Heilongjiang ZBD Pharm

603567
🏛️ china →
11.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.14 11.22 11.14 11.18 275.0K
09:35 11.18 11.22 11.18 11.21 139.4K
09:40 11.21 11.21 11.17 11.18 77.0K
09:45 11.18 11.20 11.18 11.18 57.3K
09:50 11.18 11.18 11.15 11.18 61.7K
09:55 11.17 11.19 11.16 11.18 34.8K
10:00 11.18 11.20 11.18 11.20 44.1K
10:05 11.19 11.19 11.17 11.18 95.2K
10:10 11.19 11.21 11.19 11.21 76.5K
10:15 11.20 11.21 11.20 11.20 26.2K
10:20 11.20 11.21 11.19 11.19 30.2K
10:25 11.19 11.20 11.19 11.19 47.4K
10:30 11.20 11.20 11.17 11.17 66.7K
10:35 11.18 11.19 11.16 11.18 52.5K
10:40 11.18 11.19 11.17 11.19 38.9K
10:45 11.19 11.19 11.17 11.18 21.0K
10:50 11.17 11.18 11.16 11.17 63.1K
10:55 11.16 11.20 11.16 11.17 140.2K
11:00 11.17 11.17 11.16 11.17 67.0K
11:05 11.17 11.18 11.17 11.18 24.2K
11:10 11.18 11.18 11.18 11.18 78.7K
11:15 11.17 11.20 11.17 11.17 119.6K
11:20 11.17 11.18 11.16 11.17 221.1K
11:25 11.17 11.19 11.15 11.18 210.2K
13:00 11.17 11.17 11.14 11.14 240.2K
13:05 11.13 11.14 11.11 11.14 77.6K
13:10 11.14 11.15 11.13 11.13 109.4K
13:15 11.13 11.17 11.13 11.15 165.4K
13:20 11.15 11.18 11.15 11.15 278.6K
13:25 11.15 11.16 11.13 11.14 225.6K
13:30 11.15 11.15 11.13 11.13 69.5K
13:35 11.13 11.13 11.11 11.13 89.9K
13:40 11.13 11.15 11.13 11.15 66.4K
13:45 11.15 11.16 11.14 11.14 150.9K
13:50 11.14 11.14 11.12 11.13 36.3K
13:55 11.13 11.13 11.10 11.10 113.5K
14:00 11.11 11.12 11.10 11.10 102.8K
14:05 11.09 11.12 11.09 11.11 92.3K
14:10 11.11 11.15 11.11 11.12 113.3K
14:15 11.14 11.15 11.13 11.14 36.7K
14:20 11.13 11.14 11.13 11.14 35.1K
14:25 11.13 11.15 11.13 11.15 99.0K
14:30 11.14 11.16 11.14 11.16 116.0K
14:35 11.15 11.16 11.15 11.16 10.8K
14:40 11.16 11.16 11.13 11.13 163.3K
14:45 11.13 11.14 11.11 11.11 172.2K
14:50 11.11 11.12 11.10 11.11 396.5K
14:55 11.11 11.11 11.10 11.10 78.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11.14 11.22 11.09 11.10 5.1M
2025-09-29 11.18 11.28 10.96 11.22 6.1M
2025-09-26 11.14 11.30 11.03 11.16 5.6M
2025-09-25 11.18 11.32 10.94 11.15 8.6M
2025-09-24 11.00 11.35 10.92 11.20 6.4M
2025-09-23 11.52 11.52 10.87 11.05 9.9M
2025-09-22 11.57 11.70 11.27 11.51 6.5M
2025-09-19 11.72 11.78 11.50 11.61 7.4M
2025-09-18 12.15 12.19 11.62 11.71 9.0M
2025-09-17 12.35 12.42 12.09 12.15 8.5M
2025-09-16 12.29 12.40 12.11 12.35 6.9M
2025-09-15 12.22 12.38 11.89 12.30 10.1M
2025-09-12 12.13 12.41 11.99 12.21 12.3M
2025-09-11 11.74 12.20 11.46 12.08 9.9M
2025-09-10 11.70 11.79 11.58 11.66 3.6M
2025-09-09 11.80 11.94 11.66 11.66 4.8M
2025-09-08 11.82 11.91 11.59 11.85 6.3M
2025-09-05 11.76 11.85 11.57 11.84 6.7M
2025-09-04 11.70 11.91 11.51 11.69 6.5M
2025-09-03 11.70 11.83 11.45 11.65 8.4M
2025-09-02 12.14 12.17 11.60 11.64 11.8M
2025-09-01 12.11 12.28 12.05 12.13 7.1M
2025-08-29 12.02 12.27 11.99 12.12 6.4M
2025-08-28 12.29 12.34 11.74 12.03 14.5M
2025-08-27 12.67 13.07 12.29 12.35 15.5M
2025-08-26 12.70 12.96 12.61 12.67 9.3M
2025-08-25 12.63 12.82 12.57 12.69 9.3M
2025-08-22 12.62 12.70 12.34 12.63 12.4M
2025-08-21 12.73 12.77 12.55 12.67 10.3M
2025-08-20 12.04 12.98 12.01 12.73 24.3M
2025-08-19 12.60 12.79 12.40 12.44 11.4M
2025-08-18 12.49 12.70 12.38 12.52 10.3M
2025-08-15 12.30 12.61 12.25 12.50 9.5M
2025-08-14 12.61 12.77 12.27 12.28 12.7M
2025-08-13 12.79 12.79 12.55 12.65 11.5M
2025-08-12 12.81 13.25 12.57 12.81 13.3M
2025-08-11 12.39 13.03 12.36 12.97 19.6M
2025-08-08 12.32 12.93 12.32 12.35 13.8M
2025-08-07 12.88 12.88 12.38 12.41 18.0M
2025-08-06 12.59 13.48 12.58 12.92 32.8M
2025-08-05 12.75 12.85 12.54 12.60 11.8M
2025-08-04 13.18 13.19 12.57 12.82 19.8M
2025-08-01 13.40 13.46 12.98 13.15 38.8M
2025-07-31 12.48 13.43 12.48 13.02 33.6M
2025-07-30 12.35 13.11 12.23 12.51 26.8M
2025-07-29 12.74 12.80 12.29 12.40 18.3M
2025-07-28 12.46 12.84 12.22 12.68 28.7M
2025-07-25 12.39 12.89 12.35 12.46 45.2M
2025-07-24 11.33 12.40 11.33 11.99 40.3M
2025-07-23 11.28 11.37 11.23 11.27 4.4M
2025-07-22 11.30 11.34 11.19 11.28 4.7M
2025-07-21 11.30 11.35 11.19 11.29 3.8M
2025-07-18 11.29 11.34 11.15 11.28 4.9M
2025-07-17 11.11 11.34 11.11 11.30 6.1M
2025-07-16 11.16 11.20 11.04 11.13 4.7M
2025-07-15 11.50 11.50 10.92 11.16 14.4M
2025-07-14 11.67 11.82 11.66 11.73 5.0M
2025-07-11 11.72 11.88 11.67 11.71 8.1M
2025-07-10 11.84 11.85 11.67 11.72 5.7M
2025-07-09 11.78 11.88 11.75 11.78 4.7M
2025-07-08 11.69 11.87 11.68 11.81 7.0M
2025-07-07 11.90 11.99 11.62 11.75 9.3M
2025-07-04 12.40 12.42 11.81 11.93 14.2M
2025-07-03 11.77 12.70 11.74 12.42 24.4M
2025-07-02 11.71 11.84 11.66 11.78 5.0M
2025-07-01 11.74 11.83 11.60 11.79 6.2M
2025-06-30 11.99 12.03 11.59 11.75 8.9M
2025-06-27 11.90 12.10 11.80 11.87 7.8M
2025-06-26 11.93 12.07 11.83 11.93 5.8M
2025-06-25 11.85 12.17 11.65 11.96 11.4M
2025-06-24 11.62 12.20 11.60 11.76 13.4M
2025-06-23 11.25 11.41 11.21 11.28 3.8M
2025-06-20 11.08 11.34 11.07 11.24 4.4M
2025-06-19 11.22 11.26 11.05 11.08 5.1M
2025-06-18 11.42 11.43 11.14 11.22 5.9M
2025-06-17 11.52 11.65 11.33 11.46 6.8M
2025-06-16 11.78 11.83 11.44 11.46 8.9M
2025-06-13 11.95 12.35 11.72 11.79 15.3M
2025-06-12 11.38 12.20 11.38 11.90 19.2M
2025-06-11 11.47 11.64 11.39 11.41 3.9M
2025-06-10 11.56 11.62 11.40 11.47 4.4M
2025-06-09 11.29 11.59 11.26 11.57 7.2M
2025-06-06 11.45 11.50 11.20 11.25 4.9M
2025-06-05 11.50 11.63 11.38 11.43 4.8M
2025-06-04 11.53 11.57 11.39 11.50 5.1M
2025-06-03 11.30 11.63 11.30 11.53 6.2M
2025-05-30 11.36 11.51 11.30 11.49 4.9M
2025-05-29 11.50 11.50 11.27 11.39 5.9M
2025-05-28 11.20 11.35 11.17 11.31 3.4M
2025-05-27 11.23 11.35 11.17 11.22 3.4M
2025-05-26 11.25 11.33 11.16 11.19 2.7M
2025-05-23 11.41 11.48 11.24 11.27 3.3M
2025-05-22 11.39 11.47 11.23 11.41 4.3M
2025-05-21 11.45 11.50 11.30 11.39 5.4M
2025-05-20 11.37 11.52 11.33 11.49 5.8M
2025-05-19 11.28 11.36 11.22 11.34 3.9M
2025-05-16 11.20 11.45 11.18 11.28 5.2M
2025-05-15 11.24 11.29 11.11 11.20 4.1M
2025-05-14 11.15 11.26 11.05 11.20 3.8M
2025-05-13 11.23 11.23 11.09 11.20 3.0M
2025-05-12 11.25 11.25 11.04 11.17 4.4M
2025-05-09 11.01 11.27 10.95 11.22 6.4M
2025-05-08 10.85 11.12 10.85 10.98 4.5M
2025-05-07 11.12 11.12 10.83 10.90 3.7M
2025-05-06 10.72 11.04 10.66 11.01 6.7M
2025-04-30 10.33 10.73 10.26 10.72 6.5M
2025-04-29 10.58 10.67 10.55 10.55 2.1M
2025-04-28 10.75 10.75 10.55 10.61 2.7M
2025-04-25 10.87 10.92 10.71 10.73 3.1M
2025-04-24 10.79 10.96 10.74 10.89 4.6M
2025-04-23 10.91 11.00 10.80 10.80 3.7M
2025-04-22 10.68 11.03 10.61 10.91 8.2M
2025-04-21 10.62 10.69 10.54 10.68 3.8M
2025-04-18 10.51 10.68 10.40 10.68 4.4M
2025-04-17 10.36 10.55 10.36 10.51 2.6M
2025-04-16 10.57 10.57 10.33 10.47 3.7M
2025-04-15 10.57 10.68 10.53 10.60 3.2M
2025-04-14 10.55 10.69 10.52 10.62 5.5M
2025-04-11 10.43 10.56 10.42 10.52 3.5M
2025-04-10 10.45 10.57 10.41 10.55 6.5M
2025-04-09 10.22 10.39 9.90 10.36 6.6M
2025-04-08 10.16 10.50 10.16 10.35 7.3M
2025-04-07 11.05 11.05 10.16 10.16 11.3M
2025-04-03 11.20 11.34 11.18 11.29 3.9M
2025-04-02 11.35 11.40 11.20 11.23 4.5M
2025-04-01 10.95 11.33 10.91 11.31 10.7M
2025-03-31 11.08 11.15 10.89 10.92 5.6M
2025-03-28 11.27 11.34 11.13 11.14 4.9M
2025-03-27 11.12 11.25 11.03 11.25 5.0M
2025-03-26 11.16 11.25 11.12 11.17 4.5M
2025-03-25 11.22 11.27 11.09 11.23 4.2M
2025-03-24 11.09 11.35 11.05 11.21 8.2M
2025-03-21 11.55 11.56 11.14 11.18 11.6M
2025-03-20 11.15 11.16 11.07 11.14 3.5M
2025-03-19 11.19 11.22 11.10 11.15 5.3M
2025-03-18 11.12 11.25 11.09 11.19 8.2M
2025-03-17 11.15 11.19 11.10 11.11 4.2M
2025-03-14 10.95 11.15 10.93 11.15 5.4M
2025-03-13 11.00 11.03 10.88 10.97 3.3M
2025-03-12 11.04 11.09 10.96 11.02 5.2M
2025-03-11 10.98 11.20 10.88 11.06 6.2M
2025-03-10 10.95 11.05 10.92 11.02 4.2M
2025-03-07 10.88 10.98 10.86 10.91 2.7M
2025-03-06 10.95 10.96 10.85 10.94 3.9M
2025-03-05 10.98 10.98 10.80 10.88 3.1M
2025-03-04 10.85 11.05 10.83 10.95 3.3M
2025-03-03 10.84 10.98 10.82 10.87 3.1M
2025-02-28 10.99 11.04 10.79 10.84 4.1M
2025-02-27 10.91 11.05 10.88 11.01 5.1M
2025-02-26 10.81 10.92 10.76 10.91 4.5M
2025-02-25 10.85 10.87 10.74 10.78 3.3M
2025-02-24 10.91 10.95 10.85 10.90 3.7M
2025-02-21 10.88 10.96 10.77 10.93 4.3M
2025-02-20 10.81 10.95 10.77 10.89 4.1M
2025-02-19 10.76 10.86 10.72 10.81 3.9M
2025-02-18 10.96 10.97 10.71 10.75 5.5M
2025-02-17 11.19 11.21 10.93 10.96 7.3M
2025-02-14 10.94 11.12 10.94 11.12 4.8M
2025-02-13 11.04 11.07 10.93 10.96 4.0M
2025-02-12 11.05 11.09 10.95 11.03 3.7M
2025-02-11 11.21 11.22 10.98 11.04 4.5M
2025-02-10 11.18 11.26 11.12 11.18 5.1M
2025-02-07 11.14 11.28 11.07 11.14 5.2M
2025-02-06 11.00 11.12 10.94 11.12 3.4M
2025-02-05 11.00 11.08 10.92 11.00 3.1M
2025-01-27 10.93 11.06 10.91 10.95 2.8M
2025-01-24 10.78 10.95 10.78 10.91 3.5M
2025-01-23 10.98 11.14 10.85 10.86 4.5M
2025-01-22 11.20 11.35 10.88 10.92 5.7M
2025-01-21 11.18 11.36 11.00 11.25 5.6M
2025-01-20 11.09 11.35 11.09 11.16 5.0M
2025-01-17 11.05 11.13 11.01 11.09 4.2M
2025-01-16 10.96 11.19 10.93 11.10 5.4M
2025-01-15 11.05 11.09 10.92 11.01 3.9M
2025-01-14 10.72 11.08 10.66 11.05 5.6M
2025-01-13 10.51 10.75 10.50 10.70 3.5M
2025-01-10 10.98 11.03 10.65 10.66 4.8M
2025-01-09 11.09 11.12 10.92 10.98 3.7M
2025-01-08 11.25 11.33 10.90 11.09 5.9M
2025-01-07 11.67 11.67 11.12 11.25 7.8M
2025-01-06 11.45 11.69 11.41 11.67 7.3M
2025-01-03 11.48 11.64 11.33 11.39 6.3M
2025-01-02 11.63 11.81 11.36 11.47 8.7M