Baotou Dongbao Bio Tech

300239
🏛️ china →
5.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.92 7.25 6.88 7.05 30.9M
2021-12-30 6.78 7.15 6.78 6.91 32.0M
2021-12-29 6.92 7.29 6.83 6.88 39.6M
2021-12-28 6.78 6.82 6.66 6.80 20.9M
2021-12-27 6.63 6.85 6.60 6.79 25.5M
2021-12-24 6.52 6.88 6.47 6.67 31.0M
2021-12-23 6.46 6.88 6.42 6.60 24.2M
2021-12-22 6.55 6.67 6.40 6.47 22.6M
2021-12-21 6.25 6.34 6.21 6.34 9.7M
2021-12-20 6.23 6.34 6.19 6.26 10.4M
2021-12-17 6.22 6.25 6.18 6.23 6.8M
2021-12-16 6.24 6.28 6.18 6.21 8.2M
2021-12-15 6.17 6.26 6.13 6.24 9.5M
2021-12-14 6.10 6.21 6.10 6.16 6.8M
2021-12-13 6.11 6.16 6.09 6.10 5.6M
2021-12-10 6.16 6.25 6.11 6.12 7.7M
2021-12-09 6.09 6.24 6.06 6.19 9.5M
2021-12-08 6.09 6.09 6.00 6.07 4.9M
2021-12-07 6.12 6.17 5.98 6.02 8.2M
2021-12-06 6.35 6.38 6.08 6.09 10.8M
2021-12-03 6.29 6.41 6.23 6.33 10.0M
2021-12-02 6.41 6.44 6.25 6.29 12.0M
2021-12-01 6.33 6.44 6.26 6.42 10.4M
2021-11-30 6.29 6.41 6.21 6.36 11.9M
2021-11-29 6.24 6.40 6.20 6.29 9.6M
2021-11-26 6.48 6.48 6.24 6.26 10.7M
2021-11-25 6.31 6.55 6.28 6.41 18.5M
2021-11-24 6.18 6.33 6.12 6.29 11.3M
2021-11-23 6.10 6.25 6.10 6.19 7.5M
2021-11-22 6.26 6.26 6.12 6.15 11.7M
2021-11-19 6.38 6.38 6.19 6.26 11.7M
2021-11-18 6.29 6.40 6.26 6.35 13.8M
2021-11-17 6.23 6.32 6.20 6.29 8.4M
2021-11-16 6.20 6.33 6.18 6.23 10.5M
2021-11-15 6.13 6.23 6.08 6.22 9.1M
2021-11-12 6.09 6.13 6.06 6.09 4.7M
2021-11-11 6.13 6.16 6.07 6.09 6.2M
2021-11-10 6.02 6.16 5.97 6.14 8.4M
2021-11-09 5.97 6.06 5.92 6.05 5.5M
2021-11-08 5.94 5.97 5.83 5.96 4.7M
2021-11-05 6.00 6.04 5.92 5.95 6.0M
2021-11-04 5.98 6.04 5.95 6.02 5.9M
2021-11-03 5.85 5.99 5.85 5.97 5.7M
2021-11-02 6.04 6.07 5.78 5.88 10.5M
2021-11-01 6.01 6.09 5.96 6.03 7.0M
2021-10-29 5.88 6.12 5.87 6.03 9.0M
2021-10-28 6.01 6.07 5.78 5.81 8.9M
2021-10-27 6.08 6.18 5.95 6.05 9.6M
2021-10-26 6.46 6.49 6.10 6.11 19.3M
2021-10-25 6.35 6.49 6.28 6.48 9.4M
2021-10-22 6.58 6.61 6.37 6.37 14.1M
2021-10-21 6.63 6.69 6.45 6.65 15.0M
2021-10-20 6.54 6.73 6.37 6.63 19.3M
2021-10-19 6.46 6.60 6.44 6.57 13.6M
2021-10-18 6.63 6.68 6.38 6.51 16.8M
2021-10-15 6.93 7.00 6.60 6.61 24.6M
2021-10-14 7.02 7.02 6.74 6.96 26.0M
2021-10-13 7.03 7.36 6.91 7.12 42.2M
2021-10-12 7.09 7.29 6.89 7.09 37.9M
2021-10-11 7.13 7.30 6.92 7.03 32.8M
2021-10-08 6.40 7.18 6.36 7.06 48.6M
2021-09-30 6.37 6.46 6.26 6.37 14.9M
2021-09-29 6.67 6.85 6.33 6.37 23.8M
2021-09-28 6.52 6.92 6.39 6.64 25.9M
2021-09-27 6.88 6.94 6.28 6.42 30.5M
2021-09-24 6.85 7.15 6.68 6.96 37.0M
2021-09-23 6.68 7.02 6.66 6.85 25.2M
2021-09-22 6.73 6.93 6.64 6.72 18.1M
2021-09-17 6.64 6.79 6.53 6.78 23.0M
2021-09-16 6.76 6.78 6.58 6.60 15.3M
2021-09-15 6.63 6.81 6.51 6.75 18.8M
2021-09-14 6.60 6.80 6.51 6.67 23.6M
2021-09-13 6.63 6.75 6.52 6.59 12.9M
2021-09-10 6.48 6.68 6.45 6.63 18.0M
2021-09-09 6.48 6.66 6.46 6.50 13.1M
2021-09-08 6.41 6.54 6.36 6.49 12.6M
2021-09-07 6.43 6.51 6.36 6.39 11.1M
2021-09-06 6.30 6.51 6.25 6.40 14.2M
2021-09-03 6.22 6.41 6.19 6.29 8.5M
2021-09-02 6.31 6.35 6.18 6.21 10.3M
2021-09-01 6.30 6.38 6.02 6.37 14.8M
2021-08-31 6.26 6.50 6.24 6.30 13.0M
2021-08-30 6.40 6.53 6.27 6.30 14.6M
2021-08-27 6.64 6.76 6.45 6.47 18.3M
2021-08-26 6.66 6.85 6.60 6.70 18.4M
2021-08-25 6.68 6.79 6.56 6.69 14.2M
2021-08-24 6.69 6.81 6.61 6.65 14.6M
2021-08-23 6.34 6.72 6.34 6.69 21.6M
2021-08-20 6.34 6.61 6.18 6.42 19.8M
2021-08-19 6.43 6.51 6.22 6.29 14.2M
2021-08-18 6.50 6.63 6.42 6.45 13.7M
2021-08-17 6.75 6.82 6.48 6.53 21.7M
2021-08-16 6.76 6.98 6.63 6.84 35.0M
2021-08-13 6.51 6.80 6.45 6.74 26.8M
2021-08-12 6.64 6.67 6.49 6.51 13.4M
2021-08-11 6.75 6.77 6.56 6.65 17.3M
2021-08-10 6.58 6.82 6.54 6.77 22.2M
2021-08-09 6.64 6.68 6.42 6.63 18.2M
2021-08-06 6.59 6.61 6.39 6.45 13.2M
2021-08-05 6.57 6.68 6.50 6.59 16.8M
2021-08-04 6.50 6.60 6.40 6.55 20.3M
2021-08-03 6.29 6.67 6.27 6.55 26.8M
2021-08-02 6.26 6.38 6.19 6.35 13.7M
2021-07-30 6.05 6.32 5.92 6.27 17.8M
2021-07-29 6.08 6.14 6.04 6.06 7.7M
2021-07-28 6.03 6.12 5.81 5.99 9.9M
2021-07-27 6.17 6.27 6.09 6.10 11.8M
2021-07-26 6.44 6.46 6.15 6.21 17.6M
2021-07-23 6.39 6.62 6.32 6.54 22.2M
2021-07-22 6.52 6.52 6.34 6.40 18.5M
2021-07-21 6.52 6.71 6.46 6.57 27.5M
2021-07-20 6.31 7.04 6.29 6.66 42.3M
2021-07-19 6.11 6.38 6.08 6.38 21.4M
2021-07-16 6.16 6.28 6.14 6.15 10.4M
2021-07-15 6.21 6.31 6.05 6.21 15.1M
2021-07-14 6.10 6.31 6.05 6.27 18.2M
2021-07-13 6.01 6.16 5.99 6.10 10.1M
2021-07-12 5.92 6.05 5.92 6.02 7.6M
2021-07-09 5.96 5.97 5.83 5.92 10.7M
2021-07-08 6.10 6.13 6.01 6.02 9.3M
2021-07-07 6.05 6.14 6.01 6.11 7.9M
2021-07-06 6.15 6.16 6.00 6.10 10.4M
2021-07-05 6.12 6.16 6.09 6.16 8.1M
2021-07-02 6.30 6.30 6.06 6.11 16.4M
2021-07-01 6.27 6.48 6.20 6.34 18.5M
2021-06-30 6.24 6.35 6.19 6.27 13.0M
2021-06-29 6.49 6.55 6.26 6.36 19.9M
2021-06-28 6.31 6.36 6.22 6.24 8.6M
2021-06-25 6.14 6.37 6.10 6.32 12.2M
2021-06-24 6.28 6.30 6.12 6.15 8.4M
2021-06-23 6.45 6.51 6.18 6.25 16.6M
2021-06-22 6.35 6.46 6.30 6.40 11.8M
2021-06-21 6.18 6.47 6.17 6.39 15.7M
2021-06-18 6.19 6.31 6.13 6.24 10.1M
2021-06-17 6.05 6.38 6.05 6.26 14.1M
2021-06-16 6.03 6.11 6.00 6.02 7.6M
2021-06-15 6.32 6.32 5.99 6.03 15.4M
2021-06-11 6.28 6.40 6.13 6.32 14.5M
2021-06-10 6.54 6.54 6.25 6.27 21.0M
2021-06-09 6.48 6.63 6.46 6.54 12.9M
2021-06-08 6.68 6.68 6.44 6.52 18.0M
2021-06-07 6.82 6.82 6.55 6.68 17.2M
2021-06-04 6.87 6.97 6.72 6.79 23.9M
2021-06-03 6.66 7.19 6.66 6.97 38.1M
2021-06-02 7.00 7.01 6.56 6.63 29.9M
2021-06-01 7.02 7.10 6.88 7.01 27.0M
2021-05-31 6.78 7.15 6.66 7.08 37.6M
2021-05-28 6.71 7.02 6.63 6.80 32.7M
2021-05-27 6.78 6.88 6.62 6.68 27.7M
2021-05-26 6.97 7.08 6.77 6.79 36.8M
2021-05-25 6.53 7.07 6.52 7.00 49.1M
2021-05-24 6.59 6.65 6.38 6.49 28.7M
2021-05-21 7.10 7.15 6.57 6.60 41.3M
2021-05-20 7.13 7.46 6.96 7.12 38.6M
2021-05-19 7.35 7.65 7.15 7.25 38.4M
2021-05-18 7.28 7.54 7.10 7.41 42.0M
2021-05-17 7.40 7.66 7.18 7.22 47.9M
2021-05-14 7.52 7.95 7.28 7.32 67.1M
2021-05-13 6.55 7.80 6.55 7.61 81.2M
2021-05-12 6.23 6.67 6.16 6.62 41.0M
2021-05-11 6.22 6.45 5.96 6.25 36.1M
2021-05-10 6.44 6.60 6.13 6.35 39.9M
2021-05-07 7.19 7.19 6.51 6.57 51.2M
2021-05-06 7.43 7.59 7.03 7.19 52.9M
2021-04-30 6.90 7.77 6.82 7.44 63.8M
2021-04-29 6.61 7.30 6.51 7.05 62.2M
2021-04-28 6.88 7.16 6.50 6.70 65.5M
2021-04-27 6.65 7.27 6.55 7.11 69.2M
2021-04-26 6.46 6.84 6.38 6.62 35.2M
2021-04-23 6.79 6.79 6.40 6.50 37.6M
2021-04-22 6.72 7.01 6.64 6.92 41.3M
2021-04-21 6.35 6.91 6.28 6.67 44.9M
2021-04-20 6.30 6.63 6.23 6.40 33.5M
2021-04-19 6.30 6.48 6.17 6.31 29.9M
2021-04-16 6.39 6.68 6.32 6.39 34.5M
2021-04-15 6.71 6.81 6.11 6.54 49.9M
2021-04-14 6.53 7.25 6.45 6.93 48.8M
2021-04-13 6.64 7.00 6.40 6.53 35.5M
2021-04-12 6.73 7.05 6.63 6.76 36.7M
2021-04-09 6.39 7.38 6.34 6.81 52.8M
2021-04-08 6.24 6.65 6.10 6.50 44.5M
2021-04-07 6.07 6.46 5.94 6.37 37.7M
2021-04-06 5.99 6.26 5.91 6.12 30.7M
2021-04-02 6.02 6.29 5.93 6.02 38.1M
2021-04-01 5.72 6.20 5.50 6.07 40.8M
2021-03-31 5.78 5.97 5.67 5.70 24.0M
2021-03-30 5.61 6.15 5.51 5.82 37.2M
2021-03-29 5.55 5.75 5.44 5.69 24.7M
2021-03-26 5.47 5.69 5.45 5.55 15.7M
2021-03-25 5.55 5.64 5.42 5.45 12.3M
2021-03-24 5.45 5.70 5.40 5.57 18.6M
2021-03-23 5.75 5.75 5.39 5.48 24.9M
2021-03-22 5.66 5.81 5.61 5.77 23.0M
2021-03-19 5.63 5.93 5.59 5.75 34.5M
2021-03-18 5.17 6.24 5.16 5.80 50.2M
2021-03-17 5.11 5.24 5.11 5.20 7.7M
2021-03-16 5.02 5.12 5.01 5.12 6.1M
2021-03-15 5.05 5.09 4.98 5.00 6.1M
2021-03-12 5.09 5.12 5.01 5.07 5.6M
2021-03-11 5.04 5.16 4.96 5.11 6.4M
2021-03-10 5.19 5.20 5.00 5.01 8.3M
2021-03-09 5.34 5.40 5.00 5.14 12.4M
2021-03-08 5.61 5.70 5.35 5.38 13.5M
2021-03-05 5.41 5.63 5.40 5.55 16.4M
2021-03-04 5.52 5.61 5.39 5.40 16.7M
2021-03-03 5.28 5.63 5.22 5.54 19.1M
2021-03-02 5.37 5.40 5.22 5.24 8.0M
2021-03-01 5.28 5.40 5.26 5.37 8.5M
2021-02-26 5.18 5.34 5.15 5.25 9.0M
2021-02-25 5.42 5.51 5.22 5.25 16.1M
2021-02-24 5.41 5.66 5.39 5.48 21.0M
2021-02-23 5.39 5.56 5.29 5.40 12.1M
2021-02-22 5.48 5.71 5.40 5.45 19.0M
2021-02-19 5.31 5.50 5.26 5.50 17.4M
2021-02-18 5.30 5.48 5.26 5.33 16.1M
2021-02-10 5.03 5.47 5.01 5.28 21.4M
2021-02-09 4.95 5.15 4.83 5.05 14.4M
2021-02-08 5.13 5.26 4.96 5.03 14.1M
2021-02-05 4.79 5.31 4.75 5.20 23.8M
2021-02-04 4.66 5.05 4.63 4.81 12.6M
2021-02-03 4.84 4.87 4.67 4.69 8.6M
2021-02-02 4.94 4.96 4.81 4.86 6.1M
2021-02-01 4.87 4.96 4.81 4.94 7.2M
2021-01-29 5.16 5.19 4.82 4.84 11.2M
2021-01-28 5.16 5.42 5.06 5.11 11.4M
2021-01-27 5.47 5.68 5.31 5.37 12.3M
2021-01-26 5.26 5.50 5.22 5.27 10.1M
2021-01-25 5.42 5.65 5.26 5.30 15.7M
2021-01-22 5.28 5.62 5.24 5.44 13.4M
2021-01-21 5.36 5.52 5.29 5.35 12.8M
2021-01-20 5.27 5.62 5.16 5.46 17.5M
2021-01-19 5.15 5.34 5.13 5.27 10.8M
2021-01-18 5.08 5.20 5.03 5.14 8.2M
2021-01-15 4.89 5.15 4.89 5.06 9.6M
2021-01-14 4.88 4.95 4.77 4.89 8.6M
2021-01-13 5.06 5.06 4.80 4.90 13.0M
2021-01-12 5.11 5.24 5.00 5.04 10.0M
2021-01-11 5.31 5.35 5.03 5.13 14.5M
2021-01-08 5.20 5.44 5.15 5.36 12.6M
2021-01-07 5.98 6.00 5.33 5.33 29.0M
2021-01-06 5.75 5.98 5.68 5.94 24.0M
2021-01-05 5.90 5.95 5.74 5.80 20.4M
2021-01-04 5.93 5.98 5.86 5.94 16.9M