Shenzhen Weiguang Biological (002880)

002880
🏛️ China →
26.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 26.78 26.83 26.64 26.64 55.8K
09:35 26.66 26.68 26.55 26.56 87.6K
09:40 26.60 26.60 26.50 26.50 56.5K
09:45 26.50 26.57 26.50 26.53 27.5K
09:50 26.52 26.56 26.51 26.53 28.7K
09:55 26.53 26.53 26.48 26.48 59.9K
10:00 26.48 26.48 26.41 26.47 53.5K
10:05 26.46 26.46 26.39 26.39 18.5K
10:10 26.38 26.38 26.27 26.30 98.0K
10:15 26.33 26.33 26.22 26.22 50.3K
10:20 26.25 26.28 26.22 26.25 32.8K
10:25 26.23 26.24 26.17 26.24 90.5K
10:30 26.24 26.25 26.16 26.20 55.2K
10:35 26.20 26.26 26.19 26.19 34.4K
10:40 26.19 26.24 26.16 26.24 57.3K
10:45 26.23 26.26 26.22 26.26 8.8K
10:50 26.25 26.35 26.24 26.35 31.9K
10:55 26.33 26.34 26.26 26.31 22.7K
11:00 26.29 26.29 26.25 26.26 4.5K
11:05 26.26 26.30 26.26 26.26 15.1K
11:10 26.28 26.33 26.28 26.28 17.3K
11:15 26.28 26.34 26.28 26.34 10.6K
11:20 26.31 26.34 26.27 26.27 8.8K
11:25 26.25 26.31 26.22 26.31 28.3K
13:00 26.30 26.30 26.18 26.18 30.3K
13:05 26.18 26.25 26.15 26.20 51.3K
13:10 26.20 26.31 26.20 26.28 12.8K
13:15 26.29 26.30 26.28 26.28 5.2K
13:20 26.26 26.29 26.24 26.24 30.5K
13:25 26.28 26.33 26.28 26.31 3.9K
13:30 26.32 26.38 26.30 26.30 21.7K
13:35 26.27 26.28 26.26 26.28 4.7K
13:40 26.25 26.25 26.21 26.21 8.4K
13:45 26.20 26.23 26.20 26.21 36.6K
13:50 26.24 26.34 26.22 26.31 10.6K
13:55 26.35 26.38 26.32 26.38 15.8K
14:00 26.38 26.38 26.32 26.33 9.9K
14:05 26.35 26.35 26.27 26.28 10.2K
14:10 26.29 26.33 26.25 26.29 11.2K
14:15 26.32 26.44 26.31 26.41 93.0K
14:20 26.44 26.47 26.41 26.45 46.7K
14:25 26.47 26.57 26.47 26.55 32.5K
14:30 26.55 26.60 26.48 26.53 20.9K
14:35 26.53 26.57 26.52 26.52 21.9K
14:40 26.55 26.58 26.55 26.57 7.1K
14:45 26.57 26.61 26.56 26.61 25.3K
14:50 26.60 26.62 26.52 26.56 42.7K
14:55 26.59 26.60 26.56 26.58 7.3K
15:40 26.56 26.56 26.56 26.56 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 26.65 26.77 26.56 26.70 0.6M
2025-09-29 26.55 26.70 26.23 26.67 0.6M
2025-09-26 26.46 26.61 26.24 26.55 0.7M
2025-09-25 26.81 26.86 26.41 26.55 0.8M
2025-09-24 26.50 26.82 26.38 26.80 0.7M
2025-09-23 26.84 26.84 26.15 26.56 1.5M
2025-09-22 26.99 27.14 26.70 26.82 0.8M
2025-09-19 27.11 27.20 26.82 27.03 1.4M
2025-09-18 27.70 27.72 27.11 27.18 1.7M
2025-09-17 27.72 27.81 27.62 27.74 0.8M
2025-09-16 27.66 27.74 27.51 27.74 0.9M
2025-09-15 27.93 27.93 27.55 27.74 1.4M
2025-09-12 28.11 28.17 27.82 27.93 1.2M
2025-09-11 28.20 28.20 27.85 28.10 1.0M
2025-09-10 28.25 28.32 28.06 28.15 0.8M
2025-09-09 28.51 28.51 28.16 28.31 0.9M
2025-09-08 28.19 28.49 28.13 28.43 1.3M
2025-09-05 27.82 28.10 27.70 28.10 1.0M
2025-09-04 27.72 28.01 27.55 27.80 1.3M
2025-09-03 28.21 28.33 27.64 27.70 1.4M
2025-09-02 28.56 28.75 28.01 28.26 1.8M
2025-09-01 28.69 28.75 27.53 28.57 2.1M
2025-08-29 28.36 28.70 28.36 28.45 1.2M
2025-08-28 28.70 28.84 27.85 28.52 2.5M
2025-08-27 29.44 29.52 28.68 28.70 2.7M
2025-08-26 29.45 29.54 29.36 29.47 1.6M
2025-08-25 29.31 29.50 29.23 29.42 1.6M
2025-08-22 29.49 29.53 29.10 29.29 1.7M
2025-08-21 29.51 29.70 29.38 29.45 1.6M
2025-08-20 29.36 29.57 29.20 29.48 1.5M
2025-08-19 29.25 29.65 29.20 29.36 1.9M
2025-08-18 29.19 29.41 29.13 29.25 2.1M
2025-08-15 29.01 29.23 28.95 29.18 1.5M
2025-08-14 29.34 29.54 28.95 29.02 2.2M
2025-08-13 29.51 29.74 29.18 29.32 2.1M
2025-08-12 29.67 29.94 29.44 29.47 1.7M
2025-08-11 29.50 29.95 29.33 29.67 2.3M
2025-08-08 29.50 29.57 29.17 29.55 1.6M
2025-08-07 29.63 30.38 29.46 29.50 2.3M
2025-08-06 29.80 29.92 29.44 29.68 2.2M
2025-08-05 30.00 30.19 29.75 29.90 2.3M
2025-08-04 29.37 30.42 29.35 29.98 4.4M
2025-08-01 29.22 29.97 29.22 29.51 2.7M
2025-07-31 29.93 30.01 29.35 29.49 3.8M
2025-07-30 29.48 30.01 29.31 29.98 4.0M
2025-07-29 29.75 29.75 29.24 29.53 2.2M
2025-07-28 29.58 29.80 29.43 29.74 2.9M
2025-07-25 29.51 29.87 29.43 29.57 2.2M
2025-07-24 29.38 29.79 29.20 29.64 2.8M
2025-07-23 29.17 29.60 29.16 29.31 2.3M
2025-07-22 29.26 29.63 29.26 29.30 2.1M
2025-07-21 29.88 29.88 29.17 29.42 3.5M
2025-07-18 29.27 29.56 29.01 29.49 1.6M
2025-07-17 29.30 29.40 29.07 29.30 1.8M
2025-07-16 28.75 29.44 28.74 29.34 2.5M
2025-07-15 28.83 28.88 28.39 28.80 1.7M
2025-07-14 28.81 29.10 28.75 28.83 1.4M
2025-07-11 29.01 29.01 28.63 28.81 2.3M
2025-07-10 29.17 29.28 28.96 28.99 1.8M
2025-07-09 29.07 29.46 29.06 29.19 1.6M
2025-07-08 29.13 29.30 28.88 29.07 1.5M
2025-07-07 29.16 29.62 29.12 29.13 1.6M
2025-07-04 29.29 29.42 29.07 29.18 1.4M
2025-07-03 28.95 29.58 28.94 29.30 1.9M
2025-07-02 29.36 29.38 28.88 29.00 2.3M
2025-07-01 28.52 30.81 28.32 29.43 4.1M
2025-06-30 28.40 28.55 28.33 28.51 0.9M
2025-06-27 28.38 28.48 28.29 28.41 0.9M
2025-06-26 28.51 28.61 28.26 28.38 0.8M
2025-06-25 28.48 28.57 28.27 28.51 1.0M
2025-06-24 28.24 28.47 28.21 28.46 0.8M
2025-06-23 27.98 28.20 27.63 28.20 0.9M
2025-06-20 28.00 28.18 27.94 27.97 0.5M
2025-06-19 28.24 28.34 27.94 28.04 0.9M
2025-06-18 28.42 28.53 28.11 28.24 1.1M
2025-06-17 28.62 28.96 28.47 28.64 1.3M
2025-06-16 28.60 28.86 28.45 28.62 1.1M
2025-06-13 29.27 29.46 28.68 28.73 1.7M
2025-06-12 28.94 29.46 28.94 29.27 1.3M
2025-06-11 29.22 29.37 29.00 29.04 1.4M
2025-06-10 29.84 29.97 28.89 29.24 2.3M
2025-06-09 29.24 29.52 29.00 29.29 1.8M
2025-06-06 29.11 29.58 29.07 29.28 1.8M
2025-06-05 29.67 29.77 28.85 28.88 2.3M
2025-06-04 29.08 29.79 29.00 29.67 3.3M
2025-06-03 28.58 29.37 28.49 29.24 2.7M
2025-05-30 28.51 28.88 28.45 28.53 1.9M
2025-05-29 28.24 28.53 28.08 28.51 1.3M
2025-05-28 28.40 28.59 28.18 28.28 1.0M
2025-05-27 28.03 28.57 28.03 28.49 1.5M
2025-05-26 28.04 28.23 27.83 28.12 1.4M
2025-05-23 28.37 28.63 28.10 28.12 2.0M
2025-05-22 28.51 28.69 28.18 28.36 2.0M
2025-05-21 29.20 29.88 28.68 28.73 3.7M
2025-05-20 28.49 29.34 28.44 29.26 3.6M
2025-05-19 28.40 28.63 28.30 28.54 1.6M
2025-05-16 28.06 28.70 27.89 28.40 2.0M
2025-05-15 27.90 28.16 27.79 27.97 1.2M
2025-05-14 28.14 28.14 27.75 27.86 1.5M
2025-05-13 28.12 28.35 28.04 28.14 1.6M
2025-05-12 28.21 28.21 27.70 28.12 2.1M
2025-05-09 28.15 28.46 28.08 28.21 1.6M
2025-05-08 28.20 28.28 28.08 28.22 1.3M
2025-05-07 28.49 28.53 28.06 28.17 1.8M
2025-05-06 28.07 28.29 27.88 28.29 2.0M
2025-04-30 27.80 28.14 27.80 27.83 1.6M
2025-04-29 27.70 27.95 27.51 27.88 1.6M
2025-04-28 28.06 28.06 27.66 27.67 2.2M
2025-04-25 28.28 28.43 27.74 28.06 3.0M
2025-04-24 28.29 28.85 28.16 28.27 3.3M
2025-04-23 28.98 29.15 28.23 28.26 4.3M
2025-04-22 29.24 29.55 28.85 29.05 3.0M
2025-04-21 28.68 29.35 28.58 29.29 3.0M
2025-04-18 28.81 29.25 28.48 28.69 3.2M
2025-04-17 28.93 29.46 28.61 29.08 5.0M
2025-04-16 29.65 30.30 28.82 29.13 5.0M
2025-04-15 30.48 30.70 29.80 30.07 4.8M
2025-04-14 29.51 30.80 29.50 30.68 7.2M
2025-04-11 31.01 32.18 29.89 30.11 9.6M
2025-04-10 31.00 31.76 30.51 31.48 10.8M
2025-04-09 31.36 32.48 29.71 31.84 13.3M
2025-04-08 31.67 33.56 30.51 33.00 19.6M
2025-04-07 29.99 30.51 28.34 30.51 12.6M
2025-04-03 27.58 27.92 27.51 27.74 0.9M
2025-04-02 28.14 28.18 27.62 27.73 1.3M
2025-04-01 27.02 28.19 27.02 28.04 2.4M
2025-03-31 27.42 27.42 26.71 26.99 1.1M
2025-03-28 27.39 27.91 27.36 27.51 1.4M
2025-03-27 27.20 27.60 26.94 27.51 1.3M
2025-03-26 27.30 27.47 27.07 27.21 1.0M
2025-03-25 26.85 27.34 26.78 27.29 1.0M
2025-03-24 27.06 27.23 26.53 26.88 1.1M
2025-03-21 27.30 27.45 26.92 27.06 0.9M
2025-03-20 27.50 27.59 27.21 27.25 1.0M
2025-03-19 28.03 28.15 27.52 27.60 1.1M
2025-03-18 27.88 28.58 27.61 28.10 1.9M
2025-03-17 27.03 28.15 26.88 27.78 2.7M
2025-03-14 26.49 27.04 26.40 26.99 1.5M
2025-03-13 26.65 26.76 26.30 26.50 1.0M
2025-03-12 26.75 26.86 26.58 26.65 0.7M
2025-03-11 26.42 26.75 26.35 26.73 0.8M
2025-03-10 26.44 26.72 26.40 26.58 0.9M
2025-03-07 26.63 26.84 26.30 26.42 1.3M
2025-03-06 26.29 26.66 26.15 26.62 1.1M
2025-03-05 26.54 26.60 26.11 26.29 0.7M
2025-03-04 26.30 26.66 26.21 26.50 0.6M
2025-03-03 26.03 26.68 26.03 26.32 1.0M
2025-02-28 26.54 26.85 26.01 26.10 1.1M
2025-02-27 26.65 26.79 26.36 26.69 0.9M
2025-02-26 26.23 27.19 26.23 26.66 1.2M
2025-02-25 26.66 26.66 26.21 26.22 0.9M
2025-02-24 26.77 26.90 26.57 26.68 0.7M
2025-02-21 26.91 27.17 26.63 26.77 1.0M
2025-02-20 26.58 27.10 26.57 26.90 0.8M
2025-02-19 26.60 26.90 26.45 26.63 1.3M
2025-02-18 26.92 27.21 26.57 26.63 1.0M
2025-02-17 27.18 27.28 26.92 27.07 1.2M
2025-02-14 26.43 27.39 26.43 27.10 1.8M
2025-02-13 26.57 26.70 26.38 26.54 1.1M
2025-02-12 26.79 26.83 26.41 26.57 1.1M
2025-02-11 27.00 27.07 26.66 26.79 0.8M
2025-02-10 26.90 27.12 26.86 27.03 0.9M
2025-02-07 26.80 27.10 26.60 26.99 1.5M
2025-02-06 26.74 26.83 26.41 26.80 0.8M
2025-02-05 26.79 26.96 26.43 26.77 0.7M
2025-01-27 26.74 27.10 26.67 26.71 0.7M
2025-01-24 26.66 26.85 26.38 26.74 0.6M
2025-01-23 26.88 26.95 26.62 26.72 0.7M
2025-01-22 26.53 26.66 26.33 26.55 0.4M
2025-01-21 26.64 26.93 26.51 26.62 0.7M
2025-01-20 26.30 26.60 26.30 26.54 0.5M
2025-01-17 26.08 26.44 26.03 26.27 0.5M
2025-01-16 26.49 26.66 25.97 26.18 0.8M
2025-01-15 26.50 26.59 26.28 26.44 0.5M
2025-01-14 25.98 26.50 25.97 26.50 0.9M
2025-01-13 25.44 26.02 25.36 25.96 0.6M
2025-01-10 25.97 26.11 25.60 25.60 0.6M
2025-01-09 25.97 26.33 25.83 26.04 0.6M
2025-01-08 26.15 26.35 25.61 26.08 0.9M
2025-01-07 26.46 26.52 25.90 26.26 0.9M
2025-01-06 25.94 27.27 25.92 26.65 1.1M
2025-01-03 26.47 26.83 26.03 26.09 0.9M
2025-01-02 26.97 27.40 26.32 26.48 1.1M