Zhuhai Sailong Pharmaceutical Co Ltd (002898)

002898
🏛️ China →
13.80
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 13.57 14.05 13.55 13.97 2.8M
2023-12-28 13.53 13.67 13.38 13.61 2.5M
2023-12-27 13.59 13.59 13.37 13.52 2.3M
2023-12-26 13.57 13.62 13.35 13.41 1.9M
2023-12-25 13.57 13.69 13.37 13.51 2.3M
2023-12-22 13.85 13.95 13.51 13.57 2.4M
2023-12-21 13.83 13.92 13.59 13.89 2.2M
2023-12-20 14.06 14.15 13.83 13.83 1.6M
2023-12-19 14.09 14.09 13.80 13.98 2.3M
2023-12-18 14.10 14.25 13.92 13.99 2.8M
2023-12-15 14.23 14.24 13.99 14.07 3.1M
2023-12-14 14.40 14.54 14.21 14.22 2.9M
2023-12-13 14.25 14.60 14.25 14.38 4.0M
2023-12-12 14.22 14.37 14.12 14.29 2.8M
2023-12-11 14.01 14.31 13.99 14.23 4.7M
2023-12-08 14.40 14.43 14.02 14.09 4.8M
2023-12-07 14.60 14.68 14.36 14.42 4.8M
2023-12-06 14.73 14.90 14.52 14.71 6.1M
2023-12-05 14.85 15.13 14.82 14.82 7.3M
2023-12-04 14.90 15.14 14.79 14.89 4.8M
2023-12-01 14.84 15.10 14.82 15.02 4.9M
2023-11-30 14.73 14.89 14.60 14.84 4.9M
2023-11-29 14.86 15.10 14.75 14.77 5.3M
2023-11-28 14.64 15.09 14.64 14.94 6.7M
2023-11-27 14.93 15.25 14.81 14.85 9.8M
2023-11-24 15.13 15.37 14.85 15.06 10.5M
2023-11-23 14.81 15.35 14.80 15.11 10.2M
2023-11-22 15.06 15.16 14.89 14.89 7.0M
2023-11-21 15.13 15.30 14.91 14.98 7.8M
2023-11-20 14.96 15.32 14.86 15.20 9.8M
2023-11-17 14.92 14.92 14.60 14.85 8.2M
2023-11-16 15.17 15.17 14.87 14.94 9.9M
2023-11-15 15.17 15.64 15.10 15.25 13.1M
2023-11-14 15.22 15.34 14.88 15.17 14.8M
2023-11-13 14.68 15.85 14.60 15.42 22.6M
2023-11-10 14.30 14.80 14.27 14.75 13.7M
2023-11-09 15.25 15.27 14.45 14.50 21.6M
2023-11-08 16.10 16.50 15.57 15.62 24.0M
2023-11-07 15.99 16.37 15.51 16.37 28.3M
2023-11-06 15.50 17.68 15.50 16.45 34.9M
2023-11-03 20.00 20.02 16.76 16.76 31.9M
2023-11-02 18.62 18.62 15.70 18.62 35.4M
2023-11-01 15.83 16.93 14.53 16.93 18.2M
2023-10-31 14.80 15.39 14.68 15.39 6.3M
2023-10-30 12.72 13.99 12.58 13.99 9.8M
2023-10-27 12.32 12.77 12.09 12.72 4.1M
2023-10-26 12.56 12.90 12.35 12.44 3.4M
2023-10-25 12.43 12.73 12.29 12.64 4.1M
2023-10-24 11.85 12.50 11.77 12.47 4.2M
2023-10-23 12.00 12.08 11.74 11.83 3.8M
2023-10-20 12.21 12.30 11.92 12.00 4.3M
2023-10-19 12.48 12.56 11.95 12.31 5.6M
2023-10-18 12.90 12.96 12.51 12.56 5.6M
2023-10-17 13.14 13.21 12.78 12.96 7.8M
2023-10-16 13.25 13.68 13.24 13.31 16.0M
2023-10-13 13.26 13.44 13.06 13.18 10.1M
2023-10-12 12.89 13.96 12.87 13.22 14.9M
2023-10-11 12.64 13.10 12.40 12.76 11.1M
2023-10-10 13.07 13.10 12.58 12.73 14.7M
2023-10-09 13.23 13.59 12.92 13.07 21.6M
2023-09-28 14.00 14.22 12.80 13.24 31.2M
2023-09-27 12.06 13.31 12.06 13.31 8.3M
2023-09-26 12.42 12.45 12.09 12.10 3.1M
2023-09-25 12.12 12.43 12.12 12.35 3.2M
2023-09-22 12.17 12.26 11.98 12.23 3.1M
2023-09-21 12.17 12.36 12.10 12.16 2.8M
2023-09-20 12.31 12.50 12.19 12.26 3.5M
2023-09-19 12.30 12.65 12.23 12.32 4.5M
2023-09-18 12.36 12.53 12.25 12.37 4.5M
2023-09-15 12.13 12.39 12.02 12.25 3.9M
2023-09-14 12.09 12.29 11.99 12.12 3.4M
2023-09-13 12.10 12.37 11.96 12.09 3.8M
2023-09-12 12.10 12.43 12.09 12.21 4.2M
2023-09-11 11.75 12.14 11.73 12.13 4.0M
2023-09-08 11.80 11.85 11.66 11.76 2.8M
2023-09-07 11.87 12.11 11.70 11.73 3.8M
2023-09-06 11.98 12.11 11.91 11.93 4.2M
2023-09-05 11.93 12.24 11.85 12.02 5.4M
2023-09-04 11.97 12.03 11.77 11.92 4.8M
2023-09-01 11.80 12.01 11.72 11.89 5.6M
2023-08-31 11.72 12.00 11.47 11.83 8.2M
2023-08-30 11.31 11.77 11.30 11.72 8.4M
2023-08-29 10.81 11.39 10.81 11.39 8.0M
2023-08-28 11.24 11.25 10.84 10.91 7.8M
2023-08-25 11.13 11.20 10.77 10.79 7.6M
2023-08-24 11.00 11.25 10.97 11.12 7.0M
2023-08-23 11.20 11.30 10.95 11.05 8.6M
2023-08-22 11.65 11.75 11.01 11.30 14.1M
2023-08-21 11.77 12.00 11.63 11.69 15.0M
2023-08-18 13.05 13.13 12.14 12.14 23.7M
2023-08-17 13.65 14.08 13.20 13.49 24.9M
2023-08-16 15.00 15.35 13.43 13.89 35.8M
2023-08-15 13.75 14.34 13.58 14.34 12.8M
2023-08-14 12.46 13.04 12.46 13.04 4.6M
2023-08-11 11.52 12.00 11.46 11.85 8.2M
2023-08-10 11.50 11.74 11.32 11.50 3.1M
2023-08-09 11.38 11.55 11.22 11.46 2.8M
2023-08-08 11.08 11.49 10.97 11.38 2.7M
2023-08-07 11.23 11.27 11.01 11.08 2.5M
2023-08-04 11.55 11.61 11.21 11.23 2.8M
2023-08-03 11.38 11.59 11.30 11.55 2.5M
2023-08-02 11.39 11.45 11.25 11.34 1.4M
2023-08-01 11.49 11.60 11.34 11.40 2.1M
2023-07-31 11.50 11.64 11.33 11.53 2.2M
2023-07-28 11.33 11.54 11.18 11.52 1.8M
2023-07-27 11.40 11.57 11.34 11.38 1.8M
2023-07-26 11.32 11.50 11.28 11.44 2.0M
2023-07-25 11.46 11.50 11.26 11.34 2.8M
2023-07-24 11.35 11.50 11.21 11.46 2.0M
2023-07-21 11.10 11.38 11.10 11.30 1.3M
2023-07-20 11.27 11.31 11.16 11.24 1.4M
2023-07-19 11.22 11.30 11.16 11.20 1.1M
2023-07-18 11.21 11.27 11.10 11.20 1.0M
2023-07-17 11.11 11.26 10.89 11.24 1.5M
2023-07-14 11.22 11.27 11.10 11.16 1.2M
2023-07-13 11.12 11.24 11.01 11.15 1.1M
2023-07-12 11.21 11.21 11.01 11.05 1.1M
2023-07-11 11.22 11.24 11.07 11.21 1.1M
2023-07-10 11.24 11.27 11.03 11.18 1.1M
2023-07-07 11.27 11.34 11.15 11.20 1.2M
2023-07-06 11.33 11.40 11.20 11.25 1.1M
2023-07-05 11.43 11.51 11.33 11.40 1.8M
2023-07-04 11.26 11.50 11.25 11.45 1.9M
2023-07-03 11.32 11.44 11.22 11.25 1.9M
2023-06-30 11.09 11.44 11.01 11.32 2.5M
2023-06-29 10.77 11.18 10.68 11.10 2.2M
2023-06-28 10.74 10.79 10.52 10.73 1.4M
2023-06-27 10.25 10.67 10.25 10.64 1.5M
2023-06-26 10.41 10.50 10.23 10.27 1.9M
2023-06-21 10.68 10.74 10.46 10.46 1.3M
2023-06-20 10.83 10.83 10.61 10.68 1.3M
2023-06-19 10.82 10.93 10.73 10.79 1.4M
2023-06-16 10.78 10.97 10.75 10.82 1.5M
2023-06-15 10.89 10.89 10.67 10.78 1.4M
2023-06-14 10.92 10.94 10.76 10.92 1.1M
2023-06-13 10.93 11.04 10.81 10.89 1.3M
2023-06-12 11.04 11.04 10.67 10.91 1.4M
2023-06-09 11.05 11.14 10.93 10.95 1.4M
2023-06-08 11.03 11.15 10.83 11.00 1.8M
2023-06-07 10.86 11.04 10.81 11.01 1.3M
2023-06-06 11.18 11.23 10.86 10.86 1.9M
2023-06-05 10.95 11.20 10.90 11.18 1.9M
2023-06-02 11.15 11.20 10.93 10.96 2.4M
2023-06-01 11.29 11.47 11.13 11.15 2.3M
2023-05-31 11.23 11.43 11.18 11.28 1.7M
2023-05-30 11.47 11.55 11.21 11.27 2.0M
2023-05-29 11.38 11.52 11.23 11.43 2.5M
2023-05-26 11.25 11.42 11.16 11.38 2.6M
2023-05-25 11.50 11.54 11.12 11.25 3.0M
2023-05-24 11.39 11.56 11.30 11.50 3.1M
2023-05-23 11.33 11.57 11.28 11.44 3.7M
2023-05-22 11.17 11.32 11.13 11.32 2.2M
2023-05-19 11.07 11.18 11.00 11.17 1.7M
2023-05-18 10.97 11.15 10.91 11.09 2.2M
2023-05-17 10.91 11.04 10.83 10.99 1.7M
2023-05-16 10.87 11.03 10.73 10.95 2.3M
2023-05-15 10.71 10.85 10.62 10.82 1.7M
2023-05-12 10.56 10.88 10.52 10.71 2.0M
2023-05-11 10.63 10.68 10.46 10.63 1.3M
2023-05-10 10.47 10.64 10.35 10.57 1.3M
2023-05-09 10.76 10.77 10.46 10.52 2.3M
2023-05-08 10.97 11.05 10.68 10.79 2.5M
2023-05-05 11.16 11.18 10.84 10.99 2.7M
2023-05-04 10.98 11.20 10.90 11.17 3.1M
2023-04-28 10.83 11.02 10.68 10.94 3.3M
2023-04-27 10.58 10.86 10.48 10.74 3.4M
2023-04-26 10.05 10.66 9.98 10.51 4.3M
2023-04-25 10.45 10.53 9.88 10.06 5.2M
2023-04-24 10.38 10.78 10.25 10.50 6.8M
2023-04-21 10.30 11.11 10.30 10.48 7.9M
2023-04-20 10.23 10.47 10.22 10.34 2.7M
2023-04-19 10.37 10.40 10.18 10.19 1.5M
2023-04-18 10.51 10.51 10.30 10.33 1.6M
2023-04-17 10.54 10.54 10.43 10.47 1.6M
2023-04-14 10.51 10.82 10.45 10.53 2.3M
2023-04-13 10.46 10.57 10.28 10.53 1.7M
2023-04-12 10.32 10.49 10.22 10.48 2.2M
2023-04-11 10.44 10.48 10.24 10.29 2.1M
2023-04-10 10.69 10.70 10.38 10.43 2.5M
2023-04-07 10.62 10.72 10.51 10.66 1.9M
2023-04-06 10.47 10.60 10.43 10.53 1.8M
2023-04-04 10.68 10.73 10.43 10.50 2.1M
2023-04-03 10.78 10.86 10.61 10.67 1.8M
2023-03-31 10.67 10.81 10.56 10.78 1.2M
2023-03-30 10.70 10.75 10.54 10.59 1.3M
2023-03-29 10.93 10.93 10.63 10.68 1.9M
2023-03-28 10.90 10.98 10.82 10.89 1.4M
2023-03-27 10.95 11.03 10.79 10.90 2.2M
2023-03-24 11.20 11.24 10.93 10.96 2.3M
2023-03-23 11.42 11.42 11.05 11.15 1.9M
2023-03-22 11.27 11.44 11.23 11.33 1.9M
2023-03-21 10.90 11.26 10.83 11.26 2.1M
2023-03-20 11.12 11.20 10.80 10.89 2.3M
2023-03-17 11.45 11.48 11.10 11.12 2.4M
2023-03-16 11.49 11.55 11.33 11.35 1.4M
2023-03-15 11.32 11.68 11.20 11.53 1.7M
2023-03-14 11.50 11.55 11.14 11.29 2.1M
2023-03-13 11.67 11.74 11.40 11.53 2.2M
2023-03-10 11.95 11.95 11.65 11.68 1.7M
2023-03-09 11.82 12.03 11.81 11.96 1.9M
2023-03-08 11.67 11.85 11.63 11.80 1.6M
2023-03-07 12.04 12.15 11.67 11.68 2.9M
2023-03-06 12.10 12.15 11.92 11.99 2.6M
2023-03-03 12.17 12.25 12.03 12.14 2.1M
2023-03-02 12.37 12.37 12.14 12.16 2.8M
2023-03-01 12.53 12.53 12.25 12.37 3.6M
2023-02-28 12.22 12.46 12.16 12.44 3.8M
2023-02-27 12.26 12.55 12.13 12.16 3.6M
2023-02-24 12.26 12.50 12.14 12.27 4.3M
2023-02-23 12.33 12.40 12.13 12.18 3.2M
2023-02-22 12.15 12.38 12.08 12.28 3.3M
2023-02-21 12.23 12.33 12.10 12.17 3.5M
2023-02-20 12.41 12.44 11.80 12.15 6.3M
2023-02-17 12.08 12.46 11.91 12.38 7.9M
2023-02-16 12.16 12.44 11.95 12.09 6.0M
2023-02-15 12.24 12.32 12.10 12.15 4.4M
2023-02-14 11.99 12.25 11.93 12.21 5.8M
2023-02-13 11.87 11.97 11.76 11.93 3.0M
2023-02-10 11.75 11.91 11.75 11.80 2.4M
2023-02-09 11.77 11.85 11.65 11.80 2.7M
2023-02-08 11.79 11.93 11.74 11.76 2.5M
2023-02-07 11.88 11.95 11.72 11.79 2.6M
2023-02-06 11.83 11.98 11.76 11.84 2.4M
2023-02-03 11.94 11.99 11.66 11.83 3.4M
2023-02-02 11.82 11.97 11.73 11.94 3.9M
2023-02-01 11.56 11.80 11.54 11.80 3.7M
2023-01-31 11.53 11.57 11.35 11.56 3.1M
2023-01-30 11.45 11.72 11.45 11.63 3.6M
2023-01-20 11.22 11.46 11.17 11.40 3.3M
2023-01-19 11.13 11.20 11.06 11.15 2.2M
2023-01-18 11.20 11.29 11.13 11.14 2.3M
2023-01-17 11.55 11.55 11.13 11.19 4.4M
2023-01-16 11.55 11.69 11.47 11.54 3.4M
2023-01-13 11.65 11.70 11.51 11.55 2.7M
2023-01-12 11.64 11.84 11.59 11.65 3.6M
2023-01-11 11.85 11.93 11.66 11.66 3.9M
2023-01-10 12.18 12.18 11.86 11.86 4.9M
2023-01-09 12.09 12.26 12.09 12.18 3.8M
2023-01-06 12.42 12.48 12.01 12.13 5.8M
2023-01-05 12.56 12.67 12.26 12.46 6.3M
2023-01-04 12.70 12.76 12.27 12.56 7.8M
2023-01-03 12.14 12.76 12.07 12.68 9.6M