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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 27.74 27.95 26.92 27.01 0.9M
2024-12-30 28.11 28.18 27.75 27.82 0.8M
2024-12-27 27.80 28.17 27.62 28.10 0.9M
2024-12-26 27.78 27.91 27.70 27.80 0.7M
2024-12-25 28.15 28.26 27.66 27.80 0.8M
2024-12-24 27.98 28.28 27.90 28.15 0.8M
2024-12-23 28.90 28.90 27.81 27.87 1.2M
2024-12-20 28.42 29.10 28.41 28.80 1.1M
2024-12-19 28.79 28.79 28.30 28.55 1.4M
2024-12-18 29.35 29.49 28.90 29.00 2.1M
2024-12-17 30.19 30.49 29.50 29.56 3.8M
2024-12-16 29.80 29.88 29.30 29.85 1.5M
2024-12-13 30.46 30.46 29.75 29.81 2.6M
2024-12-12 28.80 29.87 28.63 29.86 2.4M
2024-12-11 28.70 29.04 28.65 28.87 1.1M
2024-12-10 29.50 29.50 28.72 28.85 1.4M
2024-12-09 28.98 29.42 28.71 28.91 1.4M
2024-12-06 28.85 28.98 28.62 28.87 1.4M
2024-12-05 29.26 29.53 28.68 28.73 1.7M
2024-12-04 29.86 29.90 28.86 29.10 1.4M
2024-12-03 29.47 29.95 29.26 29.86 1.5M
2024-12-02 29.42 29.69 29.30 29.49 1.3M
2024-11-29 29.18 29.83 28.92 29.50 1.9M
2024-11-28 28.80 29.69 28.80 29.18 1.7M
2024-11-27 28.28 28.79 27.84 28.77 0.9M
2024-11-26 28.04 28.80 27.89 28.45 1.0M
2024-11-25 27.58 28.05 27.58 28.04 0.9M
2024-11-22 29.06 29.17 27.53 27.60 1.6M
2024-11-21 29.22 29.41 28.88 29.11 1.1M
2024-11-20 28.87 29.37 28.62 29.35 1.3M
2024-11-19 28.35 29.05 28.32 28.90 1.2M
2024-11-18 29.40 29.40 28.28 28.44 1.6M
2024-11-15 28.60 29.27 28.60 28.72 1.0M
2024-11-14 29.35 29.57 28.70 28.75 1.2M
2024-11-13 29.18 29.67 28.64 29.23 1.4M
2024-11-12 29.50 30.16 29.25 29.49 1.8M
2024-11-11 28.98 29.65 28.94 29.65 1.4M
2024-11-08 29.73 30.00 29.18 29.30 2.0M
2024-11-07 29.24 30.36 29.04 29.72 2.7M
2024-11-06 29.07 29.89 28.72 29.52 2.5M
2024-11-05 28.90 29.31 28.65 29.09 1.7M
2024-11-04 28.59 29.27 28.59 28.93 1.5M
2024-11-01 28.90 29.40 28.28 28.59 1.9M
2024-10-31 28.02 29.54 27.81 29.29 2.8M
2024-10-30 27.69 28.27 27.69 28.02 1.0M
2024-10-29 29.00 29.16 27.91 27.95 1.7M
2024-10-28 28.64 29.01 28.39 29.00 2.4M
2024-10-25 27.83 28.81 27.42 28.35 2.0M
2024-10-24 27.25 27.66 27.15 27.53 1.5M
2024-10-23 27.10 27.42 26.90 27.27 1.1M
2024-10-22 26.67 27.14 26.52 27.01 1.0M
2024-10-21 26.68 27.18 26.52 26.65 1.5M
2024-10-18 25.77 27.03 25.68 26.61 1.4M
2024-10-17 26.01 26.36 25.80 25.87 0.9M
2024-10-16 25.89 26.35 25.79 25.99 1.1M
2024-10-15 26.60 27.08 26.11 26.11 1.5M
2024-10-14 26.67 26.88 25.88 26.87 1.0M
2024-10-11 27.68 27.68 26.35 26.61 1.2M
2024-10-10 27.73 28.48 27.29 27.70 1.6M
2024-10-09 29.30 29.30 27.50 27.62 2.3M
2024-10-08 31.33 31.50 28.10 29.86 3.9M
2024-09-30 27.47 28.82 26.81 28.66 3.0M
2024-09-27 26.11 27.20 25.97 26.54 2.0M
2024-09-26 24.22 25.40 24.06 25.35 1.3M
2024-09-25 24.44 24.93 24.20 24.24 1.5M
2024-09-24 23.61 24.34 23.58 24.34 0.9M
2024-09-23 23.66 23.88 23.54 23.60 0.4M
2024-09-20 23.98 24.09 23.48 23.66 0.6M
2024-09-19 23.71 24.32 23.70 23.98 0.6M
2024-09-18 23.96 24.08 23.43 23.68 0.8M
2024-09-13 24.72 24.85 23.80 23.98 1.2M
2024-09-12 25.18 25.65 24.65 24.70 0.8M
2024-09-11 25.40 25.59 25.18 25.38 0.3M
2024-09-10 25.89 25.95 25.07 25.43 0.5M
2024-09-09 25.96 26.30 25.70 25.79 0.4M
2024-09-06 26.38 26.45 25.99 26.01 0.2M
2024-09-05 26.24 26.48 26.14 26.35 0.3M
2024-09-04 26.10 26.48 26.07 26.24 0.3M
2024-09-03 26.30 26.54 25.95 26.21 0.5M
2024-09-02 26.30 26.53 26.02 26.02 0.5M
2024-08-30 26.52 26.82 26.26 26.30 1.0M
2024-08-29 26.00 26.63 26.00 26.44 0.5M
2024-08-28 25.64 26.15 25.49 26.08 0.6M
2024-08-27 25.71 25.97 25.52 25.65 0.5M
2024-08-26 25.91 25.91 25.59 25.71 0.4M
2024-08-23 26.10 26.21 25.80 25.98 0.4M
2024-08-22 26.23 26.50 26.02 26.10 0.4M
2024-08-21 26.32 26.47 26.02 26.16 0.3M
2024-08-20 27.15 27.24 26.10 26.32 0.7M
2024-08-19 27.68 27.87 27.19 27.28 0.5M
2024-08-16 27.21 27.75 27.10 27.68 0.7M
2024-08-15 27.40 27.60 27.12 27.31 0.5M
2024-08-14 27.79 27.79 27.33 27.45 0.3M
2024-08-13 27.89 27.89 27.43 27.77 0.4M
2024-08-12 27.33 28.05 27.33 27.69 0.6M
2024-08-09 27.84 28.01 27.37 27.37 0.4M
2024-08-08 27.75 27.96 27.55 27.84 0.5M
2024-08-07 27.75 27.95 27.64 27.76 0.3M
2024-08-06 27.25 27.78 27.22 27.76 0.5M
2024-08-05 27.55 28.07 27.19 27.21 0.5M
2024-08-02 27.44 27.98 27.44 27.58 0.4M
2024-08-01 27.90 28.16 27.51 27.60 0.4M
2024-07-31 26.98 27.95 26.98 27.86 0.8M
2024-07-30 27.07 27.25 26.80 27.16 0.3M
2024-07-29 27.08 27.47 26.80 27.10 0.4M
2024-07-26 26.98 27.12 26.60 27.08 0.5M
2024-07-25 26.78 27.03 26.54 26.99 0.4M
2024-07-24 27.35 27.48 26.76 26.91 0.5M
2024-07-23 28.32 28.32 27.30 27.38 0.7M
2024-07-22 28.00 28.48 27.90 28.34 0.6M
2024-07-19 27.76 28.18 27.61 28.14 0.6M
2024-07-18 27.86 28.11 27.61 27.90 0.8M
2024-07-17 27.81 28.19 27.72 28.00 0.4M
2024-07-16 27.92 27.95 27.63 27.93 0.3M
2024-07-15 27.86 28.26 27.79 27.92 0.4M
2024-07-12 28.05 28.33 27.74 27.81 0.4M
2024-07-11 28.00 28.27 27.86 28.25 0.6M
2024-07-10 27.82 28.11 27.59 27.70 0.4M
2024-07-09 27.36 28.07 27.14 27.95 0.7M
2024-07-08 28.20 28.29 27.42 27.50 0.5M
2024-07-05 27.20 28.35 27.17 28.30 0.7M
2024-07-04 28.17 28.26 27.28 27.32 0.6M
2024-07-03 28.68 28.83 28.15 28.20 0.4M
2024-07-02 28.94 29.03 28.58 28.71 0.5M
2024-07-01 27.97 29.07 27.97 28.70 0.8M
2024-06-28 27.70 28.30 27.65 28.02 0.5M
2024-06-27 28.35 28.35 27.65 27.71 0.5M
2024-06-26 28.09 28.39 27.89 28.35 0.4M
2024-06-25 27.60 28.36 27.60 28.09 0.9M
2024-06-24 28.32 28.48 27.68 27.77 0.8M
2024-06-21 27.97 28.75 27.94 28.42 0.7M
2024-06-20 28.25 28.58 27.86 27.94 0.7M
2024-06-19 28.47 28.58 28.06 28.25 0.5M
2024-06-18 28.59 28.77 28.39 28.49 0.5M
2024-06-17 28.39 28.99 28.15 28.70 0.7M
2024-06-14 29.15 29.20 28.42 28.60 0.8M
2024-06-13 29.30 29.63 29.05 29.10 0.7M
2024-06-12 29.60 30.13 29.37 29.50 0.8M
2024-06-11 29.01 29.67 28.80 29.67 0.6M
2024-06-07 29.14 29.38 28.72 29.16 0.8M
2024-06-06 29.57 30.16 28.90 28.90 1.3M
2024-06-05 30.10 30.70 29.72 29.77 1.0M
2024-06-04 29.51 30.16 29.34 30.10 0.9M
2024-06-03 29.69 30.39 29.32 29.60 1.1M
2024-05-31 29.30 29.60 29.22 29.57 0.5M
2024-05-30 29.25 29.65 29.03 29.31 0.6M
2024-05-29 29.76 29.93 29.18 29.30 0.9M
2024-05-28 29.85 30.12 29.68 29.76 0.7M
2024-05-27 29.88 30.07 29.14 30.02 1.2M
2024-05-24 30.15 30.44 29.60 29.68 0.8M
2024-05-23 30.11 30.45 29.76 29.92 1.1M
2024-05-22 30.70 30.98 30.15 30.29 1.2M
2024-05-21 30.39 31.20 30.08 30.69 1.5M
2024-05-20 30.00 30.59 29.82 30.37 1.2M
2024-05-17 30.54 30.68 29.75 30.10 1.8M
2024-05-16 30.50 30.74 30.18 30.55 1.3M
2024-05-15 30.67 30.90 30.30 30.38 1.5M
2024-05-14 31.29 31.39 30.60 30.68 2.2M
2024-05-13 31.99 32.17 30.77 30.85 3.4M
2024-05-10 33.70 34.50 32.55 32.80 4.5M
2024-05-09 32.18 34.60 31.60 34.60 5.9M
2024-05-08 31.20 33.51 30.80 32.66 4.5M
2024-05-07 30.71 31.68 30.40 31.47 4.2M
2024-05-06 30.95 31.03 30.04 30.74 5.3M
2024-04-30 28.40 30.16 28.12 30.03 3.6M
2024-04-29 28.87 28.87 28.24 28.46 2.4M
2024-04-26 28.80 28.88 26.77 28.88 2.4M
2024-04-25 28.99 29.49 28.68 29.48 1.4M
2024-04-24 28.73 29.19 28.37 29.02 1.0M
2024-04-23 28.62 28.93 28.01 28.71 1.4M
2024-04-22 27.90 28.93 27.67 28.61 1.5M
2024-04-19 27.70 27.97 27.43 27.90 0.8M
2024-04-18 27.57 28.11 27.33 27.72 0.9M
2024-04-17 27.11 27.80 27.11 27.62 1.2M
2024-04-16 27.75 28.00 26.94 27.00 1.3M
2024-04-15 27.70 28.56 27.36 27.83 1.2M
2024-04-12 27.98 28.39 27.76 27.82 0.8M
2024-04-11 27.81 28.36 27.61 27.97 0.6M
2024-04-10 28.51 28.70 27.78 27.90 0.7M
2024-04-09 27.70 28.77 27.70 28.74 0.8M
2024-04-08 28.74 28.75 27.72 27.73 0.9M
2024-04-03 28.63 29.30 28.48 28.86 1.2M
2024-04-02 28.88 29.12 28.58 28.76 0.8M
2024-04-01 28.39 29.13 28.20 28.85 0.8M
2024-03-29 27.73 28.59 27.72 28.46 0.9M
2024-03-28 27.37 28.06 27.12 27.64 0.7M
2024-03-27 27.79 28.47 27.40 27.40 0.9M
2024-03-26 28.05 28.32 27.62 27.88 0.5M
2024-03-25 28.21 28.86 28.08 28.10 1.2M
2024-03-22 28.92 28.95 28.22 28.48 0.8M
2024-03-21 29.23 29.42 28.86 28.95 0.8M
2024-03-20 29.11 29.30 28.88 29.22 0.7M
2024-03-19 29.47 29.65 29.21 29.21 0.9M
2024-03-18 29.10 29.50 28.51 29.47 1.3M
2024-03-15 28.52 28.98 28.28 28.78 0.9M
2024-03-14 28.83 29.27 28.35 28.59 1.1M
2024-03-13 28.87 28.93 28.51 28.75 1.1M
2024-03-12 28.41 28.88 28.31 28.84 1.1M
2024-03-11 27.90 28.41 27.80 28.41 0.8M
2024-03-08 27.40 27.96 27.30 27.82 0.8M
2024-03-07 28.15 28.34 27.41 27.43 1.1M
2024-03-06 28.20 28.39 27.62 28.19 0.8M
2024-03-05 28.82 28.82 28.10 28.35 0.8M
2024-03-04 28.89 29.27 28.41 28.87 1.0M
2024-03-01 28.34 29.00 28.20 28.90 1.5M
2024-02-29 27.16 28.34 26.71 28.34 1.7M
2024-02-28 28.81 29.50 27.32 27.33 2.0M
2024-02-27 28.40 28.83 28.04 28.81 1.1M
2024-02-26 28.33 28.63 27.93 28.39 1.2M
2024-02-23 28.18 28.32 27.69 28.23 1.3M
2024-02-22 28.11 28.70 27.87 28.22 1.3M
2024-02-21 28.01 28.83 27.81 28.09 1.3M
2024-02-20 28.01 28.54 27.71 28.37 1.4M
2024-02-19 27.17 28.61 27.17 28.21 2.9M
2024-02-08 25.48 27.19 24.70 27.17 3.2M
2024-02-07 24.80 26.08 24.58 25.33 3.3M
2024-02-06 22.73 24.88 22.28 24.77 3.1M
2024-02-05 24.50 24.82 22.05 22.93 3.3M
2024-02-02 26.33 26.73 24.00 24.49 2.8M
2024-02-01 26.20 26.99 25.40 26.28 1.9M
2024-01-31 27.99 28.14 26.40 26.50 1.7M
2024-01-30 29.20 29.58 28.10 28.16 1.2M
2024-01-29 30.57 30.98 29.46 29.52 1.2M
2024-01-26 30.60 31.08 30.41 30.64 1.2M
2024-01-25 29.00 30.96 28.73 30.81 1.6M
2024-01-24 29.18 29.35 28.00 29.00 1.4M
2024-01-23 28.57 29.20 28.49 29.19 1.5M
2024-01-22 30.50 30.63 28.58 28.59 1.7M
2024-01-19 30.99 31.10 30.48 30.49 1.2M
2024-01-18 31.10 31.17 30.20 31.11 1.8M
2024-01-17 31.79 32.21 31.16 31.16 1.5M
2024-01-16 31.28 32.11 31.05 31.54 2.0M
2024-01-15 30.40 31.74 30.00 31.28 2.4M
2024-01-12 30.60 30.70 30.31 30.37 1.5M
2024-01-11 32.47 32.47 30.46 30.90 3.1M
2024-01-10 32.55 32.64 32.16 32.46 0.8M
2024-01-09 32.47 32.92 32.17 32.53 1.0M
2024-01-08 33.34 33.77 32.45 32.49 1.4M
2024-01-05 34.30 34.38 33.41 33.49 0.8M
2024-01-04 34.35 34.47 33.79 34.09 0.9M
2024-01-03 34.51 34.90 33.92 34.33 1.3M
2024-01-02 35.40 35.40 34.20 34.44 1.7M