Tianshui Zhongxing Bio-tech (002772)

002772
🏛️ China →
10.14
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
2023-12-29 7.84 7.89 7.80 7.89 3.3M
2023-12-28 7.73 7.85 7.67 7.84 3.3M
2023-12-27 7.55 7.74 7.55 7.74 3.4M
2023-12-26 7.67 7.70 7.56 7.57 3.1M
2023-12-25 7.80 7.80 7.65 7.70 3.8M
2023-12-22 7.87 7.94 7.76 7.82 5.8M
2023-12-21 7.82 7.87 7.70 7.86 4.4M
2023-12-20 7.96 8.02 7.83 7.84 4.0M
2023-12-19 7.84 8.12 7.80 7.95 7.8M
2023-12-18 7.95 7.95 7.80 7.83 4.3M
2023-12-15 7.92 7.97 7.89 7.96 3.9M
2023-12-14 7.92 7.99 7.91 7.93 4.6M
2023-12-13 7.96 8.02 7.91 7.91 4.8M
2023-12-12 8.02 8.04 7.90 8.00 6.0M
2023-12-11 8.16 8.17 7.98 8.03 9.4M
2023-12-08 8.47 8.49 8.16 8.17 8.2M
2023-12-07 8.54 8.54 8.34 8.48 5.1M
2023-12-06 8.43 8.59 8.41 8.55 6.3M
2023-12-05 8.50 8.55 8.44 8.44 5.0M
2023-12-04 8.59 8.60 8.47 8.52 5.6M
2023-12-01 8.52 8.64 8.49 8.59 6.5M
2023-11-30 8.57 8.59 8.45 8.52 5.3M
2023-11-29 8.61 8.61 8.53 8.55 6.3M
2023-11-28 8.48 8.64 8.40 8.61 8.9M
2023-11-27 8.46 8.49 8.39 8.49 6.4M
2023-11-24 8.36 8.48 8.35 8.43 6.7M
2023-11-23 8.29 8.38 8.28 8.37 4.1M
2023-11-22 8.29 8.37 8.26 8.30 5.0M
2023-11-21 8.35 8.38 8.27 8.30 5.3M
2023-11-20 8.28 8.36 8.26 8.34 4.9M
2023-11-17 8.26 8.30 8.23 8.28 2.7M
2023-11-16 8.32 8.37 8.27 8.28 4.6M
2023-11-15 8.28 8.35 8.23 8.34 7.7M
2023-11-14 8.25 8.30 8.22 8.26 4.0M
2023-11-13 8.26 8.28 8.20 8.27 4.2M
2023-11-10 8.24 8.28 8.17 8.25 3.9M
2023-11-09 8.23 8.29 8.20 8.26 6.3M
2023-11-08 8.21 8.27 8.17 8.24 5.5M
2023-11-07 8.19 8.29 8.08 8.27 8.7M
2023-11-06 8.19 8.20 8.13 8.19 6.3M
2023-11-03 8.10 8.20 8.09 8.14 3.5M
2023-11-02 8.15 8.20 8.10 8.10 4.2M
2023-11-01 8.07 8.18 8.07 8.18 5.4M
2023-10-31 8.16 8.18 8.02 8.05 6.6M
2023-10-30 8.23 8.39 8.15 8.16 12.0M
2023-10-27 8.15 8.42 8.09 8.39 6.3M
2023-10-26 8.15 8.19 8.06 8.17 4.3M
2023-10-25 8.06 8.21 8.05 8.16 4.3M
2023-10-24 7.94 8.13 7.92 8.10 6.0M
2023-10-23 8.05 8.12 7.84 7.87 4.8M
2023-10-20 8.11 8.21 8.05 8.06 3.9M
2023-10-19 8.20 8.26 8.10 8.14 3.2M
2023-10-18 8.28 8.34 8.18 8.18 4.4M
2023-10-17 8.39 8.39 8.25 8.28 3.9M
2023-10-16 8.36 8.43 8.28 8.34 4.7M
2023-10-13 8.56 8.56 8.35 8.37 5.6M
2023-10-12 8.62 8.63 8.53 8.58 3.5M
2023-10-11 8.60 8.66 8.53 8.56 3.9M
2023-10-10 8.60 8.76 8.54 8.55 4.3M
2023-10-09 8.86 8.86 8.58 8.61 6.5M
2023-09-28 8.81 8.84 8.75 8.83 3.0M
2023-09-27 8.71 8.82 8.66 8.77 2.9M
2023-09-26 8.83 8.86 8.75 8.77 2.9M
2023-09-25 8.80 8.90 8.78 8.81 3.2M
2023-09-22 8.60 8.81 8.60 8.80 3.9M
2023-09-21 8.75 8.77 8.61 8.63 3.8M
2023-09-20 8.79 8.86 8.74 8.75 2.6M
2023-09-19 8.91 8.93 8.77 8.80 4.2M
2023-09-18 8.75 8.93 8.69 8.92 4.2M
2023-09-15 8.77 8.85 8.72 8.77 3.2M
2023-09-14 8.85 8.85 8.68 8.75 3.9M
2023-09-13 8.91 8.98 8.77 8.85 4.3M
2023-09-12 8.88 9.01 8.85 8.95 3.5M
2023-09-11 8.80 8.91 8.79 8.90 4.3M
2023-09-08 8.91 8.92 8.80 8.82 3.5M
2023-09-07 9.06 9.07 8.88 8.88 3.9M
2023-09-06 9.07 9.12 9.03 9.06 3.2M
2023-09-05 9.15 9.18 9.06 9.12 5.3M
2023-09-04 9.15 9.24 9.07 9.18 7.7M
2023-09-01 9.14 9.25 9.10 9.14 5.9M
2023-08-31 9.12 9.19 9.08 9.16 4.0M
2023-08-30 9.16 9.24 9.11 9.16 5.4M
2023-08-29 9.06 9.20 8.97 9.18 6.6M
2023-08-28 9.25 9.32 9.02 9.09 10.0M
2023-08-25 9.01 9.16 8.90 8.92 8.4M
2023-08-24 8.85 9.03 8.74 9.01 7.8M
2023-08-23 8.82 8.89 8.73 8.79 5.1M
2023-08-22 8.85 8.94 8.66 8.82 7.7M
2023-08-21 9.10 9.19 8.76 8.77 14.6M
2023-08-18 9.34 9.41 9.18 9.20 4.1M
2023-08-17 9.27 9.40 9.14 9.40 4.3M
2023-08-16 9.29 9.47 9.26 9.31 4.7M
2023-08-15 9.31 9.44 9.27 9.29 4.3M
2023-08-14 9.41 9.43 9.25 9.34 4.6M
2023-08-11 9.69 9.70 9.46 9.46 4.3M
2023-08-10 9.65 9.72 9.60 9.65 3.9M
2023-08-09 9.70 9.73 9.63 9.64 4.9M
2023-08-08 9.78 9.84 9.66 9.73 4.9M
2023-08-07 9.77 9.88 9.70 9.80 7.5M
2023-08-04 9.79 9.83 9.71 9.73 5.2M
2023-08-03 9.73 9.79 9.69 9.75 4.6M
2023-08-02 9.73 9.84 9.67 9.78 7.0M
2023-08-01 9.74 9.80 9.68 9.74 7.0M
2023-07-31 9.58 9.79 9.54 9.77 11.6M
2023-07-28 9.43 9.55 9.36 9.53 6.1M
2023-07-27 9.56 9.58 9.44 9.47 5.1M
2023-07-26 9.60 9.64 9.49 9.52 7.5M
2023-07-25 9.61 9.64 9.55 9.64 6.1M
2023-07-24 9.59 9.62 9.52 9.55 5.3M
2023-07-21 9.47 9.66 9.46 9.59 7.5M
2023-07-20 9.70 9.76 9.46 9.50 8.9M
2023-07-19 9.78 9.87 9.63 9.70 9.5M
2023-07-18 9.89 9.94 9.76 9.80 9.4M
2023-07-17 10.03 10.03 9.84 9.89 10.2M
2023-07-14 10.10 10.16 10.03 10.07 6.7M
2023-07-13 10.15 10.20 9.98 10.13 10.2M
2023-07-12 10.26 10.42 10.11 10.12 12.4M
2023-07-11 10.40 10.49 10.25 10.29 6.9M
2023-07-10 10.51 10.69 10.23 10.40 10.8M
2023-07-07 10.13 10.68 10.08 10.42 16.1M
2023-07-06 10.11 10.19 10.02 10.17 8.4M
2023-07-05 10.26 10.28 10.09 10.12 10.1M
2023-07-04 10.31 10.35 9.97 10.25 19.1M
2023-07-03 11.22 11.22 10.32 10.43 31.6M
2023-06-30 10.51 11.38 10.51 11.30 27.0M
2023-06-29 10.10 10.74 10.05 10.52 14.4M
2023-06-28 10.00 10.13 9.86 10.11 4.5M
2023-06-27 9.87 10.06 9.83 10.03 4.7M
2023-06-26 10.00 10.07 9.88 9.88 6.5M
2023-06-21 10.22 10.22 9.97 10.02 5.8M
2023-06-20 10.31 10.38 10.16 10.17 4.7M
2023-06-19 10.53 10.59 10.30 10.31 5.4M
2023-06-16 10.45 10.60 10.42 10.48 6.8M
2023-06-15 10.60 10.61 10.35 10.41 7.1M
2023-06-14 10.61 10.75 10.52 10.60 6.1M
2023-06-13 10.64 10.74 10.57 10.61 5.2M
2023-06-12 10.70 10.77 10.50 10.67 7.7M
2023-06-09 10.80 10.84 10.54 10.67 7.2M
2023-06-08 10.49 10.90 10.45 10.78 10.8M
2023-06-07 10.42 10.59 10.32 10.54 4.5M
2023-06-06 10.54 10.72 10.46 10.50 6.8M
2023-06-05 10.60 10.63 10.48 10.60 5.1M
2023-06-02 10.64 10.69 10.48 10.51 6.3M
2023-06-01 10.33 10.71 10.26 10.65 9.1M
2023-05-31 10.27 10.58 10.25 10.35 5.7M
2023-05-30 10.24 10.27 10.12 10.27 5.4M
2023-05-29 10.30 10.47 10.20 10.24 7.0M
2023-05-26 10.28 10.33 10.16 10.27 4.3M
2023-05-25 10.33 10.45 10.16 10.30 5.7M
2023-05-24 10.40 10.47 10.28 10.38 6.0M
2023-05-23 10.72 10.75 10.36 10.37 7.9M
2023-05-22 10.46 10.89 10.45 10.72 12.5M
2023-05-19 10.32 10.65 10.19 10.51 9.8M
2023-05-18 10.41 10.67 10.30 10.32 8.7M
2023-05-17 10.19 10.49 10.16 10.44 7.9M
2023-05-16 10.37 10.37 10.19 10.26 4.8M
2023-05-15 10.29 10.39 10.11 10.38 7.0M
2023-05-12 10.10 10.45 10.10 10.25 9.0M
2023-05-11 10.24 10.34 10.09 10.18 7.2M
2023-05-10 10.21 10.27 10.11 10.17 7.3M
2023-05-09 10.46 10.52 10.27 10.31 9.5M
2023-05-08 10.88 11.02 10.70 10.76 11.9M
2023-05-05 11.03 11.03 10.71 10.93 11.7M
2023-05-04 10.90 11.13 10.76 11.11 13.4M
2023-04-28 10.85 11.04 10.83 10.90 10.1M
2023-04-27 10.88 11.07 10.81 10.86 12.4M
2023-04-26 11.13 11.26 10.85 10.98 18.4M
2023-04-25 10.99 11.44 10.99 11.31 20.5M
2023-04-24 11.45 11.58 10.98 11.17 22.3M
2023-04-21 11.20 11.56 11.05 11.24 30.3M
2023-04-20 10.98 11.23 10.86 11.17 20.0M
2023-04-19 10.95 11.34 10.92 11.11 28.1M
2023-04-18 10.95 11.00 10.67 10.87 24.7M
2023-04-17 11.00 11.16 10.92 11.01 23.5M
2023-04-14 11.26 11.38 10.85 11.03 38.0M
2023-04-13 11.85 11.93 11.19 11.26 66.5M
2023-04-12 11.60 11.64 11.23 11.64 65.0M
2023-04-11 10.58 10.58 10.58 10.58 5.5M
2023-04-10 9.57 9.72 9.32 9.62 21.0M
2023-04-07 9.06 9.55 9.01 9.48 24.5M
2023-04-06 9.05 9.17 8.90 8.95 7.7M
2023-04-04 8.85 9.12 8.85 9.05 14.5M
2023-04-03 8.68 9.07 8.62 8.86 15.9M
2023-03-31 8.47 8.62 8.47 8.56 7.5M
2023-03-30 8.56 8.56 8.34 8.43 7.1M
2023-03-29 8.58 8.82 8.52 8.57 8.1M
2023-03-28 8.55 8.64 8.50 8.55 5.2M
2023-03-27 8.79 8.79 8.46 8.53 10.9M
2023-03-24 8.75 8.88 8.72 8.79 7.2M
2023-03-23 8.97 8.98 8.72 8.75 11.4M
2023-03-22 8.99 9.19 8.92 8.95 11.9M
2023-03-21 9.01 9.05 8.90 8.96 11.1M
2023-03-20 9.18 9.18 8.89 9.06 10.3M
2023-03-17 9.30 9.33 9.11 9.18 13.7M
2023-03-16 8.96 9.51 8.93 9.30 20.5M
2023-03-15 8.92 9.03 8.86 8.98 5.6M
2023-03-14 9.07 9.19 8.70 8.83 11.1M
2023-03-13 9.10 9.14 8.97 9.10 7.8M
2023-03-10 9.15 9.20 9.06 9.10 6.6M
2023-03-09 9.30 9.34 9.16 9.20 7.1M
2023-03-08 9.32 9.43 9.24 9.32 8.2M
2023-03-07 9.59 9.80 9.33 9.36 13.6M
2023-03-06 9.25 9.65 9.25 9.56 16.4M
2023-03-03 9.33 9.53 9.25 9.29 12.7M
2023-03-02 9.39 9.45 9.25 9.27 8.6M
2023-03-01 9.25 9.38 9.21 9.36 9.7M
2023-02-28 9.25 9.33 9.15 9.30 7.9M
2023-02-27 9.05 9.38 9.02 9.25 15.3M
2023-02-24 9.18 9.25 9.05 9.08 10.8M
2023-02-23 9.10 9.34 9.06 9.29 13.6M
2023-02-22 9.02 9.20 9.01 9.11 7.5M
2023-02-21 9.10 9.21 9.01 9.10 8.6M
2023-02-20 9.06 9.09 8.89 9.08 7.9M
2023-02-17 9.04 9.16 8.99 9.00 8.3M
2023-02-16 9.23 9.27 8.93 8.99 12.6M
2023-02-15 9.43 9.43 9.21 9.27 12.4M
2023-02-14 9.69 9.73 9.30 9.33 17.2M
2023-02-13 9.68 9.78 9.46 9.54 17.8M
2023-02-10 9.41 9.66 9.31 9.60 20.6M
2023-02-09 9.24 9.57 9.19 9.35 16.2M
2023-02-08 9.32 9.35 9.16 9.23 11.9M
2023-02-07 9.32 9.42 9.13 9.41 17.6M
2023-02-06 9.14 9.43 9.09 9.42 19.2M
2023-02-03 9.26 9.39 9.08 9.16 18.0M
2023-02-02 9.17 9.34 9.03 9.27 24.1M
2023-02-01 9.07 9.28 8.97 9.18 26.1M
2023-01-31 9.14 9.18 8.89 9.07 34.3M
2023-01-30 8.36 9.13 8.35 9.13 26.4M
2023-01-20 8.18 8.32 8.18 8.30 9.1M
2023-01-19 8.15 8.24 8.10 8.18 9.8M
2023-01-18 8.24 8.26 8.16 8.18 9.5M
2023-01-17 8.55 8.66 8.19 8.25 14.9M
2023-01-16 8.19 8.88 8.17 8.51 22.8M
2023-01-13 8.09 8.24 8.06 8.12 13.5M
2023-01-12 8.51 8.54 8.07 8.10 22.7M
2023-01-11 8.68 8.84 8.44 8.56 19.5M
2023-01-10 8.61 8.70 8.53 8.69 9.2M
2023-01-09 8.37 8.76 8.31 8.66 12.3M
2023-01-06 8.57 8.60 8.35 8.36 7.7M
2023-01-05 8.65 8.66 8.35 8.53 10.9M
2023-01-04 8.30 8.68 8.23 8.57 14.0M
2023-01-03 8.28 8.33 8.12 8.32 8.7M