.4M
2024-12-23 9.10 9.17 8.77 8.81 7.6M
2024-12-20 8.97 9.27 8.96 9.10 8.1M
2024-12-19 9.00 9.09 8.82 8.98 9.0M
2024-12-18 9.15 9.22 8.95 9.01 9.8M
2024-12-17 9.57 9.57 9.09 9.13 14.4M
2024-12-16 9.30 9.81 9.28 9.57 19.7M
2024-12-13 9.58 9.58 9.24 9.28 12.8M
2024-12-12 9.29 9.60 9.23 9.58 18.2M
2024-12-11 9.16 9.33 9.12 9.28 9.4M
2024-12-10 9.28 9.36 9.13 9.16 11.8M
2024-12-09 9.13 9.23 9.03 9.10 6.9M
2024-12-06 9.02 9.14 8.98 9.12 7.0M
2024-12-05 9.01 9.05 8.93 9.02 4.6M
2024-12-04 9.10 9.20 8.96 9.02 7.4M
2024-12-03 9.18 9.20 9.01 9.15 7.3M
2024-12-02 9.05 9.19 9.02 9.16 9.9M
2024-11-29 8.88 9.21 8.87 9.05 10.9M
2024-11-28 8.74 9.11 8.66 8.92 10.7M
2024-11-27 8.66 8.75 8.45 8.75 4.9M
2024-11-26 8.62 8.73 8.59 8.70 4.7M
2024-11-25 8.50 8.69 8.43 8.65 5.3M
2024-11-22 8.88 8.96 8.50 8.51 9.1M
2024-11-21 8.98 9.02 8.83 8.96 5.8M
2024-11-20 8.91 9.03 8.86 8.97 7.9M
2024-11-19 8.81 8.93 8.75 8.92 7.3M
2024-11-18 8.86 8.97 8.71 8.83 6.3M
2024-11-15 9.02 9.11 8.86 8.86 7.2M
2024-11-14 9.36 9.36 9.00 9.01 8.7M
2024-11-13 9.32 9.41 9.11 9.33 9.1M
2024-11-12 9.51 9.58 9.23 9.34 13.4M
2024-11-11 9.20 9.52 9.09 9.48 15.3M
2024-11-08 9.66 9.67 9.25 9.29 16.3M
2024-11-07 8.88 9.61 8.88 9.54 23.5M
2024-11-06 9.03 9.10 8.92 8.98 11.8M
2024-11-05 8.87 9.05 8.82 9.04 10.1M
2024-11-04 8.70 8.90 8.60 8.88 7.2M
2024-11-01 8.89 8.92 8.65 8.66 8.4M
2024-10-31 8.92 9.06 8.84 8.89 9.6M
2024-10-30 8.99 8.99 8.77 8.94 11.6M
2024-10-29 9.25 9.30 8.96 9.01 18.3M
2024-10-28 9.04 9.27 8.98 9.27 20.4M
2024-10-25 9.43 9.57 9.23 9.45 19.0M
2024-10-24 9.38 9.98 9.38 9.61 26.7M
2024-10-23 9.15 9.46 9.02 9.33 18.9M
2024-10-22 8.83 9.42 8.74 9.19 26.4M
2024-10-21 8.60 8.72 8.48 8.68 12.6M
2024-10-18 8.34 8.74 8.25 8.62 16.0M
2024-10-17 8.53 8.68 8.34 8.34 8.2M
2024-10-16 8.60 8.75 8.44 8.53 8.5M
2024-10-15 8.88 8.99 8.66 8.68 8.0M
2024-10-14 8.91 9.02 8.67 8.96 9.5M
2024-10-11 9.03 9.24 8.79 8.91 9.7M
2024-10-10 9.16 9.45 9.02 9.10 11.9M
2024-10-09 9.80 9.80 8.85 8.96 19.3M
2024-10-08 10.98 11.18 9.66 10.20 31.3M
2024-09-30 8.79 9.53 8.56 9.45 27.3M
2024-09-27 8.11 8.52 8.11 8.38 13.1M
2024-09-26 7.72 7.97 7.65 7.97 9.3M
2024-09-25 7.71 7.90 7.65 7.73 11.5M
2024-09-24 7.21 7.65 7.21 7.64 12.6M
2024-09-23 7.14 7.22 7.10 7.17 4.8M
2024-09-20 7.32 7.32 7.07 7.10 7.5M
2024-09-19 7.08 7.43 7.08 7.31 9.2M
2024-09-18 7.33 7.33 6.96 7.08 7.6M
2024-09-13 7.29 7.58 7.29 7.34 11.1M
2024-09-12 7.21 7.76 7.14 7.38 15.7M
2024-09-11 7.01 7.05 6.91 7.00 2.8M
2024-09-10 7.07 7.11 6.93 7.02 3.8M
2024-09-09 7.11 7.12 7.01 7.04 3.5M
2024-09-06 7.32 7.33 7.10 7.14 3.5M
2024-09-05 7.29 7.35 7.23 7.31 1.8M
2024-09-04 7.30 7.40 7.24 7.26 2.7M
2024-09-03 7.32 7.46 7.26 7.32 3.0M
2024-09-02 7.46 7.52 7.32 7.35 3.7M
2024-08-30 7.40 7.62 7.27 7.52 5.1M
2024-08-29 7.23 7.40 7.17 7.36 5.1M
2024-08-28 7.15 7.34 7.08 7.27 6.0M
2024-08-27 7.07 7.22 6.99 7.16 7.5M
2024-08-26 7.22 7.28 7.04 7.06 6.2M
2024-08-23 7.17 7.24 7.13 7.24 2.6M
2024-08-22 7.30 7.37 7.15 7.20 2.5M
2024-08-21 7.30 7.39 7.25 7.26 2.4M
2024-08-20 7.60 7.60 7.30 7.34 3.8M
2024-08-19 7.68 7.75 7.53 7.57 4.9M
2024-08-16 7.89 7.96 7.75 7.76 5.5M
2024-08-15 7.82 8.38 7.72 7.99 6.1M
2024-08-14 7.99 7.99 7.80 7.82 2.1M
2024-08-13 7.95 7.95 7.80 7.95 1.6M
2024-08-12 7.96 8.00 7.91 7.92 1.3M
2024-08-09 8.13 8.14 7.94 7.95 3.2M
2024-08-08 7.94 8.18 7.94 8.12 3.8M
2024-08-07 8.09 8.11 7.96 8.00 2.4M
2024-08-06 7.99 8.09 7.95 8.09 3.1M
2024-08-05 7.92 8.11 7.85 7.85 2.9M
2024-08-02 7.99 8.15 7.96 8.00 2.5M
2024-08-01 8.12 8.15 7.98 8.00 2.2M
2024-07-31 7.72 8.08 7.65 8.06 3.7M
2024-07-30 7.66 7.73 7.61 7.70 2.0M
2024-07-29 7.98 7.98 7.54 7.67 4.9M
2024-07-26 7.98 8.08 7.93 7.98 2.2M
2024-07-25 7.91 8.05 7.87 8.00 1.9M
2024-07-24 8.12 8.14 7.93 7.95 2.6M
2024-07-23 8.30 8.35 8.10 8.10 2.5M
2024-07-22 8.43 8.44 8.24 8.32 2.0M
2024-07-19 8.35 8.45 8.26 8.42 1.9M
2024-07-18 8.26 8.38 8.17 8.34 1.7M
2024-07-17 8.33 8.35 8.24 8.28 1.5M
2024-07-16 8.26 8.44 8.21 8.31 1.8M
2024-07-15 8.29 8.32 8.22 8.28 1.6M
2024-07-12 8.41 8.41 8.23 8.29 2.1M
2024-07-11 8.30 8.47 8.26 8.39 3.4M
2024-07-10 8.01 8.33 7.87 8.20 3.5M
2024-07-09 8.13 8.21 7.81 8.04 5.9M
2024-07-08 8.41 8.43 8.13 8.18 2.3M
2024-07-05 8.34 8.45 8.25 8.44 1.8M
2024-07-04 8.64 8.72 8.37 8.38 3.1M
2024-07-03 8.51 8.75 8.50 8.68 4.4M
2024-07-02 8.48 8.61 8.45 8.52 1.9M
2024-07-01 8.33 8.51 8.32 8.50 1.7M
2024-06-28 8.39 8.58 8.33 8.43 2.8M
2024-06-27 8.50 8.52 8.34 8.37 2.3M
2024-06-26 8.23 8.51 8.11 8.51 3.0M
2024-06-25 8.31 8.32 8.12 8.22 2.2M
2024-06-24 8.43 8.43 8.16 8.22 3.5M
2024-06-21 8.37 8.52 8.29 8.44 1.9M
2024-06-20 8.51 8.54 8.31 8.39 3.2M
2024-06-19 8.55 8.63 8.47 8.51 2.8M
2024-06-18 8.65 8.66 8.54 8.61 3.2M
2024-06-17 8.98 8.98 8.57 8.63 7.4M
2024-06-14 8.86 9.09 8.78 9.00 8.3M
2024-06-13 8.77 9.01 8.67 8.86 8.2M
2024-06-12 8.73 8.81 8.65 8.71 3.7M
2024-06-11 8.39 8.80 8.35 8.76 6.1M
2024-06-07 8.45 8.54 8.33 8.52 4.9M
2024-06-06 8.60 8.65 8.32 8.37 11.1M
2024-06-05 8.36 8.80 8.35 8.65 14.8M
2024-06-04 8.51 8.53 8.27 8.37 6.7M
2024-06-03 8.98 8.99 8.49 8.51 13.7M
2024-05-31 9.08 9.12 8.93 8.96 7.6M
2024-05-30 9.30 9.33 9.02 9.05 6.1M
2024-05-29 9.32 9.42 9.28 9.31 2.6M
2024-05-28 9.33 9.36 9.22 9.31 2.4M
2024-05-27 9.44 9.56 9.20 9.37 4.3M
2024-05-24 9.46 9.60 9.43 9.44 3.0M
2024-05-23 9.55 9.63 9.38 9.45 4.4M
2024-05-22 9.60 9.67 9.51 9.61 3.6M
2024-05-21 9.83 9.85 9.56 9.61 5.8M
2024-05-20 9.84 9.98 9.81 9.88 4.2M
2024-05-17 9.90 9.93 9.71 9.89 4.4M
2024-05-16 10.05 10.05 9.86 9.86 4.4M
2024-05-15 9.90 10.06 9.76 10.06 8.2M
2024-05-14 10.01 10.33 9.96 10.02 7.7M
2024-05-13 10.40 10.45 10.04 10.12 15.1M
2024-05-10 10.32 10.99 10.32 10.63 20.8M
2024-05-09 9.98 10.60 9.98 10.30 13.5M
2024-05-08 10.00 10.19 9.89 10.09 12.6M
2024-05-07 9.80 10.01 9.67 9.97 11.4M
2024-05-06 9.51 9.77 9.51 9.77 9.8M
2024-04-30 9.51 9.59 9.33 9.45 7.3M
2024-04-29 9.39 9.52 9.31 9.50 10.1M
2024-04-26 9.22 9.34 9.12 9.34 6.6M
2024-04-25 9.10 9.37 9.10 9.26 6.5M
2024-04-24 9.20 9.23 8.90 9.11 8.3M
2024-04-23 9.38 9.38 9.18 9.20 5.4M
2024-04-22 9.11 9.48 9.01 9.37 8.0M
2024-04-19 9.29 9.29 9.06 9.16 7.5M
2024-04-18 9.58 9.58 9.26 9.30 10.3M
2024-04-17 9.25 9.58 9.20 9.57 8.1M
2024-04-16 9.39 9.39 9.11 9.15 7.9M
2024-04-15 9.80 9.81 9.22 9.49 11.4M
2024-04-12 10.06 10.09 9.71 9.75 11.2M
2024-04-11 10.30 10.46 10.05 10.14 12.9M
2024-04-10 10.50 10.93 10.34 10.37 25.1M
2024-04-09 11.52 11.67 11.01 11.57 12.0M
2024-04-08 12.06 12.09 11.59 11.59 10.5M
2024-04-03 12.19 12.36 12.03 12.07 8.1M
2024-04-02 12.41 12.62 12.13 12.19 9.4M
2024-04-01 12.34 12.60 12.21 12.41 10.8M
2024-03-29 11.93 12.49 11.90 12.42 13.2M
2024-03-28 11.88 12.20 11.70 12.08 14.7M
2024-03-27 11.36 12.55 11.31 12.16 18.0M
2024-03-26 11.18 11.48 11.16 11.38 4.0M
2024-03-25 11.45 11.48 11.17 11.18 6.4M
2024-03-22 11.76 11.90 11.52 11.56 7.4M
2024-03-21 11.77 11.83 11.63 11.77 5.0M
2024-03-20 11.56 11.82 11.50 11.78 7.3M
2024-03-19 11.49 11.74 11.46 11.65 9.2M
2024-03-18 11.34 11.50 11.25 11.49 5.8M
2024-03-15 11.27 11.38 11.27 11.35 3.8M
2024-03-14 11.46 11.58 11.25 11.34 4.8M
2024-03-13 11.66 11.67 11.30 11.51 7.8M
2024-03-12 11.45 11.68 11.39 11.66 6.2M
2024-03-11 11.28 11.53 11.21 11.49 5.0M
2024-03-08 11.31 11.38 11.15 11.25 4.2M
2024-03-07 11.48 11.66 11.30 11.32 5.7M
2024-03-06 11.42 11.65 11.26 11.49 7.1M
2024-03-05 11.62 11.68 11.44 11.47 4.7M
2024-03-04 11.64 11.79 11.55 11.64 5.7M
2024-03-01 11.88 11.92 11.57 11.72 7.5M
2024-02-29 11.58 11.90 11.50 11.90 5.0M
2024-02-28 12.17 12.33 11.60 11.61 7.0M
2024-02-27 11.98 12.14 11.90 12.14 4.0M
2024-02-26 11.85 12.31 11.79 12.01 6.8M
2024-02-23 12.00 12.00 11.71 11.92 5.1M
2024-02-22 11.67 12.01 11.67 11.95 5.4M
2024-02-21 11.61 12.14 11.52 11.88 7.0M
2024-02-20 11.70 11.77 11.56 11.71 4.8M
2024-02-19 12.08 12.08 11.65 11.79 8.3M
2024-02-08 11.26 11.85 10.82 11.83 13.0M
2024-02-07 11.39 11.66 11.01 11.22 12.1M
2024-02-06 10.50 11.40 10.19 11.11 11.3M
2024-02-05 10.87 11.19 10.39 10.85 13.2M
2024-02-02 10.50 11.21 10.40 10.63 12.2M
2024-02-01 10.08 10.50 10.08 10.30 4.6M
2024-01-31 10.75 10.92 10.19 10.24 6.5M
2024-01-30 11.11 11.18 10.81 10.86 2.9M
2024-01-29 11.51 11.61 11.16 11.19 3.0M
2024-01-26 11.49 11.66 11.41 11.49 3.0M
2024-01-25 11.17 11.55 11.03 11.52 4.8M
2024-01-24 11.00 11.14 10.64 11.11 5.0M
2024-01-23 10.75 10.97 10.57 10.91 6.1M
2024-01-22 11.38 11.40 10.61 10.74 5.0M
2024-01-19 11.51 11.65 11.34 11.36 3.6M
2024-01-18 11.89 11.89 11.24 11.57 6.2M
2024-01-17 12.15 12.20 11.84 11.87 3.7M
2024-01-16 12.26 12.33 11.80 12.13 6.5M
2024-01-15 12.48 12.50 12.22 12.26 5.3M
2024-01-12 12.66 12.83 12.49 12.53 3.0M
2024-01-11 12.71 12.81 12.54 12.63 3.0M
2024-01-10 12.74 12.78 12.52 12.70 2.5M
2024-01-09 12.71 12.86 12.58 12.74 1.8M
2024-01-08 12.97 12.97 12.70 12.71 1.6M
2024-01-05 13.04 13.13 12.91 12.97 2.9M
2024-01-04 13.33 13.34 13.02 13.09 3.1M
2024-01-03 13.28 13.45 13.22 13.32 2.6M
2024-01-02 13.44 13.49 13.24 13.33 1.9M