Shanghai OPM Biosciences (688293)

688293
🏛️ China →
66.17
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 37.49 37.75 36.28 36.48 0.4M
2024-12-30 38.77 38.77 37.30 37.41 0.3M
2024-12-27 37.60 38.57 37.27 38.30 0.3M
2024-12-26 37.80 38.19 37.31 37.58 0.5M
2024-12-25 39.19 39.78 37.56 37.73 0.5M
2024-12-24 39.09 40.15 38.94 39.23 0.3M
2024-12-23 39.66 40.17 39.11 39.18 0.4M
2024-12-20 39.71 40.58 39.45 39.89 0.3M
2024-12-19 39.81 40.05 39.12 39.71 0.2M
2024-12-18 40.25 40.69 39.42 39.92 0.2M
2024-12-17 40.26 41.11 39.88 40.04 0.3M
2024-12-16 41.28 41.36 39.88 40.80 0.6M
2024-12-13 43.73 43.73 41.67 41.73 0.4M
2024-12-12 43.88 45.33 43.22 43.73 0.3M
2024-12-11 43.59 44.00 43.10 43.88 0.3M
2024-12-10 45.88 46.77 43.52 43.54 0.5M
2024-12-09 46.52 46.58 44.49 44.59 0.3M
2024-12-06 45.02 46.60 44.73 45.72 0.3M
2024-12-05 45.27 45.98 44.70 45.31 0.2M
2024-12-04 47.25 48.67 45.18 45.27 0.6M
2024-12-03 47.42 48.15 46.53 47.95 0.5M
2024-12-02 46.44 48.20 45.10 47.98 1.2M
2024-11-29 43.35 46.88 43.35 46.16 0.8M
2024-11-28 42.25 44.50 42.25 44.00 0.8M
2024-11-27 41.83 43.00 40.62 42.68 0.7M
2024-11-26 42.77 43.35 41.97 42.50 0.3M
2024-11-25 43.27 43.55 41.08 42.98 0.8M
2024-11-22 44.36 44.36 42.62 42.78 0.5M
2024-11-21 44.79 45.70 43.92 44.36 0.6M
2024-11-20 42.82 46.98 42.32 44.77 0.9M
2024-11-19 41.90 43.03 41.22 42.94 0.5M
2024-11-18 41.39 43.20 40.89 41.86 0.7M
2024-11-15 44.35 44.35 41.00 41.70 1.3M
2024-11-14 45.53 46.40 43.00 44.35 1.0M
2024-11-13 43.88 46.21 43.52 46.00 1.6M
2024-11-12 46.37 46.45 43.20 43.95 2.8M
2024-11-11 41.55 45.60 40.82 45.60 2.4M
2024-11-08 40.00 41.32 39.62 41.00 1.4M
2024-11-07 40.85 40.85 39.13 39.95 1.4M
2024-11-06 40.00 41.50 39.52 41.08 1.1M
2024-11-05 39.18 40.66 37.60 40.30 1.8M
2024-11-04 39.79 40.60 38.64 39.54 1.0M
2024-11-01 38.22 41.30 36.63 39.09 1.6M
2024-10-31 36.61 39.97 36.46 38.51 2.0M
2024-10-30 38.06 38.41 36.00 36.79 1.8M
2024-10-29 42.70 42.70 38.22 38.60 2.9M
2024-10-28 39.54 43.74 38.00 42.55 4.6M
2024-10-25 33.00 39.74 32.64 39.74 5.4M
2024-10-24 31.38 33.15 31.38 33.12 1.3M
2024-10-23 31.23 32.12 31.12 31.69 1.1M
2024-10-22 30.70 31.88 29.92 31.39 1.5M
2024-10-21 30.72 31.81 30.27 30.46 1.5M
2024-10-18 29.74 31.73 29.51 30.47 1.4M
2024-10-17 31.11 31.69 29.72 30.04 1.3M
2024-10-16 32.13 32.55 31.01 31.27 0.8M
2024-10-15 32.94 33.53 32.11 32.30 0.6M
2024-10-14 32.01 34.01 31.40 33.40 1.0M
2024-10-11 32.47 33.57 31.36 32.23 1.1M
2024-10-10 32.25 34.39 32.25 32.60 1.3M
2024-10-09 36.19 36.34 32.51 32.52 1.8M
2024-10-08 39.53 39.60 35.10 37.45 2.7M
2024-09-30 31.11 35.07 30.03 33.70 2.4M
2024-09-27 28.43 30.00 28.02 29.70 0.6M
2024-09-26 26.19 27.95 25.68 27.74 0.7M
2024-09-25 26.20 26.79 25.82 25.94 0.8M
2024-09-24 24.99 25.88 24.50 25.78 1.0M
2024-09-23 25.19 25.59 24.58 24.61 0.6M
2024-09-20 26.45 26.45 24.82 25.00 0.7M
2024-09-19 27.30 27.38 26.06 26.50 1.0M
2024-09-18 27.27 28.55 26.60 27.30 1.2M
2024-09-13 26.94 27.15 25.85 25.86 0.4M
2024-09-12 26.68 27.28 26.30 26.72 0.4M
2024-09-11 26.04 27.28 26.03 26.70 0.6M
2024-09-10 26.70 26.73 25.80 26.19 0.4M
2024-09-09 26.02 26.81 25.88 26.32 0.7M
2024-09-06 27.44 27.45 25.90 26.02 0.3M
2024-09-05 26.69 27.50 26.67 27.26 0.5M
2024-09-04 26.30 26.98 26.30 26.68 0.4M
2024-09-03 25.88 26.77 25.61 26.66 0.6M
2024-09-02 26.68 26.88 25.65 25.88 0.7M
2024-08-30 26.29 27.03 26.00 26.68 0.9M
2024-08-29 25.93 26.95 25.85 26.29 0.5M
2024-08-28 26.00 26.86 25.71 26.24 0.5M
2024-08-27 26.46 27.17 26.20 26.47 0.4M
2024-08-26 26.14 27.10 25.99 26.86 0.3M
2024-08-23 27.20 27.21 26.27 26.32 0.2M
2024-08-22 27.11 27.72 26.88 26.97 0.4M
2024-08-21 27.83 27.95 26.95 27.01 0.3M
2024-08-20 28.29 28.58 27.54 27.83 0.3M
2024-08-19 28.72 28.84 28.08 28.19 0.3M
2024-08-16 28.28 29.19 28.28 28.73 0.3M
2024-08-15 28.93 29.82 28.47 28.80 0.5M
2024-08-14 26.11 31.98 26.11 29.56 1.0M
2024-08-13 31.01 32.00 31.01 31.72 0.3M
2024-08-12 30.80 31.97 30.60 31.62 0.5M
2024-08-09 31.65 31.68 30.56 30.61 0.5M
2024-08-08 33.00 33.33 31.20 31.40 1.0M
2024-08-07 34.42 34.99 32.35 33.23 0.8M
2024-08-06 30.62 33.81 30.43 33.42 1.2M
2024-08-05 29.52 31.55 29.49 30.42 0.8M
2024-08-02 29.52 30.94 29.36 29.52 0.6M
2024-08-01 29.41 29.89 29.16 29.52 0.4M
2024-07-31 27.40 29.40 27.18 29.38 0.5M
2024-07-30 27.96 28.29 27.46 27.73 0.5M
2024-07-29 28.85 28.85 27.83 27.95 0.2M
2024-07-26 27.91 29.67 27.91 28.28 0.2M
2024-07-25 27.80 28.68 27.70 27.85 0.3M
2024-07-24 28.59 28.84 28.02 28.05 0.3M
2024-07-23 29.80 30.18 28.45 28.59 0.3M
2024-07-22 29.35 30.56 29.13 30.00 0.4M
2024-07-19 28.72 29.87 28.19 29.35 0.5M
2024-07-18 28.20 28.77 27.50 28.72 0.4M
2024-07-17 27.67 28.50 27.28 28.15 0.2M
2024-07-16 27.81 28.03 27.42 27.78 0.2M
2024-07-15 28.84 28.84 27.72 27.81 0.3M
2024-07-12 28.26 29.28 28.02 28.84 0.4M
2024-07-11 27.65 28.54 27.59 28.12 0.4M
2024-07-10 26.80 27.81 26.30 27.28 0.3M
2024-07-09 27.00 27.87 26.59 27.10 0.6M
2024-07-08 29.70 29.85 27.38 27.62 0.7M
2024-07-05 29.46 30.20 29.03 29.87 0.8M
2024-07-04 30.02 30.29 29.60 29.60 0.3M
2024-07-03 30.25 30.60 29.93 30.02 0.2M
2024-07-02 30.24 31.27 30.12 30.31 0.2M
2024-07-01 31.28 31.47 30.49 30.73 0.3M
2024-06-28 31.38 32.60 31.05 31.27 0.5M
2024-06-27 33.42 33.42 32.01 32.08 0.3M
2024-06-26 33.12 33.65 32.82 33.42 0.3M
2024-06-25 33.33 33.83 32.82 32.96 0.2M
2024-06-24 35.35 35.63 33.20 33.33 0.7M
2024-06-21 35.39 36.33 34.42 35.58 0.4M
2024-06-20 35.16 36.42 35.11 35.36 0.5M
2024-06-19 35.33 35.99 35.01 35.30 0.3M
2024-06-18 36.59 36.68 35.18 35.51 0.8M
2024-06-17 37.20 38.27 36.31 36.73 0.9M
2024-06-14 38.90 39.33 36.80 37.99 0.6M
2024-06-13 38.80 39.50 38.28 38.56 0.6M
2024-06-12 37.42 39.67 37.42 39.04 0.9M
2024-06-11 35.85 38.00 35.02 37.84 0.7M
2024-06-07 36.35 37.88 36.22 36.42 0.3M
2024-06-06 37.77 38.85 36.18 36.35 0.7M
2024-06-05 37.48 38.85 36.58 37.27 0.8M
2024-06-04 35.78 39.00 35.50 37.47 1.1M
2024-06-03 37.14 37.50 35.62 36.09 1.2M
2024-05-31 36.32 42.43 36.32 37.71 1.3M
2024-05-30 35.55 35.96 35.08 35.36 0.4M
2024-05-29 35.95 36.88 35.54 35.87 0.5M
2024-05-28 36.14 36.74 35.62 35.95 0.2M
2024-05-27 35.73 36.80 35.11 36.34 0.3M
2024-05-24 36.66 37.49 35.39 35.59 0.2M
2024-05-23 37.66 37.97 36.46 36.70 0.3M
2024-05-22 36.62 38.38 36.37 38.00 0.5M
2024-05-21 37.13 37.31 36.55 37.00 0.2M
2024-05-20 36.52 37.80 36.50 37.42 0.3M
2024-05-17 36.42 37.14 36.24 36.78 0.3M
2024-05-16 38.12 38.12 36.01 36.10 0.5M
2024-05-15 37.66 38.07 36.98 37.54 0.2M
2024-05-14 36.08 37.80 36.08 37.53 0.5M
2024-05-13 37.59 38.50 35.72 36.08 0.6M
2024-05-10 38.65 39.20 37.36 37.55 0.5M
2024-05-09 38.36 39.50 37.85 39.04 0.7M
2024-05-08 38.37 39.56 38.12 38.68 0.6M
2024-05-07 39.50 39.50 37.70 38.28 0.9M
2024-05-06 37.85 40.25 37.63 39.71 1.4M
2024-04-30 36.58 38.26 35.24 37.81 1.5M
2024-04-29 33.85 36.95 33.70 36.79 1.2M
2024-04-26 32.50 33.78 32.12 33.35 0.7M
2024-04-25 31.94 32.86 31.63 32.48 0.8M
2024-04-24 31.30 32.30 30.78 32.02 0.9M
2024-04-23 31.13 32.43 30.90 31.10 0.7M
2024-04-22 31.03 32.24 30.11 31.40 0.5M
2024-04-19 30.96 31.45 30.00 31.01 0.7M
2024-04-18 30.52 31.45 30.30 30.98 1.0M
2024-04-17 30.79 31.48 29.67 30.68 1.1M
2024-04-16 32.52 33.13 29.85 30.10 1.5M
2024-04-15 34.59 34.89 32.20 32.60 0.7M
2024-04-12 34.63 35.28 34.55 34.62 0.2M
2024-04-11 35.40 35.90 34.66 34.92 0.6M
2024-04-10 37.70 37.82 35.74 35.96 0.6M
2024-04-09 36.29 38.48 35.37 38.26 0.7M
2024-04-08 36.91 36.96 35.35 36.33 0.9M
2024-04-03 38.26 38.47 36.80 36.91 0.9M
2024-04-02 39.31 39.38 38.12 38.25 0.3M
2024-04-01 38.70 39.59 38.50 39.55 0.4M
2024-03-29 38.70 39.29 38.00 38.70 0.4M
2024-03-28 39.19 39.48 38.33 39.09 0.4M
2024-03-27 39.32 39.76 38.40 38.60 0.4M
2024-03-26 38.20 39.57 37.42 39.40 0.8M
2024-03-25 40.32 40.92 38.20 38.23 0.8M
2024-03-22 42.90 43.34 40.33 40.38 0.7M
2024-03-21 44.03 44.10 42.30 42.93 0.6M
2024-03-20 44.12 45.00 43.62 43.75 0.6M
2024-03-19 44.97 44.97 43.56 44.20 0.9M
2024-03-18 44.10 45.15 42.42 44.95 1.2M
2024-03-15 44.00 44.68 42.30 43.98 1.9M
2024-03-14 41.35 45.30 41.35 44.67 3.9M
2024-03-13 39.23 39.69 38.71 38.77 1.1M
2024-03-12 40.17 40.58 39.06 39.09 1.0M
2024-03-11 39.28 40.40 38.70 40.06 1.3M
2024-03-08 40.15 40.55 39.00 39.55 1.2M
2024-03-07 43.27 43.27 40.14 40.15 0.9M
2024-03-06 43.50 44.11 41.93 43.27 0.5M
2024-03-05 45.55 45.60 43.61 43.69 0.4M
2024-03-04 46.19 46.59 44.70 46.08 0.5M
2024-03-01 44.88 46.10 43.99 46.09 0.9M
2024-02-29 44.01 45.89 42.67 45.16 0.8M
2024-02-28 42.79 46.46 42.78 43.83 1.4M
2024-02-27 41.93 42.92 41.22 42.78 0.4M
2024-02-26 41.25 43.36 41.25 42.24 0.4M
2024-02-23 41.28 42.10 40.40 41.98 0.5M
2024-02-22 40.51 41.80 40.36 41.56 0.5M
2024-02-21 40.25 42.09 40.23 41.54 0.4M
2024-02-20 40.25 41.51 39.45 41.08 0.3M
2024-02-19 40.95 41.19 39.09 40.28 0.5M
2024-02-08 37.89 41.58 37.50 40.95 0.6M
2024-02-07 37.40 38.88 36.12 38.01 1.3M
2024-02-06 35.00 38.19 33.02 37.71 1.4M
2024-02-05 36.37 36.37 31.02 35.25 1.7M
2024-02-02 38.10 38.70 35.59 35.99 1.7M
2024-02-01 38.51 38.99 37.23 38.99 1.6M
2024-01-31 39.95 39.97 38.40 38.75 0.9M
2024-01-30 40.77 40.83 39.05 39.17 0.5M
2024-01-29 41.53 41.97 40.26 40.92 0.7M
2024-01-26 43.19 43.46 40.90 41.29 0.5M
2024-01-25 42.29 43.69 41.41 43.47 0.7M
2024-01-24 43.18 43.18 41.08 42.28 0.6M
2024-01-23 42.60 42.87 41.00 42.78 1.0M
2024-01-22 43.63 44.43 40.24 42.29 1.2M
2024-01-19 44.38 45.55 44.02 44.33 0.4M
2024-01-18 44.76 45.20 43.46 44.75 0.7M
2024-01-17 46.97 47.85 44.59 44.76 1.4M
2024-01-16 48.19 48.65 46.98 47.88 0.5M
2024-01-15 48.54 49.09 47.69 48.65 0.4M
2024-01-12 49.45 49.72 48.20 48.68 0.5M
2024-01-11 49.01 50.05 49.01 49.48 0.4M
2024-01-10 50.17 50.21 48.91 49.30 1.0M
2024-01-09 49.91 50.24 49.06 50.04 0.7M
2024-01-08 52.67 52.67 49.50 49.86 1.0M
2024-01-05 56.08 56.08 51.50 51.80 0.7M
2024-01-04 54.95 54.95 52.88 53.49 0.3M
2024-01-03 54.70 55.46 53.77 54.49 0.3M
2024-01-02 54.93 55.87 54.30 54.45 0.2M