Qingdao Vland Biotech (603739)

603739
🏛️ China →
13.69
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
2021-12-31 18.39 18.63 18.16 18.60 2.5M
2021-12-30 18.10 18.52 17.94 18.43 2.5M
2021-12-29 18.28 18.28 17.85 18.09 1.3M
2021-12-28 18.17 18.29 17.94 18.08 1.4M
2021-12-27 18.05 18.30 18.02 18.23 2.2M
2021-12-24 18.31 18.50 18.02 18.05 3.0M
2021-12-23 18.01 18.39 17.83 18.21 2.5M
2021-12-22 17.66 18.14 17.56 18.00 1.8M
2021-12-21 17.28 17.75 17.28 17.66 1.5M
2021-12-20 17.26 17.52 17.25 17.30 0.8M
2021-12-17 17.57 17.67 17.31 17.35 1.0M
2021-12-16 17.35 17.62 17.28 17.57 1.2M
2021-12-15 17.37 17.56 17.29 17.36 1.0M
2021-12-14 17.25 17.42 17.23 17.37 1.0M
2021-12-13 17.71 17.89 17.28 17.31 1.8M
2021-12-10 17.45 17.71 17.34 17.62 1.8M
2021-12-09 17.12 17.40 17.10 17.34 0.8M
2021-12-08 17.07 17.20 17.05 17.19 0.9M
2021-12-07 17.36 17.44 16.99 17.04 1.5M
2021-12-06 17.91 17.93 17.28 17.30 2.1M
2021-12-03 17.90 18.05 17.81 17.91 1.5M
2021-12-02 17.80 17.99 17.66 17.92 1.9M
2021-12-01 17.76 17.81 17.62 17.80 1.2M
2021-11-30 17.97 18.03 17.61 17.76 1.9M
2021-11-29 17.73 18.05 17.65 17.95 1.9M
2021-11-26 18.26 18.35 17.90 17.93 2.1M
2021-11-25 18.55 18.60 18.09 18.35 2.6M
2021-11-24 19.77 19.77 18.06 18.45 4.7M
2021-11-23 18.11 18.11 17.83 17.97 1.8M
2021-11-22 18.30 18.33 17.93 18.12 1.9M
2021-11-19 17.61 18.30 17.45 18.29 3.4M
2021-11-18 17.86 17.99 17.60 17.64 1.6M
2021-11-17 17.94 18.25 17.79 18.03 2.0M
2021-11-16 17.69 18.14 17.68 17.84 2.3M
2021-11-15 17.59 17.99 17.50 17.75 2.3M
2021-11-12 17.50 17.60 17.19 17.59 1.6M
2021-11-11 17.38 17.60 17.37 17.42 1.5M
2021-11-10 17.39 17.50 17.00 17.50 1.9M
2021-11-09 17.40 17.53 17.23 17.48 1.3M
2021-11-08 17.30 17.40 17.08 17.38 1.1M
2021-11-05 17.40 17.52 17.19 17.32 1.7M
2021-11-04 16.98 17.43 16.98 17.40 1.5M
2021-11-03 16.78 17.15 16.75 17.08 1.2M
2021-11-02 17.14 17.48 16.73 16.88 2.2M
2021-11-01 17.08 17.43 16.84 17.24 1.8M
2021-10-29 16.90 17.03 16.50 16.94 1.6M
2021-10-28 16.80 17.06 16.70 16.78 1.5M
2021-10-27 17.48 17.53 16.68 16.80 2.5M
2021-10-26 17.42 17.75 17.36 17.42 1.4M
2021-10-25 17.47 17.62 17.28 17.62 1.3M
2021-10-22 17.31 17.55 17.20 17.49 1.3M
2021-10-21 17.51 17.86 17.30 17.41 2.2M
2021-10-20 17.96 18.15 17.52 17.66 2.0M
2021-10-19 18.01 18.28 17.84 18.02 2.2M
2021-10-18 17.53 17.89 17.07 17.89 1.8M
2021-10-15 17.80 18.06 17.50 17.62 2.1M
2021-10-14 18.30 18.48 17.85 17.85 2.2M
2021-10-13 18.20 18.40 17.73 18.33 2.4M
2021-10-12 18.38 18.83 17.90 18.14 4.1M
2021-10-11 18.89 19.30 18.41 18.56 4.2M
2021-10-08 18.58 19.63 18.38 19.20 4.7M
2021-09-30 19.40 19.71 18.80 18.98 5.2M
2021-09-29 19.06 19.65 18.35 19.64 7.7M
2021-09-28 20.50 20.50 19.05 19.06 11.3M
2021-09-27 19.58 20.52 19.18 20.52 8.5M
2021-09-24 18.19 19.05 17.81 18.65 5.4M
2021-09-23 18.22 18.33 17.75 18.10 3.8M
2021-09-22 17.80 18.88 17.78 18.22 6.3M
2021-09-17 17.16 18.47 16.89 18.15 7.1M
2021-09-16 16.71 17.95 16.71 17.18 4.6M
2021-09-15 16.91 16.97 16.65 16.78 1.3M
2021-09-14 16.95 17.15 16.88 16.90 1.5M
2021-09-13 17.02 17.14 16.92 17.06 1.3M
2021-09-10 16.94 17.29 16.83 17.06 1.9M
2021-09-09 17.18 17.28 16.91 17.00 1.8M
2021-09-08 17.17 17.55 17.07 17.21 2.5M
2021-09-07 17.26 17.26 16.90 17.05 2.9M
2021-09-06 16.85 17.30 16.75 17.27 2.7M
2021-09-03 16.60 16.90 16.57 16.85 1.9M
2021-09-02 16.60 16.67 16.42 16.65 1.4M
2021-09-01 16.55 16.69 16.25 16.59 1.6M
2021-08-31 16.45 16.57 16.26 16.48 1.2M
2021-08-30 16.33 16.53 16.21 16.42 0.9M
2021-08-27 16.37 16.55 16.08 16.33 1.1M
2021-08-26 16.47 16.71 16.30 16.37 1.2M
2021-08-25 16.54 16.79 16.40 16.55 1.2M
2021-08-24 16.39 16.57 16.20 16.53 1.2M
2021-08-23 16.01 16.38 15.91 16.28 1.1M
2021-08-20 16.10 16.17 15.73 16.01 1.5M
2021-08-19 16.25 16.66 16.15 16.27 1.4M
2021-08-18 16.93 17.00 16.27 16.33 2.7M
2021-08-17 16.46 17.35 16.39 16.93 3.7M
2021-08-16 16.54 16.79 16.39 16.42 1.5M
2021-08-13 16.18 16.58 16.11 16.38 1.7M
2021-08-12 16.14 16.24 15.99 16.11 1.1M
2021-08-11 16.21 16.26 16.08 16.12 0.7M
2021-08-10 16.01 16.39 16.00 16.25 1.0M
2021-08-09 15.92 16.14 15.78 16.12 0.9M
2021-08-06 16.16 16.22 15.79 15.88 1.0M
2021-08-05 16.04 16.40 16.04 16.13 1.0M
2021-08-04 16.11 16.16 15.91 16.02 0.9M
2021-08-03 16.16 16.45 16.03 16.16 1.1M
2021-08-02 15.71 16.25 15.65 16.16 1.1M
2021-07-30 15.65 15.88 15.36 15.84 1.2M
2021-07-29 15.53 15.77 15.50 15.68 0.7M
2021-07-28 15.76 15.86 15.30 15.50 0.9M
2021-07-27 16.00 16.19 15.70 15.76 1.1M
2021-07-26 16.05 16.24 15.91 16.08 1.0M
2021-07-23 16.32 16.60 16.10 16.16 1.3M
2021-07-22 16.69 16.70 16.33 16.39 1.4M
2021-07-21 16.65 16.89 16.60 16.71 1.0M
2021-07-20 16.75 17.00 16.65 16.75 0.8M
2021-07-19 16.90 17.02 16.58 17.00 1.3M
2021-07-16 17.17 17.17 16.89 16.95 1.2M
2021-07-15 17.37 17.45 17.06 17.34 1.4M
2021-07-14 17.19 17.56 17.09 17.37 1.8M
2021-07-13 17.13 17.50 17.01 17.19 1.7M
2021-07-12 17.30 17.45 17.11 17.28 1.2M
2021-07-09 16.97 17.24 16.95 17.07 1.1M
2021-07-08 17.37 17.46 17.06 17.10 1.2M
2021-07-07 17.26 17.54 17.26 17.39 0.8M
2021-07-06 17.50 17.65 17.23 17.40 1.5M
2021-07-05 16.71 17.55 16.63 17.50 2.4M
2021-07-02 16.91 17.04 16.65 16.80 0.9M
2021-07-01 17.10 17.26 16.92 16.94 1.1M
2021-06-30 17.00 17.32 16.83 17.16 1.3M
2021-06-29 16.88 17.38 16.88 16.94 1.6M
2021-06-28 16.75 17.07 16.58 17.00 1.6M
2021-06-25 16.75 16.79 16.35 16.54 0.9M
2021-06-24 16.30 16.52 16.11 16.50 1.4M
2021-06-23 16.20 16.22 16.04 16.18 0.9M
2021-06-22 16.17 16.27 16.08 16.20 1.0M
2021-06-21 15.98 16.20 15.86 16.16 1.1M
2021-06-18 16.37 16.37 15.89 16.08 1.4M
2021-06-17 16.02 16.30 15.96 16.24 0.8M
2021-06-16 16.18 16.31 15.95 16.04 1.0M
2021-06-15 16.70 16.74 16.15 16.20 2.1M
2021-06-11 17.41 17.42 16.67 16.74 2.5M
2021-06-10 17.30 17.48 17.12 17.40 1.1M
2021-06-09 17.40 17.41 17.20 17.25 0.9M
2021-06-08 17.62 17.66 17.31 17.43 1.1M
2021-06-07 17.27 17.77 17.18 17.62 1.5M
2021-06-04 17.40 17.45 17.22 17.27 1.0M
2021-06-03 17.31 17.61 17.10 17.41 1.4M
2021-06-02 17.61 17.61 17.21 17.30 1.2M
2021-06-01 17.44 17.63 17.30 17.62 1.7M
2021-05-31 17.20 17.45 17.08 17.38 1.7M
2021-05-28 17.60 17.60 17.22 17.23 1.7M
2021-05-27 17.76 17.78 17.46 17.63 1.7M
2021-05-26 18.16 18.16 17.61 17.72 2.1M
2021-05-25 17.94 18.18 17.61 18.16 1.6M
2021-05-24 18.29 18.31 17.71 18.02 2.9M
2021-05-21 17.51 18.26 17.27 18.26 3.3M
2021-05-20 17.57 17.57 17.29 17.39 1.0M
2021-05-19 17.32 17.56 17.31 17.46 1.3M
2021-05-18 17.35 17.39 17.07 17.29 1.0M
2021-05-17 17.04 17.48 16.84 17.29 1.8M
2021-05-14 17.20 17.20 16.92 17.07 1.2M
2021-05-13 17.29 17.31 16.96 16.97 1.7M
2021-05-12 17.49 17.82 17.34 17.52 1.8M
2021-05-11 17.34 17.66 17.19 17.49 1.4M
2021-05-10 17.07 17.50 16.86 17.46 2.2M
2021-05-07 16.94 17.14 16.70 17.14 2.0M
2021-05-06 17.31 17.56 16.89 16.94 2.1M
2021-04-30 17.43 17.52 17.06 17.31 2.1M
2021-04-29 17.69 17.83 17.39 17.39 2.2M
2021-04-28 17.86 17.99 17.56 17.69 2.4M
2021-04-27 17.70 18.01 17.37 17.86 3.4M
2021-04-26 18.10 18.45 17.63 17.70 4.4M
2021-04-23 18.58 18.83 18.04 18.11 5.3M
2021-04-22 19.29 19.29 18.36 18.71 8.0M
2021-04-21 18.34 19.64 17.78 19.21 10.7M
2021-04-20 17.77 18.84 17.72 18.45 5.6M
2021-04-19 17.44 17.97 17.36 17.78 4.1M
2021-04-16 17.07 17.46 16.98 17.43 2.6M
2021-04-15 16.71 17.23 16.69 17.11 2.6M
2021-04-14 16.77 16.93 16.49 16.82 1.8M
2021-04-13 16.43 17.23 16.39 16.99 2.7M
2021-04-12 16.91 16.93 16.37 16.49 1.4M
2021-04-09 16.89 16.97 16.61 16.84 1.7M
2021-04-08 16.79 16.95 16.71 16.75 1.1M
2021-04-07 16.63 16.85 16.52 16.84 1.8M
2021-04-06 16.50 16.66 16.43 16.59 1.4M
2021-04-02 16.36 16.59 16.21 16.56 1.8M
2021-04-01 16.46 16.59 16.33 16.36 1.2M
2021-03-31 16.39 16.74 16.30 16.51 1.3M
2021-03-30 16.43 16.55 16.29 16.39 1.2M
2021-03-29 16.64 16.75 16.45 16.45 1.3M
2021-03-26 16.89 16.89 16.51 16.61 1.7M
2021-03-25 16.58 17.10 16.36 16.74 2.5M
2021-03-24 16.41 16.64 16.41 16.49 1.1M
2021-03-23 16.77 16.77 16.36 16.51 1.5M
2021-03-22 16.41 16.74 16.41 16.71 1.6M
2021-03-19 16.35 16.66 16.25 16.57 1.4M
2021-03-18 16.41 16.68 16.34 16.44 1.4M
2021-03-17 16.50 16.59 16.34 16.47 1.3M
2021-03-16 16.07 16.70 15.97 16.39 1.8M
2021-03-15 15.99 16.23 15.86 15.96 1.1M
2021-03-12 16.04 16.28 15.94 16.06 1.0M
2021-03-11 15.86 16.10 15.61 16.00 1.2M
2021-03-10 15.71 15.99 15.65 15.71 1.3M
2021-03-09 16.50 16.50 15.57 15.69 2.4M
2021-03-08 16.94 17.00 16.43 16.44 1.7M
2021-03-05 16.47 16.83 16.40 16.72 1.7M
2021-03-04 16.50 16.85 16.36 16.62 2.6M
2021-03-03 16.89 16.89 16.50 16.65 2.1M
2021-03-02 16.59 17.54 16.44 16.89 4.7M
2021-03-01 16.13 16.51 16.06 16.24 1.8M
2021-02-26 15.87 16.09 15.64 15.99 1.1M
2021-02-25 15.97 16.09 15.83 15.98 1.2M
2021-02-24 16.04 16.34 15.89 15.97 1.9M
2021-02-23 16.09 16.16 15.82 16.04 1.6M
2021-02-22 16.26 16.54 16.02 16.04 2.6M
2021-02-19 15.86 16.21 15.65 16.11 2.5M
2021-02-18 15.71 16.09 15.66 15.79 1.9M
2021-02-10 15.22 15.91 15.11 15.50 1.9M
2021-02-09 15.08 15.46 14.70 15.28 2.3M
2021-02-08 15.82 16.11 15.14 15.34 2.7M
2021-02-05 15.94 16.49 15.73 15.82 1.5M
2021-02-04 16.26 16.30 15.69 15.88 1.7M
2021-02-03 16.46 16.52 16.14 16.26 1.8M
2021-02-02 15.72 16.96 15.63 16.55 3.0M
2021-02-01 15.93 16.00 15.64 15.72 1.8M
2021-01-29 16.14 16.39 16.05 16.16 1.5M
2021-01-28 16.12 16.54 15.97 16.14 1.4M
2021-01-27 16.57 16.62 16.17 16.21 1.5M
2021-01-26 16.32 16.75 15.96 16.62 2.1M
2021-01-25 17.01 17.07 16.37 16.43 2.6M
2021-01-22 16.89 17.24 16.88 17.09 1.9M
2021-01-21 17.15 17.26 16.92 17.01 2.9M
2021-01-20 17.04 17.36 16.77 17.30 3.4M
2021-01-19 16.93 17.28 16.79 17.07 2.9M
2021-01-18 17.00 17.21 16.66 17.19 4.2M
2021-01-15 16.81 17.77 16.72 17.47 9.3M
2021-01-14 15.36 16.71 15.36 16.71 2.2M
2021-01-13 15.41 15.46 15.09 15.19 1.1M
2021-01-12 15.22 15.50 15.05 15.41 1.3M
2021-01-11 15.56 15.68 15.01 15.06 1.5M
2021-01-08 15.61 15.64 15.09 15.53 1.4M
2021-01-07 16.19 16.38 15.51 15.66 2.4M
2021-01-06 16.49 16.74 16.12 16.15 2.3M
2021-01-05 16.20 16.43 16.07 16.39 2.1M
2021-01-04 15.86 16.56 15.84 16.41 2.9M