Nanjing Vazyme Biotech (688105)

688105
🏛️ China →
23.04
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 22.61 22.61 22.30 22.54 199.4K
09:35 22.59 22.69 22.56 22.64 49.7K
09:40 22.67 22.70 22.65 22.66 18.2K
09:45 22.66 22.68 22.58 22.64 33.7K
09:50 22.61 22.62 22.45 22.49 85.9K
09:55 22.45 22.46 22.36 22.42 67.2K
10:00 22.39 22.40 22.36 22.38 81.0K
10:05 22.38 22.54 22.38 22.50 21.8K
10:10 22.50 22.54 22.42 22.43 37.5K
10:15 22.43 22.55 22.41 22.53 43.6K
10:20 22.53 22.56 22.46 22.51 29.2K
10:25 22.52 22.55 22.50 22.52 16.5K
10:30 22.55 22.55 22.49 22.51 24.9K
10:35 22.50 22.54 22.44 22.53 13.9K
10:40 22.53 22.58 22.53 22.56 22.9K
10:45 22.56 22.59 22.55 22.57 9.7K
10:50 22.57 22.66 22.57 22.66 16.9K
10:55 22.66 22.66 22.60 22.65 11.9K
11:00 22.62 22.79 22.62 22.78 55.8K
11:05 22.78 22.85 22.75 22.84 60.8K
11:10 22.83 22.93 22.82 22.88 39.9K
11:15 22.89 22.92 22.81 22.87 128.8K
11:20 22.88 22.90 22.83 22.84 32.2K
11:25 22.84 22.92 22.82 22.92 47.5K
13:00 22.92 22.92 22.84 22.86 65.8K
13:05 22.86 22.87 22.79 22.84 21.0K
13:10 22.83 22.84 22.80 22.82 20.2K
13:15 22.84 22.84 22.77 22.78 32.8K
13:20 22.78 22.78 22.75 22.78 28.2K
13:25 22.79 22.85 22.79 22.81 25.9K
13:30 22.81 22.84 22.79 22.81 24.6K
13:35 22.81 22.83 22.78 22.79 41.2K
13:40 22.79 22.80 22.74 22.79 31.9K
13:45 22.80 23.13 22.75 23.05 276.6K
13:50 23.05 23.13 22.97 22.99 115.4K
13:55 23.01 23.04 22.95 22.95 59.4K
14:00 22.95 23.15 22.93 23.11 203.3K
14:05 23.11 23.12 23.05 23.07 159.2K
14:10 23.07 23.07 22.92 22.92 30.8K
14:15 22.92 22.96 22.92 22.95 41.0K
14:20 22.94 22.95 22.90 22.91 80.8K
14:25 22.90 22.94 22.87 22.93 79.6K
14:30 22.93 22.95 22.86 22.89 58.4K
14:35 22.90 22.95 22.89 22.91 66.5K
14:40 22.91 22.95 22.89 22.95 48.2K
14:45 22.95 23.01 22.95 22.98 89.8K
14:50 22.98 23.00 22.89 22.89 40.3K
14:55 22.89 22.98 22.87 22.88 36.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 22.91 23.13 22.38 23.04 2.9M
2025-09-26 22.62 23.15 22.30 22.88 2.8M
2025-09-25 22.77 23.22 22.31 22.67 2.9M
2025-09-24 21.65 22.74 21.54 22.65 4.1M
2025-09-23 22.15 22.17 21.20 21.68 3.0M
2025-09-22 22.19 22.37 21.93 22.20 2.0M
2025-09-19 22.35 22.55 22.05 22.13 2.3M
2025-09-18 22.68 23.02 22.00 22.31 3.3M
2025-09-17 22.74 22.80 22.49 22.70 2.2M
2025-09-16 23.00 23.00 22.54 22.74 1.9M
2025-09-15 23.24 23.39 22.84 22.95 3.3M
2025-09-12 22.99 23.45 22.60 23.35 4.7M
2025-09-11 22.60 22.98 22.01 22.89 3.4M
2025-09-10 22.80 23.25 22.62 22.69 2.6M
2025-09-09 23.50 23.51 22.83 22.88 2.6M
2025-09-08 23.19 23.64 22.94 23.57 3.1M
2025-09-05 22.78 23.33 22.71 23.19 2.9M
2025-09-04 23.29 23.60 22.43 22.79 3.2M
2025-09-03 23.69 23.96 23.14 23.23 3.6M
2025-09-02 24.35 24.61 23.59 23.82 3.5M
2025-09-01 24.12 24.61 24.05 24.37 3.5M
2025-08-29 24.47 24.70 24.04 24.40 3.3M
2025-08-28 25.00 25.09 23.66 24.45 4.3M
2025-08-27 25.60 25.90 24.75 24.83 4.0M
2025-08-26 25.60 26.36 25.50 25.63 3.7M
2025-08-25 25.83 26.24 25.59 25.86 4.3M
2025-08-22 25.30 26.06 25.30 25.95 3.1M
2025-08-21 25.47 25.92 25.22 25.41 2.7M
2025-08-20 25.82 25.84 24.87 25.49 3.5M
2025-08-19 26.44 26.44 25.81 25.89 3.3M
2025-08-18 26.17 26.77 25.70 26.03 4.5M
2025-08-15 25.40 25.73 25.06 25.53 2.8M
2025-08-14 26.22 26.29 25.35 25.40 3.5M
2025-08-13 25.73 26.23 25.53 26.11 3.2M
2025-08-12 25.58 26.05 25.42 25.73 2.8M
2025-08-11 24.68 25.99 24.51 25.58 4.6M
2025-08-08 24.85 25.05 24.39 24.71 2.8M
2025-08-07 25.05 25.56 24.83 24.85 2.8M
2025-08-06 24.91 25.29 24.90 25.15 2.9M
2025-08-05 25.16 25.34 24.73 25.11 2.9M
2025-08-04 24.94 25.29 24.33 25.19 3.1M
2025-08-01 25.10 25.50 24.84 25.03 3.7M
2025-07-31 25.37 25.87 24.80 25.08 4.5M
2025-07-30 26.20 26.30 25.15 25.39 5.3M
2025-07-29 25.43 26.44 24.85 26.44 6.2M
2025-07-28 25.25 26.33 25.00 25.45 5.6M
2025-07-25 24.84 25.30 24.55 25.03 3.8M
2025-07-24 24.55 25.77 24.42 24.80 5.8M
2025-07-23 23.80 24.38 23.71 24.02 3.3M
2025-07-22 24.04 24.32 23.74 23.84 2.5M
2025-07-21 24.15 24.25 23.76 24.08 2.5M
2025-07-18 24.00 24.20 23.58 24.11 2.5M
2025-07-17 23.59 23.96 23.42 23.86 2.6M
2025-07-16 23.61 23.66 23.23 23.52 1.7M
2025-07-15 23.26 23.80 23.23 23.61 2.6M
2025-07-14 23.31 23.46 23.08 23.28 1.9M
2025-07-11 22.81 23.65 22.63 23.43 3.6M
2025-07-10 22.31 23.07 22.21 22.72 2.4M
2025-07-09 22.54 22.68 22.29 22.32 1.5M
2025-07-08 22.55 23.08 22.36 22.49 3.0M
2025-07-07 22.75 22.90 22.46 22.55 1.1M
2025-07-04 22.71 23.00 22.50 22.75 1.9M
2025-07-03 22.45 23.09 22.31 22.78 1.9M
2025-07-02 22.67 22.80 22.27 22.39 1.3M
2025-07-01 22.49 22.77 22.39 22.69 1.5M
2025-06-30 21.93 22.85 21.76 22.63 2.3M
2025-06-27 22.08 22.18 21.88 21.88 1.1M
2025-06-26 22.27 22.27 21.91 21.95 1.3M
2025-06-25 22.05 22.26 21.66 22.16 1.5M
2025-06-24 21.65 22.14 21.65 22.11 1.4M
2025-06-23 21.28 21.83 21.18 21.64 1.4M
2025-06-20 21.26 21.44 21.12 21.33 1.2M
2025-06-19 21.54 21.76 21.11 21.18 1.5M
2025-06-18 21.85 21.90 21.50 21.66 1.4M
2025-06-17 22.48 22.84 21.80 21.94 2.7M
2025-06-16 22.49 22.78 22.17 22.42 2.0M
2025-06-13 22.89 22.97 21.99 22.71 4.5M
2025-06-12 22.90 23.18 22.52 22.98 2.7M
2025-06-11 22.95 23.15 22.68 22.78 2.7M
2025-06-10 23.20 23.48 22.47 22.88 3.1M
2025-06-09 22.10 23.75 22.07 23.24 4.2M
2025-06-06 22.37 22.38 21.89 22.03 1.4M
2025-06-05 22.82 22.95 22.10 22.31 1.8M
2025-06-04 23.02 23.26 22.75 22.82 1.8M
2025-06-03 21.80 23.48 21.76 23.01 4.2M
2025-05-30 21.90 22.30 21.64 21.94 1.5M
2025-05-29 21.50 22.03 21.27 21.93 1.8M
2025-05-28 21.35 21.54 21.05 21.22 1.0M
2025-05-27 21.11 21.47 21.11 21.35 0.7M
2025-05-26 21.63 21.93 21.30 21.34 1.5M
2025-05-23 21.72 22.32 21.71 21.85 1.3M
2025-05-22 22.24 22.39 21.81 21.88 1.3M
2025-05-21 22.38 22.45 22.20 22.27 1.1M
2025-05-20 21.96 22.55 21.96 22.37 1.5M
2025-05-19 22.39 22.39 21.94 22.12 1.0M
2025-05-16 21.83 22.22 21.83 22.08 0.8M
2025-05-15 22.21 22.49 21.81 22.04 1.1M
2025-05-14 22.00 22.52 22.00 22.33 1.5M
2025-05-13 22.34 22.34 21.99 22.12 1.1M
2025-05-12 22.32 22.37 21.80 22.04 1.6M
2025-05-09 22.52 22.53 22.07 22.15 1.1M
2025-05-08 22.45 22.65 22.36 22.52 1.4M
2025-05-07 22.75 22.88 22.33 22.45 1.5M
2025-05-06 22.06 22.78 22.06 22.49 2.1M
2025-04-30 22.09 22.63 22.03 22.07 2.2M
2025-04-29 22.00 23.11 22.00 22.40 3.0M
2025-04-28 22.44 23.27 21.93 23.12 3.0M
2025-04-25 23.00 23.00 21.70 22.57 4.0M
2025-04-24 23.35 23.76 22.64 22.66 3.3M
2025-04-23 23.75 23.96 23.15 23.35 2.0M
2025-04-22 24.31 24.54 23.50 23.55 2.8M
2025-04-21 24.13 24.51 24.04 24.42 1.5M
2025-04-18 24.85 25.23 24.20 24.43 1.9M
2025-04-17 24.81 25.45 24.73 24.88 2.5M
2025-04-16 25.02 25.57 24.51 24.98 2.6M
2025-04-15 23.98 25.47 23.98 25.41 3.9M
2025-04-14 24.22 24.78 24.01 24.21 2.2M
2025-04-11 23.06 24.68 22.70 24.19 2.8M
2025-04-10 22.62 23.72 22.56 23.15 2.4M
2025-04-09 21.61 22.40 20.60 22.25 2.6M
2025-04-08 21.90 22.57 21.41 22.02 3.5M
2025-04-07 23.50 23.50 20.46 21.05 4.2M
2025-04-03 24.74 25.41 24.27 24.46 2.2M
2025-04-02 25.16 25.37 24.81 24.98 2.3M
2025-04-01 24.20 26.10 24.20 24.95 4.1M
2025-03-31 24.41 24.84 23.92 24.32 2.4M
2025-03-28 24.00 24.78 23.90 24.37 2.6M
2025-03-27 23.83 24.27 23.26 24.06 1.9M
2025-03-26 23.86 24.48 23.75 24.04 1.8M
2025-03-25 22.71 24.52 22.71 24.06 4.6M
2025-03-24 22.66 22.85 22.42 22.80 2.1M
2025-03-21 23.56 23.80 22.35 22.56 2.7M
2025-03-20 23.46 23.83 23.31 23.63 1.4M
2025-03-19 23.55 23.90 23.38 23.55 1.4M
2025-03-18 23.70 24.16 23.48 23.66 2.0M
2025-03-17 24.00 24.13 23.48 23.49 1.6M
2025-03-14 23.85 24.25 23.28 24.00 2.7M
2025-03-13 24.00 24.55 23.80 23.90 2.1M
2025-03-12 24.50 24.56 23.70 24.03 3.2M
2025-03-11 24.05 24.73 23.81 24.46 2.4M
2025-03-10 24.00 24.79 24.00 24.31 4.0M
2025-03-07 22.82 24.92 22.73 23.77 7.2M
2025-03-06 22.30 22.89 22.12 22.82 2.5M
2025-03-05 22.71 22.74 22.02 22.25 2.0M
2025-03-04 22.32 22.76 22.01 22.63 2.1M
2025-03-03 22.10 22.69 22.01 22.32 2.4M
2025-02-28 23.22 23.44 21.92 22.10 3.9M
2025-02-27 22.51 23.31 22.32 23.30 3.5M
2025-02-26 22.14 22.74 21.95 22.50 2.0M
2025-02-25 22.05 22.33 21.89 22.14 1.4M
2025-02-24 22.38 22.38 21.88 22.28 2.0M
2025-02-21 22.15 22.65 21.80 22.37 2.1M
2025-02-20 21.93 22.42 21.71 22.15 2.3M
2025-02-19 21.35 22.21 21.15 21.95 2.3M
2025-02-18 21.87 21.95 21.17 21.34 2.3M
2025-02-17 22.00 22.70 21.74 21.91 3.4M
2025-02-14 20.96 22.06 20.96 21.71 3.2M
2025-02-13 21.26 21.39 20.89 21.04 1.5M
2025-02-12 21.12 21.54 21.04 21.29 1.5M
2025-02-11 21.78 21.96 20.92 21.11 2.0M
2025-02-10 21.15 21.96 21.00 21.62 3.0M
2025-02-07 20.07 21.55 20.07 21.13 3.5M
2025-02-06 20.20 20.29 19.65 20.18 3.4M
2025-02-05 20.34 20.76 19.90 20.49 2.2M
2025-01-27 20.47 20.76 20.00 20.17 1.0M
2025-01-24 19.95 20.54 19.95 20.40 1.1M
2025-01-23 20.04 20.80 20.04 20.28 1.3M
2025-01-22 20.16 20.16 19.60 20.01 1.0M
2025-01-21 20.50 20.97 20.04 20.15 1.7M
2025-01-20 21.30 21.51 20.61 20.80 1.5M
2025-01-17 20.72 21.36 20.52 21.13 1.3M
2025-01-16 20.77 21.24 20.26 20.79 1.9M
2025-01-15 20.75 20.75 20.17 20.50 1.7M
2025-01-14 20.16 20.69 20.08 20.65 1.9M
2025-01-13 19.58 20.40 19.28 20.15 1.8M
2025-01-10 20.12 20.35 19.58 19.64 1.2M
2025-01-09 20.50 20.73 20.10 20.12 1.0M
2025-01-08 21.26 21.40 20.09 20.50 1.6M
2025-01-07 21.62 21.65 20.92 21.25 1.5M
2025-01-06 21.91 22.17 21.28 21.62 1.3M
2025-01-03 21.69 21.99 21.41 21.86 1.3M
2025-01-02 22.24 22.39 21.37 21.67 1.3M