Shandong Boan Biotechnology Co Ltd (6955)

6955
🏛️ Hongkong →
12.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 15.06 15.70 14.62 15.50 0.4M
2023-12-28 15.38 15.38 14.54 15.06 0.5M
2023-12-27 15.80 15.80 14.44 14.62 0.5M
2023-12-22 15.56 15.56 14.74 15.00 0.3M
2023-12-21 15.30 15.66 14.90 15.56 0.4M
2023-12-20 15.86 15.88 14.58 15.30 0.4M
2023-12-19 15.06 15.30 14.50 15.28 0.4M
2023-12-18 15.10 15.20 14.50 15.00 0.4M
2023-12-15 16.12 16.12 15.04 15.04 0.4M
2023-12-14 14.58 15.84 14.54 15.84 0.5M
2023-12-13 14.98 14.98 13.82 14.58 0.5M
2023-12-12 14.18 14.60 13.52 14.38 0.5M
2023-12-11 14.10 14.60 13.20 14.18 0.6M
2023-12-08 16.20 16.80 14.06 14.20 0.5M
2023-12-07 17.98 18.32 16.10 16.34 0.5M
2023-12-06 17.46 18.36 17.12 18.00 0.4M
2023-12-05 17.00 17.80 16.38 17.50 0.5M
2023-12-04 19.48 19.48 15.72 16.96 0.6M
2023-12-01 18.20 20.50 17.00 18.28 1.1M
2023-11-30 15.94 18.64 15.74 16.52 0.5M
2023-11-29 15.60 16.10 15.26 15.94 0.3M
2023-11-28 15.74 15.80 15.10 15.72 0.2M
2023-11-27 16.30 16.96 15.32 15.74 0.2M
2023-11-24 15.62 16.26 15.62 16.16 0.2M
2023-11-23 15.22 15.70 15.22 15.66 0.2M
2023-11-22 15.32 15.74 15.18 15.22 0.2M
2023-11-21 15.12 15.60 14.56 15.42 0.2M
2023-11-20 15.32 15.62 14.88 15.12 0.2M
2023-11-17 15.42 15.60 14.96 15.32 0.1M
2023-11-16 14.82 15.60 14.50 15.42 0.2M
2023-11-15 15.08 15.08 14.68 14.84 0.1M
2023-11-14 14.76 15.10 14.24 15.10 0.2M
2023-11-13 15.28 15.28 14.30 14.90 0.1M
2023-11-10 14.78 14.98 14.30 14.90 0.1M
2023-11-09 15.04 15.10 14.60 14.88 0.1M
2023-11-08 15.18 15.32 14.82 15.02 0.1M
2023-11-07 15.24 15.40 14.88 15.26 0.1M
2023-11-06 15.18 15.66 15.00 15.24 0.1M
2023-11-03 15.78 15.80 14.98 15.18 0.1M
2023-11-02 15.56 15.68 14.86 15.58 0.1M
2023-11-01 16.14 16.14 14.70 15.60 0.1M
2023-10-31 15.22 15.30 14.68 15.20 0.1M
2023-10-30 14.80 15.60 14.64 15.20 0.1M
2023-10-27 16.32 16.32 14.88 14.90 0.1M
2023-10-26 14.92 14.96 14.60 14.88 0.1M
2023-10-25 16.46 16.46 14.90 14.92 0.1M
2023-10-24 15.40 16.80 14.54 15.14 0.1M
2023-10-20 15.26 15.94 14.64 15.40 0.1M
2023-10-19 15.90 16.70 15.26 15.26 0.1M
2023-10-18 16.20 16.22 15.30 15.90 0.1M
2023-10-17 16.98 16.98 15.76 16.20 0.1M
2023-10-16 15.80 17.98 15.80 15.90 0.1M
2023-10-13 16.30 16.66 15.96 16.44 0.1M
2023-10-12 16.24 16.80 16.24 16.46 0.1M
2023-10-11 16.32 17.12 16.02 16.48 0.2M
2023-10-10 16.52 17.20 16.16 16.16 0.1M
2023-10-09 17.28 17.30 16.68 16.82 0.2M
2023-10-06 16.76 18.56 16.76 18.38 0.1M
2023-10-05 17.00 17.00 16.10 16.76 0.1M
2023-10-04 16.78 16.90 15.62 15.96 0.1M
2023-10-03 16.18 17.38 15.70 16.56 0.1M
2023-09-29 17.78 17.78 14.54 16.20 0.0M
2023-09-28 15.98 17.00 15.14 15.62 0.3M
2023-09-27 14.78 18.24 14.52 15.38 0.7M
2023-09-26 14.28 15.86 13.98 14.72 0.2M
2023-09-25 15.98 15.98 14.26 14.76 0.3M
2023-09-22 17.96 17.96 15.24 15.98 0.3M
2023-09-21 21.00 21.00 17.02 17.14 0.5M
2023-09-20 18.90 24.20 17.42 19.00 2.3M
2023-09-19 15.08 24.00 13.00 18.22 1.8M
2023-09-18 13.96 18.74 13.42 15.08 0.3M
2023-09-15 13.80 14.16 13.70 13.76 0.1M
2023-09-14 14.24 14.24 14.02 14.14 0.1M
2023-09-13 14.48 14.48 13.96 14.16 0.1M
2023-09-12 14.48 14.86 14.04 14.44 0.1M
2023-09-11 13.96 14.48 13.96 14.34 0.1M
2023-09-07 14.58 14.70 14.04 14.60 0.1M
2023-09-06 14.70 14.70 14.32 14.68 0.1M
2023-09-05 14.72 14.82 14.02 14.70 0.1M
2023-09-04 14.70 14.76 14.12 14.72 0.1M
2023-08-31 14.00 14.94 14.00 14.56 0.1M
2023-08-30 14.96 14.96 14.32 14.92 0.1M
2023-08-29 15.58 15.58 14.72 14.80 0.3M
2023-08-28 15.46 15.46 14.84 15.26 0.1M
2023-08-25 15.46 15.46 15.22 15.34 0.1M
2023-08-24 15.48 15.48 15.04 15.36 0.1M
2023-08-23 15.54 15.54 14.60 15.36 0.1M
2023-08-22 15.42 15.44 14.94 15.36 0.1M
2023-08-21 15.50 15.50 15.36 15.44 0.1M
2023-08-18 15.24 15.24 14.54 15.10 0.1M
2023-08-17 15.28 15.28 14.48 15.16 0.1M
2023-08-16 15.26 15.26 14.50 15.20 0.1M
2023-08-15 15.20 15.20 15.00 15.18 0.1M
2023-08-14 15.26 15.26 15.16 15.20 0.1M
2023-08-11 15.16 15.40 14.34 15.18 0.1M
2023-08-10 15.72 15.72 15.12 15.12 0.1M
2023-08-09 15.72 15.84 15.22 15.70 0.1M
2023-08-08 15.76 15.80 15.36 15.72 0.1M
2023-08-07 15.50 15.50 15.18 15.46 0.1M
2023-08-04 15.48 15.54 15.00 15.50 0.1M
2023-08-03 15.42 15.48 15.40 15.48 0.1M
2023-08-02 15.66 15.68 14.98 15.34 0.1M
2023-08-01 15.76 15.76 15.62 15.62 0.1M
2023-07-31 15.76 15.80 15.36 15.54 0.1M
2023-07-28 15.70 15.84 15.68 15.76 0.1M
2023-07-27 15.78 15.84 15.28 15.66 0.1M
2023-07-26 15.66 15.78 15.44 15.78 0.1M
2023-07-25 15.38 15.98 15.20 15.62 0.1M
2023-07-24 15.78 15.90 15.34 15.70 0.1M
2023-07-21 15.96 15.96 15.34 15.92 0.1M
2023-07-20 15.82 15.92 15.34 15.92 0.1M
2023-07-19 15.84 15.84 15.60 15.84 0.1M
2023-07-18 16.00 16.00 15.44 15.86 0.1M
2023-07-14 15.96 15.96 15.24 15.58 0.1M
2023-07-13 16.00 16.00 15.20 15.30 0.1M
2023-07-12 16.68 16.68 15.42 15.86 0.1M
2023-07-11 16.30 16.30 15.60 16.00 0.1M
2023-07-10 16.30 16.30 15.98 16.00 0.1M
2023-07-07 16.20 16.20 15.58 16.00 0.1M
2023-07-06 16.30 16.30 16.04 16.06 0.1M
2023-07-05 16.30 16.34 16.30 16.26 0.1M
2023-07-04 16.40 16.40 15.36 16.30 0.1M
2023-07-03 16.30 16.40 16.20 16.40 0.0M
2023-06-30 16.32 16.32 16.22 16.30 0.0M
2023-06-29 16.34 16.34 16.28 16.32 0.0M
2023-06-28 16.40 16.40 16.34 16.34 0.0M
2023-06-27 15.98 16.50 15.78 16.00 0.0M
2023-06-26 15.70 15.78 15.56 15.74 0.0M
2023-06-23 16.16 16.16 16.16 16.16 0.0M
2023-06-21 16.40 16.40 15.34 16.16 0.0M
2023-06-20 16.00 16.00 15.00 15.80 0.0M
2023-06-19 15.00 15.98 14.86 15.50 0.0M
2023-06-16 15.70 15.70 14.44 14.92 0.1M
2023-06-15 14.70 14.98 14.48 14.80 0.0M
2023-06-14 15.00 15.00 13.86 14.70 0.0M
2023-06-13 14.00 14.22 14.00 14.08 0.0M
2023-06-12 14.14 14.14 13.82 14.00 0.0M
2023-06-09 13.60 14.00 13.30 14.00 0.1M
2023-06-08 13.96 14.04 13.22 13.50 0.1M
2023-06-07 14.10 15.38 13.38 13.90 0.1M
2023-06-06 14.94 14.94 13.80 14.28 0.1M
2023-06-05 14.88 14.88 13.70 14.66 0.1M
2023-06-02 15.10 15.18 14.60 14.88 0.1M
2023-06-01 15.00 15.70 14.72 15.08 0.1M
2023-05-31 16.00 16.00 14.86 15.44 0.1M
2023-05-30 16.10 16.10 14.98 15.24 0.1M
2023-05-29 15.66 15.72 15.10 15.18 0.1M
2023-05-25 15.94 15.94 15.50 15.76 0.1M
2023-05-24 15.50 16.70 14.80 16.04 0.1M
2023-05-23 16.00 16.48 15.78 16.32 0.1M
2023-05-22 16.00 16.38 15.84 16.00 0.1M
2023-05-19 15.34 15.78 15.34 15.78 0.1M
2023-05-18 15.98 15.98 15.38 15.38 0.1M
2023-05-17 16.46 16.46 15.70 16.00 0.1M
2023-05-16 16.52 16.52 15.60 16.22 0.1M
2023-05-15 16.44 16.44 16.10 16.12 0.1M
2023-05-12 17.10 17.10 15.98 16.48 0.1M
2023-05-11 16.46 16.76 16.18 16.50 0.1M
2023-05-10 16.96 16.96 16.10 16.50 0.1M
2023-05-09 16.92 16.92 16.02 16.32 0.1M
2023-05-08 16.90 16.96 16.00 16.92 0.1M
2023-05-05 17.04 17.20 16.80 16.96 0.1M
2023-05-04 17.50 17.50 16.62 17.10 0.1M
2023-05-03 16.66 17.20 16.66 17.10 0.1M
2023-05-02 16.30 17.18 16.26 16.58 0.1M
2023-04-28 16.74 16.74 16.24 16.68 0.1M
2023-04-27 17.00 17.00 16.28 16.50 0.1M
2023-04-26 15.80 16.80 15.72 16.56 0.1M
2023-04-25 16.22 16.28 15.88 15.88 0.1M
2023-04-24 17.54 17.54 16.02 16.18 0.1M
2023-04-21 17.80 17.80 16.20 16.20 0.1M
2023-04-20 18.56 18.56 17.14 17.60 0.1M
2023-04-19 18.90 18.96 17.44 17.84 0.1M
2023-04-18 19.92 19.92 18.58 18.58 0.1M
2023-04-17 19.16 19.16 18.68 19.00 0.1M
2023-04-14 19.02 19.20 18.76 18.94 0.1M
2023-04-13 18.90 19.28 18.76 19.28 0.1M
2023-04-12 18.98 19.20 18.66 18.88 0.1M
2023-04-11 19.10 19.48 18.60 18.88 0.1M
2023-04-06 19.12 19.32 18.80 19.10 0.1M
2023-04-04 20.20 20.20 19.10 19.34 0.1M
2023-04-03 20.30 20.50 19.00 19.30 0.1M
2023-03-31 20.35 20.40 19.10 19.66 0.1M
2023-03-30 21.00 21.00 19.00 19.84 0.1M
2023-03-29 21.35 21.35 19.60 20.00 0.1M
2023-03-28 20.85 20.85 19.22 20.35 0.1M
2023-03-27 20.15 20.85 19.94 20.40 0.1M
2023-03-24 20.70 21.50 20.00 20.70 0.1M
2023-03-23 21.35 21.35 20.25 20.85 0.1M
2023-03-22 20.90 21.85 20.30 21.35 0.1M
2023-03-21 20.95 20.95 20.00 20.90 0.1M
2023-03-20 21.00 22.85 19.72 20.90 0.1M
2023-03-17 23.80 24.00 19.62 21.00 0.2M
2023-03-16 25.00 27.50 20.60 22.30 0.3M
2023-03-15 40.00 40.00 22.00 24.55 1.1M
2023-03-14 14.80 25.20 14.76 19.50 0.9M
2023-03-13 14.28 15.72 14.28 14.76 0.1M
2023-03-10 14.86 14.86 14.20 14.78 0.1M
2023-03-09 14.72 14.96 14.72 14.86 0.1M
2023-03-08 14.90 14.90 14.66 14.72 0.1M
2023-03-07 14.90 14.96 14.62 14.62 0.1M
2023-03-06 14.80 14.98 14.78 14.88 0.1M
2023-03-03 15.00 15.00 15.00 15.00 0.0M
2023-03-02 14.86 15.00 14.80 14.92 0.0M
2023-03-01 14.82 15.00 14.80 14.88 0.0M
2023-02-28 14.52 14.92 14.52 14.92 0.0M
2023-02-27 14.66 14.96 14.64 14.96 0.0M
2023-02-24 14.86 14.98 14.86 14.98 0.0M
2023-02-23 14.20 15.00 14.20 15.00 0.0M
2023-02-22 14.82 15.04 14.18 15.04 0.0M
2023-02-21 14.98 14.98 14.06 14.94 0.0M
2023-02-20 14.88 14.98 13.98 14.98 0.0M
2023-02-17 14.80 15.00 14.72 14.94 0.0M
2023-02-16 14.22 15.44 14.22 14.88 0.0M
2023-02-15 14.90 15.00 14.22 14.22 0.0M
2023-02-14 15.00 15.00 14.88 14.94 0.0M
2023-02-13 14.88 15.60 14.88 15.40 0.0M
2023-02-10 15.22 15.22 15.22 15.22 0.0M
2023-02-09 15.22 15.30 15.00 15.28 0.0M
2023-02-08 14.84 15.88 14.84 15.42 0.0M
2023-02-07 15.30 15.30 14.88 14.88 0.0M
2023-02-06 15.36 15.36 15.36 15.34 0.0M
2023-02-03 15.00 15.48 15.00 15.44 0.0M
2023-02-02 15.20 15.20 14.98 15.00 0.0M
2023-02-01 15.40 15.40 15.20 15.20 0.0M
2023-01-31 15.84 15.84 15.36 15.40 0.0M
2023-01-30 15.48 17.00 15.48 15.84 0.0M
2023-01-27 15.20 15.50 15.00 15.48 0.0M
2023-01-26 15.70 15.70 15.48 15.50 0.0M
2023-01-20 15.54 15.96 15.40 15.96 0.0M
2023-01-19 15.62 16.00 15.60 16.00 0.0M
2023-01-18 15.88 16.16 15.58 16.08 0.0M
2023-01-17 16.02 16.10 15.24 16.06 0.0M
2023-01-16 16.14 16.18 15.98 16.10 0.0M
2023-01-13 15.66 16.16 15.60 16.14 0.0M
2023-01-12 16.28 16.28 16.20 16.20 0.0M
2023-01-11 16.40 16.40 15.60 16.30 0.0M
2023-01-10 15.80 16.20 15.80 16.20 0.1M
2023-01-09 16.16 17.00 15.70 16.40 0.1M
2023-01-06 17.94 18.00 16.14 16.16 0.1M
2023-01-05 19.90 19.98 17.94 17.94 0.2M
2023-01-04 19.88 19.88 19.76 19.76 0.2M
2023-01-03 19.80 19.90 19.78 19.80 0.2M