Zhejiang Tailin Bioengineering Co Ltd (300813)

300813
🏛️ China →
34.06
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 24.15 24.52 24.02 24.52 0.6M
2023-12-28 23.39 24.38 23.17 24.07 1.0M
2023-12-27 23.77 23.77 23.17 23.39 0.6M
2023-12-26 24.01 24.02 23.33 23.42 0.7M
2023-12-25 24.26 24.31 23.78 23.97 0.6M
2023-12-22 24.55 24.69 24.13 24.21 0.7M
2023-12-21 24.88 24.89 23.96 24.52 0.7M
2023-12-20 24.73 25.09 24.47 24.47 0.5M
2023-12-19 24.60 24.79 24.34 24.65 0.4M
2023-12-18 25.09 25.11 24.50 24.58 0.5M
2023-12-15 25.06 25.29 24.85 25.00 0.5M
2023-12-14 25.22 25.66 25.06 25.14 0.5M
2023-12-13 25.35 25.73 25.05 25.31 0.7M
2023-12-12 25.15 25.27 24.87 25.18 0.6M
2023-12-11 25.32 25.40 24.78 25.27 1.0M
2023-12-08 25.59 25.79 25.25 25.32 0.8M
2023-12-07 25.88 26.07 25.36 25.36 1.1M
2023-12-06 25.69 26.20 25.69 25.88 0.7M
2023-12-05 26.04 26.28 25.62 25.62 0.8M
2023-12-04 26.45 26.77 26.04 26.05 0.9M
2023-12-01 26.42 26.75 26.15 26.45 0.6M
2023-11-30 26.40 26.82 26.25 26.50 0.8M
2023-11-29 26.78 27.06 26.37 26.45 0.7M
2023-11-28 25.91 26.98 25.85 26.97 1.3M
2023-11-27 26.51 26.71 25.91 26.13 1.3M
2023-11-24 26.80 27.02 26.40 26.57 1.4M
2023-11-23 26.78 27.20 26.70 26.82 1.1M
2023-11-22 27.39 27.39 26.75 26.79 1.4M
2023-11-21 27.20 28.36 27.01 27.38 2.3M
2023-11-20 27.84 27.88 26.92 27.25 1.6M
2023-11-17 26.50 28.19 26.26 27.79 3.0M
2023-11-16 26.63 26.73 26.26 26.32 0.9M
2023-11-15 27.43 27.43 26.61 26.63 1.5M
2023-11-14 26.52 28.49 26.41 27.26 2.5M
2023-11-13 26.01 26.66 26.01 26.52 1.2M
2023-11-10 25.99 26.36 25.66 26.03 1.0M
2023-11-09 25.94 26.72 25.90 26.12 1.7M
2023-11-08 25.63 26.08 25.61 25.81 0.9M
2023-11-07 25.67 25.76 25.44 25.62 0.7M
2023-11-06 25.29 25.68 25.15 25.68 0.9M
2023-11-03 25.06 25.39 25.00 25.15 0.6M
2023-11-02 25.22 25.60 25.00 25.07 0.6M
2023-11-01 25.21 25.35 24.88 25.24 0.8M
2023-10-31 25.06 25.45 24.96 25.11 1.1M
2023-10-30 24.57 25.33 24.51 25.05 1.0M
2023-10-27 24.10 24.93 23.96 24.70 1.0M
2023-10-26 23.98 24.37 23.72 24.27 0.7M
2023-10-25 24.09 24.26 23.87 24.12 0.6M
2023-10-24 23.01 24.25 22.89 24.00 1.1M
2023-10-23 23.84 23.84 22.86 22.98 0.9M
2023-10-20 23.92 24.07 23.61 23.70 0.5M
2023-10-19 23.86 24.32 23.43 23.77 0.8M
2023-10-18 24.80 24.80 23.99 24.01 0.8M
2023-10-17 25.05 25.22 24.40 24.81 0.6M
2023-10-16 25.18 25.40 24.75 24.93 0.8M
2023-10-13 25.36 25.50 25.02 25.18 0.8M
2023-10-12 25.28 25.77 24.89 25.19 0.9M
2023-10-11 24.44 25.54 24.44 25.07 1.4M
2023-10-10 24.93 24.98 24.33 24.44 0.6M
2023-10-09 24.85 25.19 24.57 24.94 0.8M
2023-09-28 25.40 25.59 24.85 24.99 0.9M
2023-09-27 24.61 25.61 24.61 25.40 1.2M
2023-09-26 25.16 25.16 24.60 24.61 0.5M
2023-09-25 25.01 25.39 24.96 25.16 0.6M
2023-09-22 24.15 25.21 23.79 25.16 1.2M
2023-09-21 24.43 24.55 24.00 24.13 0.6M
2023-09-20 24.79 25.07 24.40 24.44 0.5M
2023-09-19 24.98 25.33 24.70 24.79 0.6M
2023-09-18 24.81 25.30 24.76 25.09 0.8M
2023-09-15 24.02 25.24 23.95 24.91 1.5M
2023-09-14 24.30 24.39 23.94 24.01 0.7M
2023-09-13 25.24 25.24 24.12 24.32 1.1M
2023-09-12 24.63 25.45 24.51 25.05 1.5M
2023-09-11 24.20 24.86 24.00 24.70 1.2M
2023-09-08 24.12 24.28 23.79 24.17 0.7M
2023-09-07 24.59 24.80 24.02 24.04 1.0M
2023-09-06 24.91 24.91 24.23 24.67 1.3M
2023-09-05 25.68 25.76 24.74 24.90 1.7M
2023-09-04 26.30 26.40 25.35 25.67 1.7M
2023-09-01 26.72 26.91 25.97 26.25 1.2M
2023-08-31 26.81 26.82 26.25 26.53 1.3M
2023-08-30 26.60 27.34 26.48 26.77 1.9M
2023-08-29 26.01 27.25 25.81 27.16 2.5M
2023-08-28 28.90 28.95 26.36 26.40 3.6M
2023-08-25 26.00 28.53 25.96 27.27 4.0M
2023-08-24 25.69 26.40 24.60 26.14 1.9M
2023-08-23 25.72 26.87 25.15 25.81 1.8M
2023-08-22 25.86 25.97 25.12 25.66 1.0M
2023-08-21 25.82 26.13 25.47 25.75 0.7M
2023-08-18 26.60 26.60 25.78 25.80 0.9M
2023-08-17 26.50 26.80 25.91 26.62 1.3M
2023-08-16 26.40 27.75 26.31 26.57 1.9M
2023-08-15 26.70 26.90 25.91 26.45 1.2M
2023-08-14 27.41 27.72 26.25 26.74 1.6M
2023-08-11 27.01 28.34 26.81 27.63 2.2M
2023-08-10 27.39 27.39 26.92 27.14 0.5M
2023-08-09 26.78 27.45 26.52 27.08 1.0M
2023-08-08 26.64 26.72 26.20 26.66 0.7M
2023-08-07 27.39 27.39 26.50 26.60 1.2M
2023-08-04 27.70 27.98 27.32 27.35 0.8M
2023-08-03 27.35 27.80 27.21 27.80 0.8M
2023-08-02 27.81 27.81 27.17 27.34 0.7M
2023-08-01 28.01 28.16 27.65 27.68 0.6M
2023-07-31 27.90 28.17 27.83 28.01 0.6M
2023-07-28 27.78 27.99 27.43 27.90 0.6M
2023-07-27 28.47 28.56 27.77 27.81 0.7M
2023-07-26 28.46 28.73 28.09 28.34 0.8M
2023-07-25 28.47 28.68 27.95 28.58 1.0M
2023-07-24 28.22 28.46 27.90 28.13 0.6M
2023-07-21 27.97 28.65 27.65 28.08 0.9M
2023-07-20 28.20 28.46 27.97 27.97 0.5M
2023-07-19 28.42 28.66 28.08 28.18 0.5M
2023-07-18 28.68 28.68 28.22 28.42 0.5M
2023-07-17 28.96 28.96 27.89 28.52 0.7M
2023-07-14 29.09 29.14 28.66 28.80 0.6M
2023-07-13 28.97 29.28 28.90 29.09 0.5M
2023-07-12 29.47 29.50 28.86 29.09 0.7M
2023-07-11 28.52 29.05 28.45 29.03 0.7M
2023-07-10 28.56 28.93 28.30 28.59 0.6M
2023-07-07 28.99 28.99 28.41 28.55 0.5M
2023-07-06 29.23 29.44 28.78 28.84 0.7M
2023-07-05 28.95 29.64 28.90 29.22 0.9M
2023-07-04 28.63 29.39 28.55 29.06 1.0M
2023-07-03 28.55 29.87 28.55 28.65 1.3M
2023-06-30 28.43 28.81 28.00 28.57 0.9M
2023-06-29 27.76 28.39 27.64 28.25 1.0M
2023-06-28 27.96 27.96 27.21 27.76 0.7M
2023-06-27 27.15 27.80 27.01 27.76 0.9M
2023-06-26 27.40 27.85 27.08 27.23 1.0M
2023-06-21 27.99 28.49 27.36 27.39 1.1M
2023-06-20 27.63 28.25 27.62 27.87 0.9M
2023-06-19 28.13 28.40 27.68 27.73 0.9M
2023-06-16 27.71 28.30 27.31 28.13 1.0M
2023-06-15 27.29 27.62 27.00 27.59 0.8M
2023-06-14 27.70 27.70 27.25 27.29 0.8M
2023-06-13 27.86 28.10 27.51 27.59 0.7M
2023-06-12 27.51 28.07 27.01 27.86 0.8M
2023-06-09 27.47 27.84 27.43 27.62 0.8M
2023-06-08 27.77 28.36 27.57 27.59 0.9M
2023-06-07 28.21 28.69 27.80 27.84 0.9M
2023-06-06 28.97 29.21 28.05 28.14 1.1M
2023-06-05 28.98 29.55 28.60 29.14 1.3M
2023-06-02 29.31 29.56 29.05 29.05 0.9M
2023-06-01 28.90 29.78 28.60 29.31 1.3M
2023-05-31 29.52 29.85 28.92 28.95 1.2M
2023-05-30 28.79 29.88 28.79 29.69 1.0M
2023-05-29 29.67 30.03 29.24 29.30 0.8M
2023-05-26 29.82 29.97 29.33 29.68 0.9M
2023-05-25 29.38 29.80 29.02 29.55 1.2M
2023-05-24 29.80 30.23 29.51 29.55 1.7M
2023-05-23 29.36 31.17 29.17 29.96 2.8M
2023-05-22 28.62 29.26 28.58 29.17 1.1M
2023-05-19 28.50 28.94 28.37 28.74 0.9M
2023-05-18 28.91 29.10 28.28 28.37 1.0M
2023-05-17 28.19 28.75 27.91 28.68 1.3M
2023-05-16 27.98 28.61 27.65 28.35 1.6M
2023-05-15 27.16 28.00 27.07 27.85 1.3M
2023-05-12 27.16 27.56 26.91 27.33 1.0M
2023-05-11 27.66 27.83 27.26 27.34 0.9M
2023-05-10 27.63 28.06 27.31 27.85 1.2M
2023-05-09 28.37 28.84 27.50 27.52 1.4M
2023-05-08 28.85 29.23 28.15 28.40 1.2M
2023-05-05 29.35 29.85 28.31 28.82 1.3M
2023-05-04 29.54 30.12 29.41 29.51 1.4M
2023-04-28 29.35 29.60 28.89 29.51 1.6M
2023-04-27 28.96 29.59 28.68 29.08 1.9M
2023-04-26 27.99 29.29 27.69 28.96 2.7M
2023-04-25 31.20 31.21 27.21 28.06 4.9M
2023-04-24 31.00 31.82 30.71 31.20 2.0M
2023-04-21 31.59 32.22 30.95 31.00 2.3M
2023-04-20 32.74 32.74 31.46 31.69 2.6M
2023-04-19 32.99 32.99 32.19 32.64 1.6M
2023-04-18 33.07 33.19 32.64 32.82 1.7M
2023-04-17 33.82 33.82 32.63 32.97 2.4M
2023-04-14 34.15 34.59 33.48 33.74 2.7M
2023-04-13 33.53 34.32 32.95 34.15 4.0M
2023-04-12 33.46 33.82 32.94 33.52 2.6M
2023-04-11 34.15 34.31 33.08 33.58 2.9M
2023-04-10 34.82 35.35 33.81 33.92 4.3M
2023-04-07 35.18 35.62 34.22 34.75 5.7M
2023-04-06 32.55 35.18 32.24 35.18 8.6M
2023-04-04 31.09 34.53 30.77 32.89 7.9M
2023-04-03 31.23 31.45 30.60 30.65 1.5M
2023-03-31 30.52 31.33 30.52 31.27 1.4M
2023-03-30 31.17 31.17 30.47 30.52 1.0M
2023-03-29 31.05 31.28 30.69 31.04 1.2M
2023-03-28 31.54 31.65 31.05 31.12 1.0M
2023-03-27 31.06 31.84 30.82 31.65 1.7M
2023-03-24 31.24 31.69 30.94 31.04 1.2M
2023-03-23 31.22 31.39 30.89 31.31 1.1M
2023-03-22 31.25 31.72 31.18 31.36 1.0M
2023-03-21 30.46 31.21 30.22 31.14 1.3M
2023-03-20 30.69 31.03 30.01 30.46 1.5M
2023-03-17 31.42 31.48 30.72 30.83 1.0M
2023-03-16 31.67 31.67 30.87 30.95 1.2M
2023-03-15 31.28 32.25 31.28 31.67 1.6M
2023-03-14 31.69 31.94 30.71 31.05 1.6M
2023-03-13 31.85 32.19 31.29 31.69 1.4M
2023-03-10 32.99 32.99 32.00 32.18 1.2M
2023-03-09 32.42 33.04 32.32 32.83 1.4M
2023-03-08 32.15 32.42 31.88 32.42 1.0M
2023-03-07 33.02 33.26 32.06 32.21 1.6M
2023-03-06 32.90 33.14 32.57 32.97 1.4M
2023-03-03 33.47 33.65 32.84 32.88 1.7M
2023-03-02 34.11 34.35 33.46 33.46 1.7M
2023-03-01 34.12 34.25 33.81 34.20 1.5M
2023-02-28 33.69 34.09 33.59 34.07 1.3M
2023-02-27 34.06 34.32 33.52 33.57 1.8M
2023-02-24 34.74 34.85 34.06 34.15 2.3M
2023-02-23 35.37 35.69 34.62 34.80 2.4M
2023-02-22 35.08 35.72 34.77 35.17 2.4M
2023-02-21 35.02 35.89 35.00 35.29 3.5M
2023-02-20 36.92 36.98 34.69 35.20 6.5M
2023-02-17 34.35 37.26 34.23 36.39 7.4M
2023-02-16 35.12 36.15 34.23 34.56 3.9M
2023-02-15 35.40 35.69 35.05 35.09 2.0M
2023-02-14 35.83 35.85 35.30 35.30 1.8M
2023-02-13 35.15 35.74 34.99 35.69 2.5M
2023-02-10 35.62 35.69 34.82 35.16 1.9M
2023-02-09 35.39 35.59 35.12 35.53 1.8M
2023-02-08 35.75 36.12 35.43 35.43 2.2M
2023-02-07 35.38 35.85 35.02 35.77 2.9M
2023-02-06 35.22 35.87 34.62 35.36 2.6M
2023-02-03 35.52 36.00 34.69 35.22 2.9M
2023-02-02 35.67 35.80 35.32 35.52 2.4M
2023-02-01 34.74 35.63 34.62 35.62 3.2M
2023-01-31 34.62 34.88 34.25 34.72 2.0M
2023-01-30 34.12 34.89 34.08 34.61 3.2M
2023-01-20 33.41 34.07 33.41 33.70 1.9M
2023-01-19 33.52 33.80 33.09 33.40 1.5M
2023-01-18 33.51 33.64 33.28 33.31 1.5M
2023-01-17 34.62 34.66 33.46 33.52 2.8M
2023-01-16 33.23 34.69 33.19 34.31 3.9M
2023-01-13 33.59 33.85 33.07 33.14 2.6M
2023-01-12 33.48 34.06 33.32 33.73 2.4M
2023-01-11 33.85 34.08 33.42 33.48 2.4M
2023-01-10 34.15 34.38 33.69 33.81 2.6M
2023-01-09 35.35 35.72 33.47 34.15 5.0M
2023-01-06 34.60 34.89 34.10 34.36 3.0M
2023-01-05 34.56 34.87 33.91 34.66 3.2M
2023-01-04 36.12 36.12 34.41 34.55 4.0M
2023-01-03 35.81 36.36 35.69 35.92 3.1M