Qianhong Biophar A (002550)

002550
🏛️ China →
9.02
Última Actualización: 2025-09-30
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
2021-12-31 4.72 4.90 4.70 4.83 23.9M
2021-12-30 4.64 4.77 4.62 4.72 17.8M
2021-12-29 4.59 4.80 4.58 4.70 25.1M
2021-12-28 4.68 4.68 4.55 4.63 18.0M
2021-12-27 4.53 4.71 4.53 4.67 26.2M
2021-12-24 4.42 4.59 4.39 4.50 25.7M
2021-12-23 4.47 4.47 4.37 4.39 8.1M
2021-12-22 4.45 4.48 4.41 4.46 12.2M
2021-12-21 4.38 4.46 4.34 4.45 11.8M
2021-12-20 4.29 4.42 4.27 4.37 12.3M
2021-12-17 4.31 4.32 4.28 4.29 4.3M
2021-12-16 4.29 4.31 4.26 4.31 5.0M
2021-12-15 4.30 4.31 4.27 4.29 4.1M
2021-12-14 4.26 4.30 4.25 4.29 4.2M
2021-12-13 4.29 4.31 4.25 4.26 6.7M
2021-12-10 4.35 4.37 4.29 4.31 6.2M
2021-12-09 4.36 4.40 4.33 4.38 5.3M
2021-12-08 4.36 4.36 4.29 4.36 5.9M
2021-12-07 4.34 4.38 4.30 4.33 5.5M
2021-12-06 4.42 4.46 4.32 4.33 9.0M
2021-12-03 4.40 4.45 4.34 4.42 8.9M
2021-12-02 4.41 4.49 4.39 4.40 9.9M
2021-12-01 4.49 4.50 4.40 4.42 10.3M
2021-11-30 4.42 4.52 4.39 4.50 16.5M
2021-11-29 4.33 4.50 4.33 4.46 18.7M
2021-11-26 4.37 4.39 4.30 4.30 6.0M
2021-11-25 4.29 4.40 4.29 4.38 7.8M
2021-11-24 4.31 4.31 4.27 4.29 3.2M
2021-11-23 4.32 4.33 4.27 4.31 3.4M
2021-11-22 4.35 4.38 4.28 4.31 5.6M
2021-11-19 4.35 4.37 4.33 4.35 4.5M
2021-11-18 4.33 4.41 4.33 4.35 5.2M
2021-11-17 4.36 4.39 4.32 4.33 5.1M
2021-11-16 4.38 4.40 4.34 4.38 6.3M
2021-11-15 4.22 4.46 4.19 4.38 17.0M
2021-11-12 4.18 4.21 4.17 4.19 3.7M
2021-11-11 4.19 4.23 4.18 4.19 4.9M
2021-11-10 4.16 4.21 4.15 4.20 6.0M
2021-11-09 4.13 4.18 4.12 4.16 3.2M
2021-11-08 4.13 4.15 4.08 4.13 3.9M
2021-11-05 4.17 4.19 4.12 4.12 5.1M
2021-11-04 4.11 4.18 4.09 4.17 3.9M
2021-11-03 4.08 4.15 4.07 4.13 3.8M
2021-11-02 4.20 4.21 4.05 4.08 5.3M
2021-11-01 4.12 4.22 4.12 4.20 3.7M
2021-10-29 4.10 4.17 4.09 4.16 3.7M
2021-10-28 4.19 4.21 4.09 4.11 5.2M
2021-10-27 4.34 4.35 4.17 4.18 10.3M
2021-10-26 4.31 4.34 4.28 4.33 3.8M
2021-10-25 4.35 4.35 4.25 4.29 4.7M
2021-10-22 4.30 4.33 4.28 4.33 3.6M
2021-10-21 4.35 4.37 4.27 4.30 6.5M
2021-10-20 4.32 4.36 4.29 4.35 4.5M
2021-10-19 4.40 4.44 4.31 4.33 7.8M
2021-10-18 4.37 4.42 4.32 4.40 6.7M
2021-10-15 4.45 4.53 4.37 4.37 9.9M
2021-10-14 4.56 4.58 4.46 4.48 9.0M
2021-10-13 4.58 4.60 4.47 4.56 13.6M
2021-10-12 4.47 4.62 4.44 4.58 23.2M
2021-10-11 4.52 4.56 4.45 4.48 8.7M
2021-10-08 4.30 4.57 4.27 4.50 17.5M
2021-09-30 4.25 4.30 4.23 4.28 4.0M
2021-09-29 4.38 4.40 4.21 4.22 10.7M
2021-09-28 4.41 4.41 4.36 4.40 5.3M
2021-09-27 4.46 4.53 4.39 4.39 12.7M
2021-09-24 4.55 4.55 4.44 4.46 10.7M
2021-09-23 4.54 4.59 4.49 4.57 14.7M
2021-09-22 4.46 4.56 4.43 4.55 17.3M
2021-09-17 4.45 4.49 4.38 4.48 11.1M
2021-09-16 4.37 4.53 4.35 4.43 19.9M
2021-09-15 4.34 4.38 4.28 4.36 6.6M
2021-09-14 4.44 4.44 4.34 4.34 10.3M
2021-09-13 4.32 4.42 4.30 4.41 11.4M
2021-09-10 4.38 4.40 4.34 4.34 7.0M
2021-09-09 4.44 4.44 4.36 4.38 8.4M
2021-09-08 4.40 4.43 4.38 4.42 10.6M
2021-09-07 4.43 4.45 4.36 4.40 10.0M
2021-09-06 4.34 4.44 4.32 4.43 14.9M
2021-09-03 4.29 4.34 4.26 4.34 10.5M
2021-09-02 4.28 4.30 4.25 4.29 7.1M
2021-09-01 4.20 4.30 4.18 4.29 13.8M
2021-08-31 4.20 4.21 4.16 4.20 7.3M
2021-08-30 4.20 4.23 4.16 4.20 8.7M
2021-08-27 4.22 4.25 4.19 4.19 9.8M
2021-08-26 4.27 4.31 4.23 4.23 11.5M
2021-08-25 4.29 4.34 4.26 4.31 9.6M
2021-08-24 4.30 4.34 4.24 4.31 14.9M
2021-08-23 4.35 4.37 4.27 4.30 15.6M
2021-08-20 4.46 4.46 4.30 4.35 14.2M
2021-08-19 4.38 4.49 4.37 4.46 12.7M
2021-08-18 4.38 4.42 4.35 4.41 10.7M
2021-08-17 4.53 4.53 4.38 4.38 17.3M
2021-08-16 4.41 4.55 4.40 4.52 26.2M
2021-08-13 4.43 4.47 4.37 4.41 18.3M
2021-08-12 4.44 4.49 4.40 4.46 18.7M
2021-08-11 4.53 4.55 4.45 4.46 24.1M
2021-08-10 4.45 4.53 4.41 4.52 33.1M
2021-08-09 4.46 4.58 4.45 4.45 35.7M
2021-08-06 4.70 4.71 4.46 4.52 62.1M
2021-08-05 4.69 5.00 4.63 4.73 83.6M
2021-08-04 4.90 5.01 4.72 5.01 135.7M
2021-08-03 4.36 4.55 4.36 4.55 24.8M
2021-08-02 4.09 4.17 4.07 4.14 7.0M
2021-07-30 4.09 4.22 4.01 4.15 9.3M
2021-07-29 3.99 4.07 3.95 4.06 3.8M
2021-07-28 4.01 4.03 3.92 3.96 4.9M
2021-07-27 4.05 4.07 3.99 4.00 5.7M
2021-07-26 4.09 4.11 4.01 4.06 5.3M
2021-07-23 4.14 4.15 4.10 4.11 3.8M
2021-07-22 4.22 4.23 4.15 4.16 4.1M
2021-07-21 4.19 4.23 4.18 4.21 4.4M
2021-07-20 4.20 4.23 4.17 4.20 6.0M
2021-07-19 4.10 4.18 4.07 4.17 6.4M
2021-07-16 4.08 4.13 4.06 4.10 3.5M
2021-07-15 4.09 4.09 4.04 4.08 2.7M
2021-07-14 4.08 4.11 4.06 4.09 3.1M
2021-07-13 4.08 4.13 4.04 4.09 4.8M
2021-07-12 4.07 4.09 4.06 4.08 2.7M
2021-07-09 4.04 4.07 4.00 4.06 3.5M
2021-07-08 4.08 4.09 4.03 4.03 3.5M
2021-07-07 4.07 4.10 4.06 4.07 2.2M
2021-07-06 4.10 4.13 4.06 4.08 4.0M
2021-07-05 4.08 4.12 4.07 4.11 3.8M
2021-07-02 4.15 4.18 4.09 4.11 6.2M
2021-07-01 4.10 4.18 4.07 4.15 7.8M
2021-06-30 4.06 4.10 4.05 4.10 3.4M
2021-06-29 4.07 4.11 4.05 4.06 3.8M
2021-06-28 4.07 4.11 4.04 4.08 4.7M
2021-06-25 4.06 4.10 4.05 4.08 4.1M
2021-06-24 4.16 4.16 4.06 4.09 6.3M
2021-06-23 4.16 4.22 4.12 4.13 6.4M
2021-06-22 4.12 4.19 4.10 4.18 8.4M
2021-06-21 4.32 4.32 4.10 4.13 21.3M
2021-06-18 4.22 4.37 4.18 4.29 18.1M
2021-06-17 4.22 4.27 4.15 4.21 9.6M
2021-06-16 4.09 4.28 4.09 4.22 19.2M
2021-06-15 4.09 4.10 4.02 4.08 7.9M
2021-06-11 4.01 4.06 4.01 4.05 5.5M
2021-06-10 3.99 4.05 3.99 4.04 2.9M
2021-06-09 4.01 4.02 3.99 4.00 2.2M
2021-06-08 4.00 4.02 3.99 4.01 2.9M
2021-06-07 3.99 4.02 3.98 4.00 2.9M
2021-06-04 4.00 4.02 3.98 4.00 2.1M
2021-06-03 4.06 4.07 4.00 4.00 3.6M
2021-06-02 4.05 4.08 4.02 4.06 3.4M
2021-06-01 4.02 4.07 4.00 4.05 4.2M
2021-05-31 4.00 4.02 3.98 4.02 3.2M
2021-05-28 4.07 4.07 4.00 4.00 3.9M
2021-05-27 4.08 4.10 4.04 4.05 4.0M
2021-05-26 4.11 4.12 4.06 4.09 4.5M
2021-05-25 4.10 4.14 4.07 4.11 3.9M
2021-05-24 4.06 4.11 4.04 4.09 3.9M
2021-05-21 4.06 4.13 4.06 4.08 4.8M
2021-05-20 4.22 4.22 4.11 4.16 7.0M
2021-05-19 4.22 4.27 4.19 4.23 3.5M
2021-05-18 4.25 4.29 4.17 4.22 3.7M
2021-05-17 4.29 4.34 4.23 4.25 5.5M
2021-05-14 4.25 4.37 4.25 4.29 9.4M
2021-05-13 4.16 4.35 4.15 4.26 11.8M
2021-05-12 4.09 4.19 4.08 4.16 4.8M
2021-05-11 4.16 4.16 4.05 4.12 5.2M
2021-05-10 4.12 4.17 4.08 4.10 5.8M
2021-05-07 4.26 4.27 4.10 4.14 9.2M
2021-05-06 4.24 4.31 4.19 4.28 7.6M
2021-04-30 4.19 4.28 4.17 4.25 5.9M
2021-04-29 4.17 4.24 4.16 4.19 5.7M
2021-04-28 4.25 4.31 4.18 4.21 8.8M
2021-04-27 4.13 4.27 4.12 4.25 11.0M
2021-04-26 4.30 4.41 4.15 4.17 18.4M
2021-04-23 4.11 4.19 4.07 4.18 6.9M
2021-04-22 4.16 4.20 4.11 4.13 6.3M
2021-04-21 4.03 4.17 4.01 4.17 9.4M
2021-04-20 4.13 4.13 4.01 4.02 5.7M
2021-04-19 4.12 4.16 4.09 4.11 4.6M
2021-04-16 4.04 4.16 4.04 4.13 5.6M
2021-04-15 4.05 4.08 4.01 4.05 3.8M
2021-04-14 3.99 4.09 3.96 4.05 6.8M
2021-04-13 3.96 4.06 3.94 4.00 4.6M
2021-04-12 3.88 4.03 3.85 3.97 7.3M
2021-04-09 3.83 3.88 3.82 3.86 1.8M
2021-04-08 3.87 3.88 3.83 3.84 1.8M
2021-04-07 3.84 3.89 3.84 3.87 1.6M
2021-04-06 3.84 3.88 3.82 3.87 2.9M
2021-04-02 3.92 3.93 3.78 3.83 5.1M
2021-04-01 3.95 3.96 3.92 3.94 1.6M
2021-03-31 3.94 3.95 3.90 3.95 1.6M
2021-03-30 3.93 3.98 3.92 3.94 1.9M
2021-03-29 3.98 3.98 3.92 3.93 2.9M
2021-03-26 3.98 4.01 3.96 3.98 2.5M
2021-03-25 4.05 4.08 3.98 3.98 2.9M
2021-03-24 3.96 4.05 3.96 4.05 4.6M
2021-03-23 4.03 4.03 3.95 3.96 2.7M
2021-03-22 3.98 4.05 3.97 4.01 2.4M
2021-03-19 4.01 4.04 3.97 3.97 4.2M
2021-03-18 4.01 4.09 4.01 4.03 4.8M
2021-03-17 3.97 4.02 3.93 4.00 3.8M
2021-03-16 3.93 3.97 3.92 3.95 3.0M
2021-03-15 3.90 3.94 3.88 3.92 2.7M
2021-03-12 3.86 3.90 3.83 3.90 2.5M
2021-03-11 3.84 3.87 3.79 3.85 2.4M
2021-03-10 3.92 3.92 3.83 3.84 2.4M
2021-03-09 3.93 3.95 3.78 3.89 5.3M
2021-03-08 3.92 4.00 3.92 3.92 3.3M
2021-03-05 3.89 3.95 3.89 3.92 2.5M
2021-03-04 3.92 3.95 3.89 3.91 2.9M
2021-03-03 3.90 3.95 3.88 3.94 2.9M
2021-03-02 3.95 3.97 3.88 3.90 2.4M
2021-03-01 3.93 3.95 3.90 3.94 2.9M
2021-02-26 3.87 4.00 3.81 3.90 5.3M
2021-02-25 3.88 3.93 3.88 3.90 3.2M
2021-02-24 3.95 3.97 3.86 3.88 4.6M
2021-02-23 3.90 3.98 3.90 3.94 4.9M
2021-02-22 3.77 4.08 3.77 3.93 12.2M
2021-02-19 3.69 3.78 3.67 3.77 5.1M
2021-02-18 3.67 3.71 3.62 3.68 5.5M
2021-02-10 3.60 3.66 3.55 3.65 4.9M
2021-02-09 3.57 3.62 3.51 3.60 6.3M
2021-02-08 3.70 3.70 3.53 3.62 10.9M
2021-02-05 3.42 3.74 3.41 3.74 16.6M
2021-02-04 3.50 3.51 3.38 3.40 4.4M
2021-02-03 3.55 3.57 3.51 3.51 2.7M
2021-02-02 3.53 3.61 3.52 3.56 4.2M
2021-02-01 3.77 3.77 3.52 3.57 12.2M
2021-01-29 3.85 3.93 3.76 3.79 4.9M
2021-01-28 3.89 3.90 3.84 3.85 3.2M
2021-01-27 3.92 3.94 3.87 3.89 3.9M
2021-01-26 3.99 3.99 3.92 3.94 3.9M
2021-01-25 4.05 4.08 3.96 3.98 4.3M
2021-01-22 4.05 4.08 4.02 4.03 3.9M
2021-01-21 4.01 4.08 4.00 4.04 3.3M
2021-01-20 4.05 4.05 4.00 4.03 2.5M
2021-01-19 4.00 4.09 3.97 4.06 3.3M
2021-01-18 4.01 4.04 3.99 4.00 2.0M
2021-01-15 3.96 4.02 3.96 4.01 3.3M
2021-01-14 3.93 4.02 3.91 3.98 3.4M
2021-01-13 3.98 3.98 3.91 3.93 4.9M
2021-01-12 4.01 4.05 3.96 3.98 4.3M
2021-01-11 4.14 4.14 4.02 4.03 4.2M
2021-01-08 4.16 4.17 4.06 4.11 4.5M
2021-01-07 4.29 4.30 4.16 4.18 5.3M
2021-01-06 4.28 4.31 4.23 4.29 3.3M
2021-01-05 4.22 4.30 4.21 4.29 5.3M
2021-01-04 4.25 4.28 4.21 4.24 3.5M