Tianshui Zhongxing Bio-technology Co Ltd (002772)

002772
🏛️ Chine →
10.14
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 8.07 8.34 7.90 8.32 12.6M
2022-12-29 8.07 8.20 7.99 8.10 7.8M
2022-12-28 8.32 8.37 8.01 8.07 13.9M
2022-12-27 8.26 8.46 8.08 8.46 12.6M
2022-12-26 8.29 8.53 8.15 8.21 10.2M
2022-12-23 8.26 8.54 8.09 8.17 8.4M
2022-12-22 8.35 8.60 8.35 8.40 8.4M
2022-12-21 8.25 8.41 8.11 8.29 6.6M
2022-12-20 8.44 8.59 8.20 8.24 7.4M
2022-12-19 8.77 8.80 8.38 8.44 10.9M
2022-12-16 8.65 8.79 8.57 8.77 8.1M
2022-12-15 8.61 9.00 8.51 8.72 12.7M
2022-12-14 8.51 8.58 8.40 8.56 7.0M
2022-12-13 8.40 8.65 8.37 8.64 10.1M
2022-12-12 8.53 8.59 8.31 8.34 7.2M
2022-12-09 8.57 8.62 8.33 8.51 7.5M
2022-12-08 8.73 8.78 8.45 8.52 8.3M
2022-12-07 8.73 8.85 8.65 8.76 8.4M
2022-12-06 8.74 8.98 8.66 8.72 12.1M
2022-12-05 8.68 9.45 8.66 8.78 19.4M
2022-12-02 8.23 8.67 8.20 8.62 18.0M
2022-12-01 8.16 8.38 8.16 8.31 9.8M
2022-11-30 8.08 8.29 8.06 8.13 7.7M
2022-11-29 8.00 8.11 7.95 8.09 5.4M
2022-11-28 7.89 8.02 7.66 8.01 9.3M
2022-11-25 7.94 8.04 7.91 7.99 4.3M
2022-11-24 7.96 8.09 7.92 7.97 5.5M
2022-11-23 8.10 8.18 7.94 7.96 6.4M
2022-11-22 8.18 8.34 8.04 8.06 9.4M
2022-11-21 8.05 8.20 7.81 8.15 9.9M
2022-11-18 8.19 8.34 8.15 8.16 10.6M
2022-11-17 8.18 8.27 8.14 8.21 6.7M
2022-11-16 8.21 8.24 8.10 8.19 7.7M
2022-11-15 8.40 8.45 8.15 8.24 13.4M
2022-11-14 8.28 8.53 8.22 8.39 13.2M
2022-11-11 8.18 8.41 8.17 8.28 14.0M
2022-11-10 8.18 8.20 8.08 8.14 6.0M
2022-11-09 8.06 8.23 8.03 8.21 7.6M
2022-11-08 8.17 8.26 8.00 8.07 8.6M
2022-11-07 8.24 8.28 8.15 8.20 9.2M
2022-11-04 8.25 8.33 8.18 8.28 12.3M
2022-11-03 8.18 8.28 8.12 8.25 8.8M
2022-11-02 8.19 8.32 8.14 8.21 10.9M
2022-11-01 8.05 8.32 8.05 8.22 13.2M
2022-10-31 7.78 8.10 7.77 8.03 11.1M
2022-10-28 8.15 8.21 7.84 7.91 14.9M
2022-10-27 8.28 8.34 8.15 8.24 11.8M
2022-10-26 8.33 8.40 8.14 8.30 13.9M
2022-10-25 8.33 8.51 8.02 8.44 16.6M
2022-10-24 8.32 8.59 8.22 8.33 17.0M
2022-10-21 8.32 8.44 8.20 8.34 15.7M
2022-10-20 8.61 8.78 8.26 8.31 26.1M
2022-10-19 8.87 9.02 8.51 8.70 26.3M
2022-10-18 8.80 8.98 8.67 8.86 26.0M
2022-10-17 8.88 9.08 8.53 8.86 37.4M
2022-10-14 8.60 9.35 8.50 8.98 66.4M
2022-10-13 8.60 8.60 8.54 8.60 16.9M
2022-10-12 7.82 7.82 7.82 7.82 2.8M
2022-10-11 6.98 7.11 6.81 7.11 5.2M
2022-10-10 6.96 7.11 6.88 6.98 5.0M
2022-09-30 7.05 7.11 6.82 6.91 5.7M
2022-09-29 7.20 7.31 7.07 7.11 6.4M
2022-09-28 7.12 7.42 7.08 7.20 6.2M
2022-09-27 7.05 7.20 6.90 7.17 5.3M
2022-09-26 7.33 7.33 6.98 7.05 6.4M
2022-09-23 7.58 7.61 7.35 7.37 5.7M
2022-09-22 7.33 7.66 7.30 7.53 7.3M
2022-09-21 7.33 7.39 7.12 7.37 5.6M
2022-09-20 7.07 7.34 7.05 7.26 7.2M
2022-09-19 7.04 7.12 6.90 6.96 5.2M
2022-09-16 7.33 7.43 7.08 7.08 5.9M
2022-09-15 7.50 7.58 7.20 7.31 6.2M
2022-09-14 7.53 7.67 7.43 7.44 7.3M
2022-09-13 7.49 7.78 7.42 7.65 10.3M
2022-09-09 7.41 7.42 7.25 7.34 4.6M
2022-09-08 7.69 7.73 7.31 7.32 7.1M
2022-09-07 7.76 7.78 7.63 7.68 6.4M
2022-09-06 7.66 7.80 7.55 7.80 6.2M
2022-09-05 7.63 7.71 7.52 7.64 5.0M
2022-09-02 7.58 7.71 7.53 7.65 6.0M
2022-09-01 7.60 7.83 7.53 7.58 9.4M
2022-08-31 7.71 7.95 7.52 7.65 14.1M
2022-08-30 7.65 7.95 7.57 7.76 11.2M
2022-08-29 7.60 7.72 7.53 7.72 8.0M
2022-08-26 7.51 7.71 7.43 7.70 8.6M
2022-08-25 7.47 7.57 7.42 7.48 6.4M
2022-08-24 7.50 7.61 7.41 7.47 9.3M
2022-08-23 7.37 7.55 7.29 7.50 5.2M
2022-08-22 7.31 7.47 7.21 7.36 5.5M
2022-08-19 7.29 7.40 7.25 7.31 5.2M
2022-08-18 7.37 7.54 7.26 7.27 5.6M
2022-08-17 7.62 7.66 7.46 7.48 5.9M
2022-08-16 7.57 7.60 7.47 7.54 6.5M
2022-08-15 7.46 7.54 7.37 7.47 5.3M
2022-08-12 7.50 7.57 7.36 7.43 9.4M
2022-08-11 7.02 7.51 7.02 7.42 13.0M
2022-08-10 7.05 7.07 6.98 7.00 4.6M
2022-08-09 7.02 7.09 6.92 7.08 5.8M
2022-08-08 7.06 7.12 6.98 7.03 4.9M
2022-08-05 7.04 7.09 6.93 7.06 4.3M
2022-08-04 6.97 7.01 6.87 6.99 4.7M
2022-08-03 6.86 7.11 6.85 6.92 7.9M
2022-08-02 7.16 7.16 6.73 6.87 9.4M
2022-08-01 7.26 7.33 7.14 7.17 5.8M
2022-07-29 7.47 7.49 7.28 7.30 8.3M
2022-07-28 7.17 7.75 7.11 7.42 17.3M
2022-07-27 6.94 7.15 6.92 7.15 9.9M
2022-07-26 6.83 6.97 6.79 6.95 4.8M
2022-07-25 6.89 6.96 6.81 6.84 3.7M
2022-07-22 6.86 6.94 6.82 6.89 3.8M
2022-07-21 6.88 6.96 6.86 6.87 3.8M
2022-07-20 6.97 7.03 6.93 6.95 4.4M
2022-07-19 6.92 7.03 6.89 6.97 6.4M
2022-07-18 6.57 6.94 6.56 6.89 8.8M
2022-07-15 6.93 6.95 6.60 6.61 10.4M
2022-07-14 6.93 6.98 6.85 6.91 10.6M
2022-07-13 6.77 7.04 6.74 7.04 10.1M
2022-07-12 6.89 7.00 6.76 6.77 6.5M
2022-07-11 6.82 6.96 6.80 6.95 8.9M
2022-07-08 6.72 6.88 6.68 6.82 6.0M
2022-07-07 6.69 6.76 6.68 6.71 5.1M
2022-07-06 6.86 6.86 6.65 6.69 6.5M
2022-07-05 7.03 7.03 6.78 6.89 10.2M
2022-07-04 7.02 7.06 6.90 7.01 9.6M
2022-07-01 7.02 7.08 6.94 7.01 5.9M
2022-06-30 6.96 7.12 6.96 7.02 8.5M
2022-06-29 7.09 7.10 6.95 6.95 7.3M
2022-06-28 6.98 7.11 6.97 7.09 8.6M
2022-06-27 7.06 7.09 6.97 6.99 4.9M
2022-06-24 6.97 6.99 6.91 6.99 5.0M
2022-06-23 6.88 6.97 6.83 6.97 6.2M
2022-06-22 7.08 7.08 6.93 6.94 10.0M
2022-06-21 7.05 7.07 6.95 7.03 5.7M
2022-06-20 6.90 7.07 6.89 7.04 8.8M
2022-06-17 6.96 7.01 6.79 6.93 6.4M
2022-06-16 6.91 7.05 6.89 6.98 7.2M
2022-06-15 6.93 6.99 6.89 6.91 7.5M
2022-06-14 6.84 6.93 6.73 6.91 7.8M
2022-06-13 6.84 6.90 6.77 6.84 5.4M
2022-06-10 6.85 6.86 6.72 6.84 5.0M
2022-06-09 6.93 6.99 6.76 6.81 6.1M
2022-06-08 6.94 6.97 6.78 6.92 7.0M
2022-06-07 7.06 7.06 6.90 6.94 7.3M
2022-06-06 6.93 7.05 6.86 7.04 8.9M
2022-06-02 6.87 6.96 6.79 6.95 6.3M
2022-06-01 6.96 6.98 6.84 6.92 8.3M
2022-05-31 6.78 7.04 6.73 6.95 14.6M
2022-05-30 6.82 6.90 6.74 6.79 7.5M
2022-05-27 6.79 6.80 6.68 6.78 5.6M
2022-05-26 6.85 6.85 6.64 6.78 5.4M
2022-05-25 6.60 6.81 6.59 6.79 6.5M
2022-05-24 6.89 6.95 6.57 6.59 8.7M
2022-05-23 6.74 6.94 6.71 6.89 9.7M
2022-05-20 6.65 6.75 6.65 6.74 7.8M
2022-05-19 6.56 6.75 6.51 6.69 7.6M
2022-05-18 6.67 6.75 6.61 6.74 6.4M
2022-05-17 6.78 6.79 6.59 6.67 8.7M
2022-05-16 6.68 6.94 6.67 6.79 13.5M
2022-05-13 6.59 6.72 6.55 6.65 5.6M
2022-05-12 6.56 6.69 6.50 6.61 6.2M
2022-05-11 6.65 6.75 6.60 6.60 7.8M
2022-05-10 6.61 6.68 6.50 6.68 6.8M
2022-05-09 6.48 6.65 6.48 6.61 5.6M
2022-05-06 6.47 6.60 6.36 6.45 7.1M
2022-05-05 6.46 6.69 6.35 6.60 8.4M
2022-04-29 6.22 6.54 6.22 6.48 9.2M
2022-04-28 6.34 6.39 6.07 6.26 9.9M
2022-04-27 6.30 6.44 6.10 6.42 10.6M
2022-04-26 6.57 6.74 6.27 6.32 12.1M
2022-04-25 7.15 7.20 6.58 6.58 17.0M
2022-04-22 7.70 7.81 7.24 7.31 20.1M
2022-04-21 8.21 8.34 7.80 7.86 21.3M
2022-04-20 8.23 8.45 8.11 8.32 27.6M
2022-04-19 8.24 8.31 8.06 8.16 24.2M
2022-04-18 7.68 8.29 7.63 8.29 28.7M
2022-04-15 7.73 7.97 7.69 7.70 10.6M
2022-04-14 7.71 7.80 7.60 7.77 9.1M
2022-04-13 7.85 8.03 7.59 7.75 13.5M
2022-04-12 7.50 7.80 7.40 7.73 16.6M
2022-04-11 7.59 7.99 7.59 7.77 16.0M
2022-04-08 7.88 7.93 7.59 7.65 7.2M
2022-04-07 8.05 8.12 7.84 7.86 9.1M
2022-04-06 7.81 8.17 7.76 8.13 12.3M
2022-04-01 7.96 8.15 7.89 7.98 9.3M
2022-03-31 7.92 8.06 7.89 7.92 8.6M
2022-03-30 8.03 8.09 7.94 8.01 12.4M
2022-03-29 7.96 8.20 7.91 8.17 16.7M
2022-03-28 8.18 8.24 7.95 8.00 17.2M
2022-03-25 7.84 8.20 7.83 8.13 15.2M
2022-03-24 7.93 7.99 7.84 7.86 11.0M
2022-03-23 7.80 7.95 7.75 7.86 6.3M
2022-03-22 7.84 7.99 7.72 7.82 7.2M
2022-03-21 7.56 7.88 7.49 7.86 12.5M
2022-03-18 7.32 7.58 7.30 7.51 6.3M
2022-03-17 7.25 7.47 7.21 7.36 6.2M
2022-03-16 7.15 7.24 6.87 7.20 7.2M
2022-03-15 7.46 7.57 7.02 7.03 9.1M
2022-03-14 7.51 7.81 7.48 7.51 8.5M
2022-03-11 7.36 7.60 7.20 7.60 7.0M
2022-03-10 7.41 7.53 7.34 7.44 6.8M
2022-03-09 7.64 7.64 6.98 7.32 9.3M
2022-03-08 7.81 7.82 7.53 7.54 6.9M
2022-03-07 7.91 7.95 7.79 7.86 6.5M
2022-03-04 7.94 7.94 7.82 7.86 5.2M
2022-03-03 7.88 7.96 7.85 7.92 7.4M
2022-03-02 7.80 7.98 7.75 7.92 10.2M
2022-03-01 7.67 7.80 7.63 7.79 6.3M
2022-02-28 7.66 7.70 7.53 7.65 5.3M
2022-02-25 7.61 7.73 7.60 7.66 5.4M
2022-02-24 7.78 7.90 7.49 7.58 10.7M
2022-02-23 7.93 8.05 7.78 7.85 8.5M
2022-02-22 7.85 7.94 7.74 7.82 6.9M
2022-02-21 7.71 7.89 7.70 7.89 7.8M
2022-02-18 7.59 7.70 7.55 7.69 5.0M
2022-02-17 7.73 7.79 7.60 7.62 6.5M
2022-02-16 7.67 7.73 7.63 7.73 4.3M
2022-02-15 7.73 7.78 7.62 7.65 4.8M
2022-02-14 7.69 7.80 7.68 7.73 4.0M
2022-02-11 7.85 7.89 7.70 7.72 6.5M
2022-02-10 7.96 7.99 7.83 7.93 9.8M
2022-02-09 7.88 7.99 7.83 7.95 5.7M
2022-02-08 7.72 7.91 7.62 7.89 6.4M
2022-02-07 7.65 7.74 7.55 7.74 5.7M
2022-01-28 7.42 7.63 7.35 7.55 7.2M
2022-01-27 7.56 7.61 7.40 7.40 6.5M
2022-01-26 7.50 7.59 7.45 7.57 6.1M
2022-01-25 7.83 7.92 7.49 7.50 11.0M
2022-01-24 7.83 7.93 7.81 7.88 6.3M
2022-01-21 8.20 8.20 7.70 7.89 16.4M
2022-01-20 8.50 8.60 8.28 8.28 18.0M
2022-01-19 8.35 8.71 8.30 8.56 23.2M
2022-01-18 8.55 8.65 8.27 8.29 20.1M
2022-01-17 8.43 8.60 8.27 8.58 20.4M
2022-01-14 8.61 8.90 8.39 8.41 25.5M
2022-01-13 8.88 8.97 8.62 8.73 25.4M
2022-01-12 8.42 8.76 8.31 8.67 19.5M
2022-01-11 8.36 8.65 8.34 8.39 10.0M
2022-01-10 8.34 8.46 8.13 8.42 10.6M
2022-01-07 8.70 8.70 8.31 8.33 17.5M
2022-01-06 8.68 8.73 8.56 8.67 12.4M
2022-01-05 8.65 8.79 8.51 8.66 17.1M
2022-01-04 8.34 8.76 8.32 8.73 24.3M