Shanghai Hile Bio Tech (603718)

603718
🏛️ China →
6.80
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
2022-12-30 10.00 10.03 9.80 9.82 3.1M
2022-12-29 9.86 10.09 9.84 9.94 2.9M
2022-12-28 10.05 10.07 9.83 9.90 3.1M
2022-12-27 10.14 10.16 9.87 10.12 4.7M
2022-12-26 10.52 10.63 10.10 10.14 5.6M
2022-12-23 10.26 10.65 10.02 10.51 4.6M
2022-12-22 10.19 10.57 10.16 10.26 6.2M
2022-12-21 10.21 10.37 10.07 10.16 3.3M
2022-12-20 10.30 10.40 10.07 10.20 3.5M
2022-12-19 10.91 11.00 10.30 10.33 6.7M
2022-12-16 10.71 11.04 10.70 10.91 4.7M
2022-12-15 10.78 10.94 10.73 10.77 3.6M
2022-12-14 11.09 11.15 10.78 10.80 5.2M
2022-12-13 11.07 11.23 10.85 11.14 8.1M
2022-12-12 11.16 11.28 10.92 11.07 9.8M
2022-12-09 10.98 11.22 10.85 11.07 13.2M
2022-12-08 10.78 10.99 10.70 10.87 6.4M
2022-12-07 10.65 10.87 10.55 10.83 6.3M
2022-12-06 10.86 10.96 10.61 10.65 5.9M
2022-12-05 11.01 11.09 10.78 10.83 9.6M
2022-12-02 10.79 11.25 10.70 11.04 11.7M
2022-12-01 10.71 10.94 10.48 10.75 9.8M
2022-11-30 10.61 10.69 10.47 10.56 4.0M
2022-11-29 10.12 10.66 10.10 10.61 6.5M
2022-11-28 10.25 10.34 10.04 10.12 4.0M
2022-11-25 10.42 10.43 10.13 10.31 3.3M
2022-11-24 10.31 10.45 10.23 10.39 4.2M
2022-11-23 10.53 10.55 10.10 10.22 5.8M
2022-11-22 10.76 10.92 10.43 10.50 6.3M
2022-11-21 10.94 10.97 10.68 10.86 5.2M
2022-11-18 10.77 11.01 10.66 10.90 6.7M
2022-11-17 10.57 10.78 10.52 10.70 4.3M
2022-11-16 10.72 10.78 10.55 10.57 4.2M
2022-11-15 10.63 10.79 10.54 10.75 5.2M
2022-11-14 10.39 10.70 10.32 10.62 5.5M
2022-11-11 10.61 10.92 10.42 10.45 8.6M
2022-11-10 10.47 10.62 10.35 10.43 4.8M
2022-11-09 10.34 10.57 10.31 10.47 4.3M
2022-11-08 10.30 10.49 10.27 10.38 5.0M
2022-11-07 10.24 10.42 10.18 10.26 4.1M
2022-11-04 10.14 10.34 10.11 10.28 3.7M
2022-11-03 10.25 10.29 10.06 10.22 3.9M
2022-11-02 10.13 10.44 10.06 10.25 5.2M
2022-11-01 9.97 10.20 9.88 10.18 5.3M
2022-10-31 9.80 10.08 9.70 9.91 4.5M
2022-10-28 10.19 10.26 9.82 9.85 3.8M
2022-10-27 10.06 10.35 9.95 10.23 4.9M
2022-10-26 9.60 10.18 9.60 10.06 5.4M
2022-10-25 9.83 9.90 9.55 9.57 4.3M
2022-10-24 10.10 10.28 9.71 9.77 4.2M
2022-10-21 10.00 10.24 9.98 10.04 3.2M
2022-10-20 9.98 10.14 9.92 9.97 3.0M
2022-10-19 10.28 10.35 9.99 10.08 3.8M
2022-10-18 10.12 10.31 10.01 10.24 4.6M
2022-10-17 10.09 10.29 9.99 10.18 4.5M
2022-10-14 9.67 10.22 9.67 10.11 7.9M
2022-10-13 9.32 9.74 9.29 9.64 5.7M
2022-10-12 9.33 9.43 9.00 9.38 4.6M
2022-10-11 9.31 9.50 9.15 9.33 4.6M
2022-10-10 9.69 10.26 9.42 9.50 7.2M
2022-09-30 9.53 9.76 9.52 9.63 4.4M
2022-09-29 9.57 9.86 9.44 9.52 5.6M
2022-09-28 9.80 9.96 9.46 9.47 4.5M
2022-09-27 9.64 9.84 9.49 9.81 4.4M
2022-09-26 9.93 9.93 9.53 9.58 4.3M
2022-09-23 10.20 10.20 9.85 9.98 3.5M
2022-09-22 10.25 10.38 10.16 10.17 2.9M
2022-09-21 10.48 10.48 10.19 10.33 2.6M
2022-09-20 10.47 10.57 10.41 10.44 2.3M
2022-09-19 10.70 10.75 10.40 10.44 3.2M
2022-09-16 11.16 11.20 10.67 10.71 5.1M
2022-09-15 11.13 11.46 11.04 11.15 5.7M
2022-09-14 11.22 11.22 11.00 11.13 4.7M
2022-09-13 10.99 11.55 10.96 11.30 8.5M
2022-09-09 10.95 11.01 10.90 10.94 2.2M
2022-09-08 10.98 11.10 10.82 10.95 3.5M
2022-09-07 11.09 11.09 10.95 10.98 2.4M
2022-09-06 11.00 11.14 10.91 11.10 2.7M
2022-09-05 11.11 11.14 10.92 10.99 2.2M
2022-09-02 10.93 11.09 10.89 11.08 3.4M
2022-09-01 10.90 11.04 10.81 10.93 3.1M
2022-08-31 10.86 11.18 10.68 10.91 5.5M
2022-08-30 10.92 11.02 10.60 10.83 5.4M
2022-08-29 10.63 10.85 10.55 10.80 2.2M
2022-08-26 10.66 10.91 10.66 10.72 2.1M
2022-08-25 10.80 10.85 10.60 10.71 2.5M
2022-08-24 11.05 11.11 10.75 10.80 4.2M
2022-08-23 11.05 11.05 10.89 11.00 2.1M
2022-08-22 11.01 11.05 10.89 10.98 2.3M
2022-08-19 11.06 11.15 11.00 11.01 2.4M
2022-08-18 11.11 11.12 10.99 11.10 2.5M
2022-08-17 11.08 11.12 10.97 11.12 1.9M
2022-08-16 11.15 11.15 11.03 11.09 2.2M
2022-08-15 11.15 11.15 11.00 11.06 2.1M
2022-08-12 11.01 11.13 10.97 11.06 2.2M
2022-08-11 10.92 11.04 10.88 11.00 2.9M
2022-08-10 11.00 11.04 10.78 10.85 2.8M
2022-08-09 11.01 11.05 10.86 11.00 2.8M
2022-08-08 11.01 11.25 10.96 11.01 2.9M
2022-08-05 11.05 11.10 10.88 11.07 3.1M
2022-08-04 10.64 11.10 10.61 11.02 5.2M
2022-08-03 10.45 10.80 10.45 10.53 4.1M
2022-08-02 11.16 11.16 10.34 10.57 7.4M
2022-08-01 11.12 11.31 11.12 11.26 2.5M
2022-07-29 11.35 11.50 11.21 11.22 3.9M
2022-07-28 11.53 11.59 11.00 11.39 5.1M
2022-07-27 11.41 11.60 11.39 11.53 4.6M
2022-07-26 11.47 11.51 11.34 11.49 3.6M
2022-07-25 11.40 11.54 11.24 11.42 4.2M
2022-07-22 11.48 11.57 11.30 11.37 5.1M
2022-07-21 11.59 11.62 11.36 11.45 6.1M
2022-07-20 11.79 11.81 11.56 11.57 8.0M
2022-07-19 11.70 11.98 11.55 11.72 8.8M
2022-07-18 12.00 12.02 11.50 11.78 12.0M
2022-07-15 12.60 12.61 11.77 11.82 18.7M
2022-07-14 11.17 12.27 11.14 12.27 15.8M
2022-07-13 11.15 11.28 11.03 11.15 2.5M
2022-07-12 11.68 11.70 11.15 11.15 4.8M
2022-07-11 11.58 11.94 11.51 11.66 4.4M
2022-07-08 11.59 11.75 11.52 11.54 2.5M
2022-07-07 11.54 11.58 11.40 11.54 2.4M
2022-07-06 11.68 11.76 11.42 11.54 3.3M
2022-07-05 11.94 11.95 11.58 11.72 5.0M
2022-07-04 11.60 11.98 11.40 11.94 7.5M
2022-07-01 11.65 11.65 11.38 11.47 2.9M
2022-06-30 11.40 11.65 11.40 11.48 3.8M
2022-06-29 11.70 11.77 11.35 11.37 4.6M
2022-06-28 11.68 11.74 11.57 11.74 3.0M
2022-06-27 11.64 11.82 11.57 11.70 3.6M
2022-06-24 11.60 11.74 11.50 11.64 3.7M
2022-06-23 11.65 11.69 11.46 11.60 3.6M
2022-06-22 11.54 11.94 11.50 11.66 5.9M
2022-06-21 11.52 11.60 11.40 11.56 4.2M
2022-06-20 11.19 11.58 11.19 11.54 5.1M
2022-06-17 11.20 11.36 11.08 11.28 3.6M
2022-06-16 11.08 11.29 11.06 11.20 3.2M
2022-06-15 11.22 11.34 11.10 11.10 4.1M
2022-06-14 11.12 11.13 10.87 11.13 4.0M
2022-06-13 11.06 11.20 10.96 11.18 3.9M
2022-06-10 11.02 11.11 10.92 11.08 3.6M
2022-06-09 11.33 11.37 10.98 11.02 3.6M
2022-06-08 11.45 11.57 11.24 11.39 4.5M
2022-06-07 11.25 11.86 11.20 11.52 6.8M
2022-06-06 11.14 11.26 11.00 11.25 3.3M
2022-06-02 10.97 11.06 10.85 11.03 2.4M
2022-06-01 11.10 11.23 10.98 11.00 2.8M
2022-05-31 11.00 11.13 10.90 11.11 2.8M
2022-05-30 11.09 11.20 10.93 11.10 2.1M
2022-05-27 11.20 11.23 11.01 11.09 2.1M
2022-05-26 11.16 11.21 10.90 11.17 2.1M
2022-05-25 10.80 11.15 10.80 11.14 2.3M
2022-05-24 11.52 11.55 10.86 10.91 4.6M
2022-05-23 11.67 11.73 11.35 11.52 4.3M
2022-05-20 11.21 11.34 11.15 11.27 2.7M
2022-05-19 11.02 11.23 11.01 11.14 2.4M
2022-05-18 11.26 11.33 11.10 11.20 2.9M
2022-05-17 11.40 11.68 11.05 11.26 6.2M
2022-05-16 11.66 11.66 11.25 11.33 3.3M
2022-05-13 11.40 11.61 11.10 11.50 5.1M
2022-05-12 10.99 11.40 10.95 11.24 3.4M
2022-05-11 11.29 11.47 11.02 11.05 4.6M
2022-05-10 11.12 11.40 11.08 11.21 3.8M
2022-05-09 10.70 11.42 10.66 11.25 6.4M
2022-05-06 10.50 10.84 10.43 10.71 3.3M
2022-05-05 10.50 10.97 10.35 10.77 4.9M
2022-04-29 10.42 10.66 10.00 10.55 4.3M
2022-04-28 10.43 10.53 10.03 10.29 3.7M
2022-04-27 10.30 10.75 9.73 10.58 6.8M
2022-04-26 10.95 11.06 10.00 10.50 6.5M
2022-04-25 12.13 12.13 10.96 10.96 5.9M
2022-04-22 12.15 12.29 11.93 12.18 3.4M
2022-04-21 12.52 12.59 12.12 12.20 3.7M
2022-04-20 12.98 12.98 12.44 12.61 4.3M
2022-04-19 12.91 13.12 12.84 12.91 3.7M
2022-04-18 12.68 13.16 12.60 13.00 4.1M
2022-04-15 12.58 12.81 12.56 12.75 3.0M
2022-04-14 12.50 12.76 12.50 12.65 3.2M
2022-04-13 12.76 12.80 12.50 12.50 3.5M
2022-04-12 12.68 12.90 12.55 12.85 3.7M
2022-04-11 13.29 13.42 12.72 12.80 7.2M
2022-04-08 13.45 13.51 13.13 13.29 5.3M
2022-04-07 13.82 13.95 13.46 13.51 6.0M
2022-04-06 13.10 14.30 13.10 13.75 14.1M
2022-04-01 13.37 13.52 13.06 13.08 6.0M
2022-03-31 13.56 13.84 13.38 13.41 7.0M
2022-03-30 13.38 13.65 13.33 13.60 7.2M
2022-03-29 13.36 13.73 13.30 13.49 9.9M
2022-03-28 13.22 13.39 12.96 13.23 5.8M
2022-03-25 13.16 13.85 13.11 13.26 10.5M
2022-03-24 13.05 13.18 12.91 13.04 4.7M
2022-03-23 13.10 13.32 12.96 13.15 5.1M
2022-03-22 13.30 13.45 12.92 13.05 7.6M
2022-03-21 13.35 13.52 13.04 13.52 9.4M
2022-03-18 13.34 13.51 13.21 13.35 8.9M
2022-03-17 13.51 13.95 13.42 13.52 18.0M
2022-03-16 14.00 14.10 12.95 13.72 25.0M
2022-03-15 12.50 13.88 12.00 13.88 25.5M
2022-03-14 13.26 13.40 12.61 12.62 8.0M
2022-03-11 12.35 13.03 12.11 12.99 7.6M
2022-03-10 12.84 12.99 12.45 12.54 6.8M
2022-03-09 13.19 13.35 11.88 12.62 11.4M
2022-03-08 13.46 13.53 12.96 13.13 5.0M
2022-03-07 14.00 14.00 13.44 13.55 4.7M
2022-03-04 13.81 14.17 13.68 13.92 5.8M
2022-03-03 13.88 13.99 13.77 13.81 3.8M
2022-03-02 13.66 13.92 13.50 13.89 4.7M
2022-03-01 13.75 13.83 13.64 13.76 3.7M
2022-02-28 13.67 13.78 13.21 13.75 7.1M
2022-02-25 14.02 14.14 13.58 13.67 13.1M
2022-02-24 14.75 15.07 13.47 13.72 14.9M
2022-02-23 14.23 14.77 14.23 14.75 6.6M
2022-02-22 14.15 14.25 13.92 14.12 3.5M
2022-02-21 14.11 14.34 13.99 14.31 4.1M
2022-02-18 13.87 14.09 13.84 14.09 2.2M
2022-02-17 14.21 14.37 13.84 13.99 4.1M
2022-02-16 14.06 14.23 13.96 14.20 2.9M
2022-02-15 14.00 14.10 13.75 14.03 3.5M
2022-02-14 13.99 14.15 13.73 13.81 3.4M
2022-02-11 14.20 14.44 13.95 13.98 4.3M
2022-02-10 14.40 14.68 14.29 14.39 4.4M
2022-02-09 14.54 14.59 14.29 14.37 4.2M
2022-02-08 14.48 14.65 14.23 14.52 4.9M
2022-02-07 14.05 14.80 13.98 14.50 6.5M
2022-01-28 13.50 13.91 13.36 13.86 4.1M
2022-01-27 13.81 13.98 13.40 13.41 4.6M
2022-01-26 13.99 14.18 13.68 13.80 4.8M
2022-01-25 14.40 14.74 13.85 13.90 6.9M
2022-01-24 14.41 15.14 14.34 14.50 7.2M
2022-01-21 15.42 15.60 14.38 14.43 11.7M
2022-01-20 15.74 15.97 15.28 15.42 10.2M
2022-01-19 15.25 16.25 14.70 15.70 20.1M
2022-01-18 15.66 15.85 15.13 15.15 15.1M
2022-01-17 16.05 16.05 15.50 15.66 12.8M
2022-01-14 15.20 15.98 15.11 15.90 16.0M
2022-01-13 15.80 16.06 15.20 15.26 12.9M
2022-01-12 15.73 16.10 15.40 15.78 14.1M
2022-01-11 15.82 16.17 15.56 15.71 15.6M
2022-01-10 15.13 16.19 15.13 16.03 19.5M
2022-01-07 15.71 15.84 15.10 15.10 16.0M
2022-01-06 15.39 15.84 15.16 15.71 16.8M
2022-01-05 15.27 15.78 14.90 15.33 22.4M
2022-01-04 15.39 16.83 14.91 15.80 44.1M