Zhejiang Hisun Biomaterials (688203)

688203
🏛️ China →
14.69
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 14.43 14.43 14.02 14.29 524.4K
09:35 14.28 14.38 14.26 14.35 67.4K
09:40 14.38 14.62 14.38 14.57 306.3K
09:45 14.55 14.61 14.50 14.60 159.8K
09:50 14.57 14.57 14.45 14.46 103.2K
09:55 14.48 14.49 14.40 14.42 81.1K
10:00 14.47 14.47 14.34 14.42 32.1K
10:05 14.42 14.80 14.42 14.80 205.1K
10:10 14.79 14.88 14.71 14.84 226.9K
10:15 14.82 14.82 14.67 14.67 252.1K
10:20 14.68 14.70 14.64 14.67 41.7K
10:25 14.68 14.75 14.68 14.68 70.2K
10:30 14.68 14.75 14.68 14.72 64.4K
10:35 14.74 14.75 14.69 14.75 75.9K
10:40 14.76 14.87 14.74 14.85 187.8K
10:45 14.86 14.89 14.83 14.85 102.6K
10:50 14.85 14.86 14.85 14.86 53.7K
10:55 14.86 14.95 14.83 14.88 112.7K
11:00 14.88 14.93 14.88 14.89 38.1K
11:05 14.88 14.89 14.86 14.87 40.3K
11:10 14.87 14.89 14.84 14.88 30.2K
11:15 14.88 14.90 14.84 14.87 19.4K
11:20 14.86 14.86 14.79 14.79 69.6K
11:25 14.79 14.87 14.76 14.86 110.3K
13:00 14.85 14.85 14.80 14.80 53.8K
13:05 14.80 15.18 14.80 15.18 498.5K
13:10 15.18 15.18 15.05 15.08 205.3K
13:15 15.06 15.16 15.06 15.16 140.2K
13:20 15.16 15.26 15.16 15.16 268.2K
13:25 15.16 15.16 15.10 15.10 109.2K
13:30 15.10 15.12 15.05 15.10 53.7K
13:35 15.08 15.08 15.00 15.05 71.3K
13:40 15.04 15.08 15.01 15.08 50.9K
13:45 15.07 15.07 15.02 15.06 30.2K
13:50 15.06 15.06 14.96 14.96 74.5K
13:55 14.96 14.96 14.90 14.90 92.4K
14:00 14.89 14.89 14.87 14.88 29.2K
14:05 14.88 14.91 14.88 14.89 30.9K
14:10 14.90 14.90 14.86 14.86 18.0K
14:15 14.83 14.87 14.82 14.85 64.1K
14:20 14.83 14.85 14.83 14.85 15.6K
14:25 14.85 14.85 14.82 14.84 44.6K
14:30 14.84 14.84 14.76 14.76 228.8K
14:35 14.76 14.78 14.70 14.74 107.6K
14:40 14.74 14.75 14.72 14.74 89.5K
14:45 14.75 14.77 14.74 14.74 84.6K
14:50 14.73 14.74 14.72 14.73 47.1K
14:55 14.75 14.75 14.71 14.71 35.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 14.20 15.26 14.01 14.69 5.5M
2025-09-25 14.30 15.18 14.30 14.45 4.9M
2025-09-24 14.12 14.27 13.97 14.20 2.9M
2025-09-23 14.91 14.91 13.82 14.14 4.6M
2025-09-22 14.65 14.91 14.20 14.91 3.4M
2025-09-19 15.13 15.35 14.41 14.56 4.9M
2025-09-18 15.60 15.76 15.10 15.19 4.7M
2025-09-17 16.09 16.09 15.48 15.65 3.2M
2025-09-16 16.61 16.61 15.73 15.83 5.4M
2025-09-15 16.05 17.00 15.54 16.46 8.2M
2025-09-12 16.23 16.26 15.45 15.92 6.4M
2025-09-11 16.55 16.55 15.80 16.29 5.4M
2025-09-10 16.47 16.71 16.01 16.53 6.6M
2025-09-09 17.00 17.63 16.30 16.62 9.3M
2025-09-08 15.70 17.20 15.20 16.70 10.9M
2025-09-05 15.71 16.44 15.43 16.20 11.3M
2025-09-04 15.17 16.74 15.00 15.56 14.3M
2025-09-03 15.89 16.12 15.12 15.32 8.3M
2025-09-02 16.43 17.50 15.40 15.65 16.4M
2025-09-01 14.42 16.66 14.42 16.66 12.5M
2025-08-29 14.00 14.10 13.73 13.88 3.0M
2025-08-28 14.39 14.62 13.63 14.07 4.5M
2025-08-27 14.95 15.00 14.14 14.14 7.5M
2025-08-26 14.09 16.00 13.82 15.10 11.1M
2025-08-25 14.39 14.39 13.86 14.03 4.6M
2025-08-22 14.20 14.50 14.07 14.32 4.3M
2025-08-21 14.06 14.98 13.80 14.33 8.3M
2025-08-20 13.65 14.56 13.65 14.23 7.6M
2025-08-19 14.16 14.18 13.67 13.77 5.5M
2025-08-18 13.41 14.32 13.41 14.19 7.4M
2025-08-15 13.14 13.58 13.10 13.34 4.4M
2025-08-14 13.78 13.89 13.04 13.11 6.2M
2025-08-13 13.78 14.19 13.52 13.89 5.8M
2025-08-12 14.00 14.00 13.51 13.68 3.7M
2025-08-11 14.05 14.10 13.62 14.00 6.5M
2025-08-08 13.38 14.35 13.10 13.88 12.2M
2025-08-07 13.41 13.53 13.03 13.35 6.2M
2025-08-06 13.85 13.94 13.35 13.48 8.6M
2025-08-05 13.50 14.16 13.10 13.89 14.3M
2025-08-04 12.66 13.28 12.44 13.20 8.4M
2025-08-01 12.15 13.48 12.02 12.86 11.7M
2025-07-31 12.33 12.46 12.11 12.12 2.7M
2025-07-30 12.39 12.54 12.14 12.28 3.4M
2025-07-29 12.65 12.65 12.12 12.37 5.3M
2025-07-28 12.44 12.68 12.39 12.61 4.8M
2025-07-25 12.80 12.90 12.33 12.37 6.1M
2025-07-24 12.80 13.02 12.75 12.79 5.3M
2025-07-23 12.66 13.09 12.31 12.89 7.6M
2025-07-22 12.60 12.78 12.42 12.64 4.7M
2025-07-21 12.55 13.09 12.55 12.57 5.2M
2025-07-18 12.28 12.74 12.28 12.54 4.0M
2025-07-17 12.23 12.49 12.17 12.44 3.5M
2025-07-16 12.26 12.28 12.08 12.22 3.1M
2025-07-15 12.39 12.52 12.11 12.18 4.3M
2025-07-14 12.39 12.52 12.20 12.38 5.1M
2025-07-11 12.60 12.64 12.29 12.34 5.3M
2025-07-10 12.89 13.03 12.40 12.58 6.5M
2025-07-09 13.51 13.60 12.95 12.98 7.2M
2025-07-08 13.11 14.09 12.99 13.66 12.9M
2025-07-07 12.17 13.55 12.07 13.24 13.0M
2025-07-04 12.20 12.75 11.91 12.06 6.6M
2025-07-03 11.99 12.35 11.90 12.25 5.1M
2025-07-02 12.49 12.49 11.85 12.00 6.3M
2025-07-01 12.50 12.62 12.18 12.52 5.9M
2025-06-30 12.66 12.86 12.40 12.66 6.9M
2025-06-27 12.34 12.84 12.13 12.69 8.6M
2025-06-26 12.39 12.63 12.28 12.44 7.3M
2025-06-25 13.36 13.39 12.30 12.51 13.3M
2025-06-24 13.75 14.40 13.16 13.35 13.7M
2025-06-23 13.00 14.79 12.87 13.73 11.8M
2025-06-20 14.12 14.80 13.02 13.06 13.5M
2025-06-19 13.01 15.58 12.95 14.62 18.9M
2025-06-18 13.96 14.49 13.19 13.20 18.4M
2025-06-17 14.78 16.16 13.50 14.50 26.8M
2025-06-16 13.00 15.54 13.00 15.54 19.2M
2025-06-13 11.33 13.13 11.10 12.95 25.1M
2025-06-12 10.35 11.48 10.31 11.44 11.5M
2025-06-11 10.36 10.46 10.31 10.39 1.6M
2025-06-10 10.50 10.50 10.14 10.31 1.5M
2025-06-09 10.47 10.50 10.35 10.48 1.6M
2025-06-06 10.30 10.38 10.25 10.34 1.3M
2025-06-05 10.42 10.49 10.31 10.35 1.2M
2025-06-04 10.30 10.45 10.30 10.37 0.9M
2025-06-03 10.20 10.36 10.15 10.28 0.7M
2025-05-30 10.32 10.33 10.11 10.22 0.8M
2025-05-29 10.17 10.41 10.17 10.32 1.1M
2025-05-28 10.40 10.47 10.19 10.25 1.1M
2025-05-27 10.20 10.36 10.08 10.35 1.5M
2025-05-26 10.18 10.21 10.05 10.17 1.0M
2025-05-23 10.08 10.30 9.98 10.11 1.7M
2025-05-22 10.30 10.37 10.04 10.06 1.5M
2025-05-21 10.44 10.44 10.19 10.26 0.9M
2025-05-20 10.33 10.44 10.24 10.44 0.9M
2025-05-19 10.22 10.38 10.08 10.29 1.3M
2025-05-16 10.19 10.33 10.10 10.23 1.4M
2025-05-15 10.22 10.22 10.04 10.11 1.5M
2025-05-14 10.33 10.33 10.13 10.17 0.9M
2025-05-13 10.36 10.37 10.17 10.27 1.2M
2025-05-12 10.33 10.33 10.14 10.23 1.1M
2025-05-09 10.23 10.32 10.11 10.18 1.0M
2025-05-08 10.12 10.39 10.12 10.30 1.5M
2025-05-07 10.11 10.26 10.05 10.17 1.6M
2025-05-06 9.88 10.07 9.85 10.01 1.4M
2025-04-30 9.84 9.90 9.75 9.84 1.0M
2025-04-29 9.50 9.90 9.49 9.82 1.7M
2025-04-28 9.73 9.79 9.45 9.50 1.5M
2025-04-25 9.88 9.89 9.72 9.79 1.2M
2025-04-24 9.83 9.91 9.72 9.85 1.1M
2025-04-23 9.82 9.95 9.78 9.81 1.2M
2025-04-22 9.76 9.82 9.62 9.81 0.9M
2025-04-21 9.68 9.79 9.61 9.72 0.8M
2025-04-18 9.82 9.82 9.52 9.71 1.0M
2025-04-17 9.60 9.86 9.47 9.74 1.3M
2025-04-16 9.75 9.83 9.41 9.61 1.4M
2025-04-15 9.60 9.87 9.59 9.85 1.3M
2025-04-14 9.66 9.72 9.54 9.60 0.9M
2025-04-11 9.60 9.65 9.48 9.52 0.9M
2025-04-10 9.53 9.65 9.39 9.52 1.4M
2025-04-09 8.99 9.40 8.51 9.35 1.8M
2025-04-08 9.05 9.40 9.00 9.17 1.4M
2025-04-07 9.88 9.94 8.88 8.95 2.4M
2025-04-03 10.16 10.32 10.06 10.23 1.0M
2025-04-02 10.34 10.38 10.19 10.26 0.8M
2025-04-01 10.08 10.37 10.04 10.25 1.5M
2025-03-31 10.13 10.14 9.86 10.05 1.7M
2025-03-28 10.35 10.50 10.13 10.14 1.2M
2025-03-27 10.46 10.54 10.20 10.41 1.6M
2025-03-26 10.20 10.57 10.08 10.43 1.8M
2025-03-25 10.17 10.33 10.02 10.24 1.5M
2025-03-24 10.39 10.52 9.98 10.14 2.4M
2025-03-21 10.60 10.67 10.35 10.50 1.5M
2025-03-20 10.58 10.72 10.45 10.64 1.4M
2025-03-19 10.62 10.62 10.48 10.58 1.2M
2025-03-18 10.55 10.60 10.43 10.60 1.4M
2025-03-17 10.60 10.62 10.47 10.48 1.4M
2025-03-14 10.27 10.52 10.25 10.50 1.8M
2025-03-13 10.47 10.48 10.19 10.32 1.7M
2025-03-12 10.53 10.54 10.32 10.40 1.3M
2025-03-11 10.29 10.43 10.19 10.43 1.1M
2025-03-10 10.24 10.60 10.24 10.37 2.0M
2025-03-07 10.24 10.48 10.16 10.27 1.8M
2025-03-06 10.13 10.32 10.09 10.29 2.1M
2025-03-05 10.26 10.26 9.98 10.13 1.3M
2025-03-04 10.02 10.26 10.02 10.24 1.3M
2025-03-03 10.04 10.20 9.94 10.13 1.3M
2025-02-28 10.18 10.19 9.90 10.03 1.8M
2025-02-27 10.23 10.23 9.99 10.18 1.6M
2025-02-26 10.10 10.22 10.04 10.19 1.3M
2025-02-25 10.05 10.17 9.99 10.07 1.4M
2025-02-24 10.02 10.15 9.94 10.14 1.4M
2025-02-21 9.93 10.05 9.87 10.03 1.8M
2025-02-20 9.96 9.99 9.87 9.96 1.4M
2025-02-19 9.68 9.97 9.63 9.93 1.1M
2025-02-18 9.91 10.00 9.68 9.71 1.5M
2025-02-17 9.78 9.95 9.78 9.92 0.8M
2025-02-14 9.78 9.89 9.73 9.78 0.7M
2025-02-13 9.98 9.99 9.77 9.80 0.7M
2025-02-12 9.91 10.04 9.86 9.95 1.0M
2025-02-11 10.04 10.06 9.90 9.95 0.9M
2025-02-10 9.99 10.09 9.90 10.07 0.9M
2025-02-07 9.93 10.08 9.80 9.99 1.3M
2025-02-06 9.84 9.93 9.78 9.92 0.8M
2025-02-05 9.88 9.90 9.75 9.82 0.7M
2025-01-27 9.87 9.90 9.75 9.81 0.9M
2025-01-24 9.69 9.79 9.55 9.79 0.8M
2025-01-23 9.57 9.74 9.53 9.69 0.9M
2025-01-22 9.59 9.69 9.44 9.54 0.8M
2025-01-21 9.85 9.88 9.51 9.65 0.5M
2025-01-20 9.66 9.75 9.54 9.67 0.7M
2025-01-17 9.49 9.64 9.48 9.56 0.5M
2025-01-16 9.57 9.67 9.48 9.54 0.6M
2025-01-15 9.63 9.69 9.48 9.52 1.0M
2025-01-14 9.43 9.64 9.40 9.62 0.8M
2025-01-13 9.25 9.40 9.02 9.34 0.6M
2025-01-10 9.45 9.67 9.21 9.25 0.8M
2025-01-09 9.49 9.60 9.43 9.48 0.6M
2025-01-08 9.50 9.53 9.15 9.51 0.6M
2025-01-07 9.33 9.57 9.32 9.50 0.7M
2025-01-06 9.27 9.50 9.12 9.42 0.6M
2025-01-03 9.52 9.61 9.28 9.32 0.7M
2025-01-02 9.73 9.89 9.43 9.52 1.2M