Shanghai Aladdin Biochemical Technology Co Ltd (688179)

688179
🏛️ China →
12.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.32 12.35 12.19 12.32 313.9K
09:35 12.33 12.47 12.33 12.45 220.6K
09:40 12.46 12.61 12.43 12.60 538.5K
09:45 12.59 12.78 12.55 12.77 1,145.5K
09:50 12.76 12.76 12.55 12.62 592.2K
09:55 12.61 12.89 12.59 12.80 1,761.7K
10:00 12.79 12.88 12.76 12.87 656.3K
10:05 12.83 12.83 12.71 12.74 163.9K
10:10 12.74 12.78 12.70 12.72 160.6K
10:15 12.72 12.75 12.72 12.73 111.4K
10:20 12.73 12.79 12.73 12.76 77.1K
10:25 12.77 12.80 12.76 12.77 125.2K
10:30 12.76 12.91 12.76 12.81 517.2K
10:35 12.80 12.81 12.73 12.75 218.9K
10:40 12.75 12.75 12.72 12.75 128.0K
10:45 12.75 12.79 12.74 12.77 101.8K
10:50 12.78 13.04 12.75 12.99 1,366.4K
10:55 13.00 13.07 12.95 12.95 429.0K
11:00 12.95 13.10 12.95 13.05 733.7K
11:05 13.06 13.27 13.02 13.27 1,354.6K
11:10 13.27 13.28 13.15 13.15 530.9K
11:15 13.15 13.16 13.12 13.14 205.0K
11:20 13.13 13.15 13.11 13.13 153.3K
11:25 13.13 13.14 13.10 13.11 128.5K
13:00 13.10 13.11 13.03 13.03 213.3K
13:05 13.02 13.04 13.01 13.01 113.9K
13:10 13.01 13.05 13.00 13.03 87.9K
13:15 13.05 13.08 13.03 13.06 107.5K
13:20 13.07 13.10 13.04 13.04 92.3K
13:25 13.04 13.07 13.03 13.04 124.6K
13:30 13.04 13.06 13.00 13.05 166.6K
13:35 13.04 13.05 12.98 12.99 201.1K
13:40 12.99 13.01 12.98 13.00 100.7K
13:45 12.99 13.03 12.96 13.03 104.3K
13:50 13.02 13.03 12.94 12.94 86.6K
13:55 12.94 12.96 12.88 12.91 256.9K
14:00 12.90 12.95 12.88 12.93 166.8K
14:05 12.95 12.98 12.92 12.96 72.1K
14:10 12.95 12.98 12.92 12.92 86.2K
14:15 12.92 12.97 12.92 12.96 64.1K
14:20 12.96 12.99 12.95 12.96 129.4K
14:25 12.96 12.96 12.92 12.92 131.6K
14:30 12.93 12.95 12.89 12.89 189.9K
14:35 12.89 12.92 12.89 12.90 178.1K
14:40 12.91 12.93 12.89 12.91 182.7K
14:45 12.93 12.93 12.86 12.87 202.3K
14:50 12.86 12.88 12.83 12.84 277.6K
14:55 12.85 12.87 12.84 12.86 130.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.32 13.30 12.17 12.83 15.3M
2025-09-25 12.30 12.53 12.24 12.35 4.5M
2025-09-24 12.22 12.40 12.08 12.34 5.0M
2025-09-23 12.44 12.55 11.91 12.22 6.6M
2025-09-22 12.50 12.61 12.36 12.43 4.3M
2025-09-19 12.63 12.75 12.33 12.44 5.9M
2025-09-18 12.76 13.00 12.52 12.64 8.0M
2025-09-17 12.71 12.96 12.65 12.74 4.3M
2025-09-16 12.73 12.80 12.61 12.76 4.5M
2025-09-15 12.85 12.99 12.68 12.70 5.7M
2025-09-12 12.98 13.03 12.75 12.95 7.5M
2025-09-11 12.79 13.00 12.60 12.98 6.6M
2025-09-10 12.89 13.08 12.83 12.84 4.6M
2025-09-09 13.16 13.22 12.80 12.91 6.9M
2025-09-08 13.00 13.18 12.86 13.18 8.0M
2025-09-05 12.87 13.04 12.78 13.01 6.8M
2025-09-04 12.89 13.11 12.61 12.80 7.2M
2025-09-03 13.00 13.19 12.85 12.91 6.7M
2025-09-02 13.46 13.55 12.85 13.03 12.5M
2025-09-01 13.43 13.73 13.35 13.46 9.8M
2025-08-29 13.65 13.77 13.40 13.57 12.4M
2025-08-28 14.48 14.50 13.31 13.83 29.1M
2025-08-27 15.49 15.69 15.04 15.09 11.1M
2025-08-26 15.79 15.80 15.47 15.50 8.7M
2025-08-25 15.80 16.09 15.60 15.76 11.9M
2025-08-22 15.40 16.00 15.38 15.86 15.1M
2025-08-21 15.59 15.69 15.28 15.35 6.7M
2025-08-20 15.29 15.53 15.17 15.49 7.0M
2025-08-19 15.55 15.80 15.31 15.36 9.0M
2025-08-18 15.53 15.74 15.47 15.59 8.8M
2025-08-15 15.18 15.53 15.15 15.49 7.7M
2025-08-14 15.31 15.56 15.17 15.25 8.5M
2025-08-13 15.27 15.43 15.10 15.30 7.8M
2025-08-12 15.77 15.77 14.99 15.25 8.7M
2025-08-11 15.44 16.25 15.20 15.54 12.6M
2025-08-08 15.03 15.13 14.87 15.00 5.3M
2025-08-07 15.23 15.48 15.00 15.13 6.6M
2025-08-06 15.38 15.45 15.10 15.18 6.7M
2025-08-05 15.08 15.35 14.90 15.34 8.4M
2025-08-04 14.78 15.10 14.48 15.07 6.8M
2025-08-01 14.81 15.07 14.67 14.79 7.0M
2025-07-31 15.20 15.47 14.79 14.86 14.3M
2025-07-30 15.68 15.79 15.03 15.30 13.5M
2025-07-29 15.62 15.76 15.18 15.70 11.6M
2025-07-28 14.85 15.69 14.73 15.53 15.0M
2025-07-25 14.71 14.99 14.63 14.80 8.5M
2025-07-24 14.37 15.07 14.37 14.77 12.7M
2025-07-23 14.46 14.64 14.30 14.35 8.8M
2025-07-22 14.05 14.66 13.93 14.35 12.2M
2025-07-21 13.94 14.37 13.86 14.13 9.8M
2025-07-18 13.92 14.07 13.66 13.94 7.9M
2025-07-17 13.72 14.07 13.59 13.91 9.5M
2025-07-16 13.71 13.72 13.44 13.62 6.6M
2025-07-15 13.64 13.74 13.35 13.71 8.5M
2025-07-14 13.43 13.67 13.25 13.64 9.2M
2025-07-11 12.89 13.55 12.80 13.49 13.5M
2025-07-10 12.77 12.95 12.70 12.82 4.3M
2025-07-09 12.93 13.11 12.79 12.80 5.7M
2025-07-08 12.85 13.12 12.72 12.93 7.6M
2025-07-07 12.60 12.96 12.58 12.84 9.7M
2025-07-04 12.68 12.73 12.38 12.43 5.9M
2025-07-03 12.46 12.69 12.38 12.63 5.3M
2025-07-02 12.88 12.90 12.44 12.52 7.0M
2025-07-01 12.72 12.93 12.58 12.85 10.9M
2025-06-30 11.80 12.94 11.76 12.72 17.7M
2025-06-27 11.84 11.89 11.73 11.79 3.2M
2025-06-26 11.95 11.95 11.71 11.75 4.9M
2025-06-25 11.89 11.95 11.76 11.92 4.7M
2025-06-24 11.60 11.86 11.55 11.84 6.5M
2025-06-23 11.42 11.55 11.33 11.51 3.7M
2025-06-20 11.43 11.56 11.39 11.45 3.0M
2025-06-19 11.66 11.74 11.37 11.41 6.0M
2025-06-18 11.78 11.80 11.56 11.64 4.5M
2025-06-17 12.00 12.33 11.73 11.79 7.2M
2025-06-16 11.98 12.17 11.92 12.01 4.2M
2025-06-13 12.39 12.45 12.01 12.04 6.1M
2025-06-12 12.19 12.67 12.12 12.39 7.6M
2025-06-11 12.20 12.30 12.16 12.21 4.1M
2025-06-10 12.39 12.53 12.07 12.23 6.9M
2025-06-09 12.20 12.68 12.15 12.39 8.2M
2025-06-06 12.54 12.58 12.15 12.18 7.5M
2025-06-05 12.59 12.68 12.35 12.55 4.7M
2025-06-04 12.62 13.01 12.57 12.67 7.9M
2025-06-03 12.61 12.88 12.55 12.67 5.5M
2025-05-30 12.63 13.05 12.53 12.58 6.0M
2025-05-29 12.24 12.70 12.24 12.59 5.7M
2025-05-28 14.90 15.08 14.71 14.75 3.5M
2025-05-27 15.03 15.24 14.85 14.96 3.8M
2025-05-26 15.22 15.36 14.98 15.16 3.4M
2025-05-23 15.20 15.62 14.94 15.23 5.1M
2025-05-22 15.46 15.60 15.25 15.28 3.3M
2025-05-21 15.50 15.73 15.36 15.45 4.1M
2025-05-20 15.45 15.74 15.37 15.59 4.6M
2025-05-19 15.45 15.59 15.16 15.36 3.2M
2025-05-16 15.38 15.72 15.32 15.44 3.6M
2025-05-15 15.67 15.74 15.37 15.38 3.8M
2025-05-14 15.59 15.78 15.56 15.67 3.4M
2025-05-13 15.74 16.03 15.58 15.67 5.0M
2025-05-12 16.55 16.59 15.54 15.65 12.1M
2025-05-09 16.74 16.87 16.33 16.58 4.2M
2025-05-08 16.92 17.09 16.60 16.88 3.3M
2025-05-07 17.27 17.46 16.70 16.88 5.4M
2025-05-06 16.85 17.29 16.66 17.12 5.4M
2025-04-30 17.20 17.27 16.68 16.78 6.4M
2025-04-29 17.01 17.39 16.85 17.10 7.0M
2025-04-28 16.32 17.50 15.77 17.06 9.3M
2025-04-25 16.97 17.15 16.10 16.19 10.3M
2025-04-24 16.82 17.29 16.53 16.85 8.4M
2025-04-23 17.91 17.95 16.82 16.90 10.3M
2025-04-22 16.62 17.94 16.62 17.64 10.9M
2025-04-21 16.36 16.93 16.26 16.70 6.8M
2025-04-18 16.15 16.65 16.02 16.46 8.0M
2025-04-17 15.25 16.50 15.06 16.15 8.6M
2025-04-16 15.55 16.07 15.24 15.38 4.1M
2025-04-15 15.50 15.92 15.35 15.66 4.3M
2025-04-14 15.72 16.10 15.44 15.50 6.8M
2025-04-11 14.43 15.79 14.42 15.40 9.8M
2025-04-10 14.06 14.70 13.90 14.63 7.6M
2025-04-09 12.93 14.15 12.01 13.91 7.1M
2025-04-08 13.20 13.88 12.88 13.34 5.2M
2025-04-07 13.87 14.50 12.46 13.07 8.3M
2025-04-03 15.51 15.98 15.17 15.19 4.3M
2025-04-02 15.23 15.93 15.15 15.70 5.9M
2025-04-01 14.85 15.48 14.70 15.12 3.6M
2025-03-31 14.70 14.99 14.51 14.71 2.4M
2025-03-28 14.97 15.46 14.79 14.79 3.7M
2025-03-27 14.71 15.19 14.50 15.02 2.6M
2025-03-26 14.63 14.90 14.55 14.76 1.7M
2025-03-25 14.74 14.83 14.41 14.58 1.9M
2025-03-24 14.96 15.07 14.40 14.72 3.0M
2025-03-21 15.02 15.19 14.80 14.95 2.9M
2025-03-20 15.38 15.38 14.95 15.04 4.5M
2025-03-19 15.34 15.57 15.29 15.38 2.2M
2025-03-18 15.39 15.87 15.30 15.39 3.8M
2025-03-17 15.56 15.64 15.15 15.35 4.2M
2025-03-14 15.39 15.51 15.03 15.50 4.5M
2025-03-13 15.80 15.83 15.16 15.29 4.2M
2025-03-12 15.96 16.16 15.80 15.86 3.1M
2025-03-11 15.71 16.02 15.65 15.96 3.4M
2025-03-10 16.65 16.65 15.85 15.99 5.0M
2025-03-07 16.16 16.93 16.05 16.47 6.1M
2025-03-06 16.15 16.86 16.13 16.27 7.7M
2025-03-05 15.72 16.33 15.56 15.91 5.5M
2025-03-04 15.09 16.05 14.72 15.93 10.0M
2025-03-03 14.38 15.02 14.24 14.76 4.4M
2025-02-28 15.15 15.26 14.27 14.37 5.5M
2025-02-27 15.39 15.70 15.03 15.24 5.1M
2025-02-26 15.04 15.33 14.88 15.23 4.2M
2025-02-25 15.33 15.45 15.10 15.15 4.6M
2025-02-24 16.01 16.08 15.39 15.54 4.0M
2025-02-21 15.84 16.17 15.67 15.99 4.1M
2025-02-20 15.30 15.94 15.11 15.84 3.7M
2025-02-19 15.30 15.67 15.17 15.41 2.5M
2025-02-18 15.60 15.69 15.21 15.23 2.6M
2025-02-17 15.72 15.93 15.54 15.71 3.6M
2025-02-14 15.12 15.95 15.10 15.71 4.9M
2025-02-13 15.53 15.61 15.05 15.13 2.2M
2025-02-12 15.28 15.73 15.21 15.57 2.9M
2025-02-11 15.50 15.50 15.14 15.36 1.7M
2025-02-10 15.39 15.58 15.16 15.53 2.6M
2025-02-07 15.06 15.66 15.05 15.41 3.1M
2025-02-06 14.79 15.32 14.67 15.19 2.4M
2025-02-05 15.16 15.32 14.65 14.80 2.7M
2025-01-27 15.24 15.37 14.91 15.12 1.8M
2025-01-24 15.29 15.32 15.00 15.20 1.8M
2025-01-23 15.03 15.74 15.00 15.24 3.7M
2025-01-22 15.20 15.45 14.51 15.01 4.9M
2025-01-21 15.30 15.84 15.26 15.54 3.5M
2025-01-20 14.93 15.43 14.80 15.25 2.9M
2025-01-17 14.01 15.02 14.01 14.76 3.8M
2025-01-16 14.04 14.42 13.86 14.10 2.3M
2025-01-15 14.86 14.86 14.16 14.27 2.8M
2025-01-14 13.93 14.70 13.86 14.67 3.4M
2025-01-13 13.88 14.13 13.62 13.85 1.7M
2025-01-10 13.39 14.40 13.32 14.03 5.9M
2025-01-09 13.10 13.54 13.06 13.39 2.4M
2025-01-08 13.31 13.45 12.76 13.20 2.8M
2025-01-07 13.44 13.48 13.09 13.46 1.3M
2025-01-06 13.13 13.39 12.81 13.20 2.6M
2025-01-03 13.45 13.60 13.06 13.10 2.1M
2025-01-02 13.95 13.95 13.30 13.45 2.6M