Lifecome Biochemistry

002868
🏛️ china →
28.01
Last Update: 2025-09-30
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 10.69 11.14 10.69 11.03 1.0M
2021-12-30 10.73 10.86 10.64 10.74 0.6M
2021-12-29 10.81 10.91 10.71 10.73 0.8M
2021-12-28 10.83 11.02 10.80 10.92 0.9M
2021-12-27 10.69 11.15 10.69 10.97 1.6M
2021-12-24 10.54 10.77 10.51 10.68 0.9M
2021-12-23 10.50 10.62 10.40 10.54 0.6M
2021-12-22 10.45 10.65 10.33 10.56 0.8M
2021-12-21 10.23 10.38 10.22 10.35 0.4M
2021-12-20 10.21 10.28 10.17 10.22 0.4M
2021-12-17 10.26 10.31 10.14 10.18 0.6M
2021-12-16 10.19 10.28 10.13 10.26 0.5M
2021-12-15 10.18 10.23 10.10 10.14 0.4M
2021-12-14 10.25 10.28 10.10 10.18 0.3M
2021-12-13 10.35 10.39 10.10 10.14 0.6M
2021-12-10 10.20 10.35 10.00 10.34 0.7M
2021-12-09 9.85 10.18 9.85 10.11 0.8M
2021-12-08 9.84 9.99 9.78 9.88 0.3M
2021-12-07 9.83 9.92 9.78 9.84 0.4M
2021-12-06 10.02 10.10 9.82 9.85 0.4M
2021-12-03 10.00 10.13 10.00 10.02 0.4M
2021-12-02 10.02 10.11 9.98 10.02 0.7M
2021-12-01 9.83 10.05 9.79 10.02 0.9M
2021-11-30 9.64 9.93 9.64 9.87 0.6M
2021-11-29 9.77 9.80 9.58 9.65 0.5M
2021-11-26 9.80 9.89 9.69 9.80 0.4M
2021-11-25 9.96 9.96 9.81 9.83 0.4M
2021-11-24 10.08 10.08 9.80 9.84 0.4M
2021-11-23 9.94 10.16 9.81 9.85 0.5M
2021-11-22 9.87 10.06 9.81 9.96 0.7M
2021-11-19 9.66 9.90 9.65 9.82 0.6M
2021-11-18 9.84 9.90 9.61 9.70 0.6M
2021-11-17 9.78 9.87 9.77 9.83 0.4M
2021-11-16 9.88 9.93 9.76 9.78 0.6M
2021-11-15 9.72 9.93 9.66 9.90 0.6M
2021-11-12 9.60 9.70 9.51 9.70 0.6M
2021-11-11 9.47 9.70 9.43 9.59 0.9M
2021-11-10 9.40 9.49 9.35 9.43 0.5M
2021-11-09 9.43 9.47 9.38 9.40 0.2M
2021-11-08 9.39 9.44 9.33 9.40 0.4M
2021-11-05 9.31 9.44 9.29 9.40 0.5M
2021-11-04 9.33 9.33 9.21 9.28 0.3M
2021-11-03 9.16 9.35 9.12 9.25 0.4M
2021-11-02 9.34 9.39 9.05 9.14 0.6M
2021-11-01 9.32 9.40 9.18 9.33 0.5M
2021-10-29 9.07 9.39 9.05 9.29 0.7M
2021-10-28 9.33 9.33 9.00 9.08 0.9M
2021-10-27 9.88 9.90 9.34 9.38 1.8M
2021-10-26 10.50 10.64 9.92 9.92 3.1M
2021-10-25 11.05 12.16 10.50 10.64 4.6M
2021-10-22 11.21 12.35 11.05 11.05 5.5M
2021-10-21 11.00 11.26 10.83 11.23 2.3M
2021-10-20 10.75 11.05 10.55 11.01 1.6M
2021-10-19 10.51 10.75 10.44 10.75 0.8M
2021-10-18 10.39 10.51 10.23 10.50 0.4M
2021-10-15 10.44 10.48 10.24 10.33 0.8M
2021-10-14 10.51 10.63 10.46 10.58 0.3M
2021-10-13 10.43 10.59 10.40 10.54 0.4M
2021-10-12 10.48 10.55 10.38 10.52 0.3M
2021-10-11 10.56 10.62 10.47 10.55 0.3M
2021-10-08 10.37 10.57 10.37 10.57 0.5M
2021-09-30 10.23 10.38 10.21 10.35 0.3M
2021-09-29 10.26 10.37 10.22 10.23 0.4M
2021-09-28 10.44 10.44 10.27 10.36 0.3M
2021-09-27 10.57 10.77 10.16 10.37 0.8M
2021-09-24 10.76 10.78 10.56 10.57 0.3M
2021-09-23 10.59 10.77 10.59 10.73 0.4M
2021-09-22 10.61 10.68 10.52 10.61 0.3M
2021-09-17 10.66 10.69 10.50 10.64 0.5M
2021-09-16 10.77 10.98 10.66 10.66 0.8M
2021-09-15 10.61 10.75 10.61 10.73 0.3M
2021-09-14 10.83 10.83 10.66 10.66 0.4M
2021-09-13 10.68 10.81 10.67 10.81 0.4M
2021-09-10 10.75 10.77 10.62 10.73 0.5M
2021-09-09 10.84 10.84 10.72 10.76 0.5M
2021-09-08 10.67 10.80 10.64 10.76 0.8M
2021-09-07 10.65 10.71 10.62 10.69 0.8M
2021-09-06 10.58 10.71 10.56 10.65 0.7M
2021-09-03 10.48 10.59 10.47 10.57 0.4M
2021-09-02 10.48 10.50 10.41 10.48 0.3M
2021-09-01 10.53 10.53 10.36 10.48 0.5M
2021-08-31 10.40 10.49 10.37 10.47 0.4M
2021-08-30 10.53 10.58 10.39 10.44 0.3M
2021-08-27 10.51 10.59 10.48 10.54 0.3M
2021-08-26 10.62 10.66 10.50 10.53 0.4M
2021-08-25 10.60 10.64 10.57 10.62 0.5M
2021-08-24 10.61 10.65 10.54 10.59 0.4M
2021-08-23 10.47 10.63 10.47 10.61 0.5M
2021-08-20 10.55 10.55 10.36 10.47 0.3M
2021-08-19 10.68 10.72 10.55 10.55 0.5M
2021-08-18 10.65 10.69 10.58 10.68 0.4M
2021-08-17 10.86 10.86 10.57 10.62 1.2M
2021-08-16 10.87 10.88 10.77 10.86 0.7M
2021-08-13 10.94 10.99 10.81 10.87 1.3M
2021-08-12 11.50 11.69 10.81 11.12 3.5M
2021-08-11 11.09 11.35 10.94 11.33 1.6M
2021-08-10 10.80 11.09 10.80 11.08 1.0M
2021-08-09 11.00 11.00 10.72 10.88 1.0M
2021-08-06 10.55 10.92 10.55 10.83 1.9M
2021-08-05 10.69 10.70 10.56 10.70 0.6M
2021-08-04 10.76 10.76 10.63 10.69 0.6M
2021-08-03 10.56 10.80 10.56 10.77 0.7M
2021-08-02 10.55 10.80 10.51 10.69 0.8M
2021-07-30 10.89 10.89 10.60 10.67 1.1M
2021-07-29 10.57 10.97 10.31 10.89 2.2M
2021-07-28 10.50 10.58 10.32 10.56 0.6M
2021-07-27 10.37 10.68 10.37 10.54 0.4M
2021-07-26 10.43 10.57 10.43 10.48 0.5M
2021-07-23 10.53 10.64 10.51 10.54 0.5M
2021-07-22 10.61 10.69 10.57 10.64 0.3M
2021-07-21 10.48 10.68 10.41 10.61 0.4M
2021-07-20 10.38 10.54 10.34 10.48 0.4M
2021-07-19 10.50 10.50 10.30 10.43 0.4M
2021-07-16 10.63 10.63 10.48 10.50 0.7M
2021-07-15 10.91 11.04 10.56 10.63 0.9M
2021-07-14 11.08 11.08 10.93 10.99 0.3M
2021-07-13 10.96 11.06 10.90 11.00 0.5M
2021-07-12 10.96 10.98 10.91 10.98 0.3M
2021-07-09 10.93 10.97 10.81 10.90 0.3M
2021-07-08 11.03 11.14 10.89 10.93 0.3M
2021-07-07 11.02 11.10 10.98 11.03 0.3M
2021-07-06 11.04 11.08 10.92 11.02 0.3M
2021-07-05 10.89 11.05 10.80 11.01 0.4M
2021-07-02 10.83 10.99 10.78 10.83 0.3M
2021-07-01 10.95 11.02 10.86 10.89 0.3M
2021-06-30 10.96 11.03 10.90 10.95 0.2M
2021-06-29 11.06 11.11 10.91 10.95 0.3M
2021-06-28 10.99 11.18 10.99 11.12 0.3M
2021-06-25 11.11 11.11 10.94 11.01 0.3M
2021-06-24 11.19 11.20 11.05 11.08 0.3M
2021-06-23 11.09 11.21 11.09 11.13 0.4M
2021-06-22 11.00 11.15 10.93 11.11 0.4M
2021-06-21 10.89 11.02 10.80 11.02 0.3M
2021-06-18 10.85 10.88 10.78 10.88 0.5M
2021-06-17 10.81 11.03 10.81 10.92 0.3M
2021-06-16 11.11 11.13 10.84 10.88 0.6M
2021-06-15 11.09 11.26 11.06 11.15 0.4M
2021-06-11 11.16 11.22 11.06 11.07 0.3M
2021-06-10 11.15 11.25 11.11 11.15 0.4M
2021-06-09 11.08 11.20 11.04 11.18 0.5M
2021-06-08 11.00 11.15 10.98 11.08 0.4M
2021-06-07 11.11 11.27 10.96 11.08 0.6M
2021-06-04 11.06 11.16 11.05 11.08 0.3M
2021-06-03 11.05 11.17 11.03 11.06 0.4M
2021-06-02 11.16 11.23 11.08 11.13 0.5M
2021-06-01 11.10 11.24 11.03 11.16 0.6M
2021-05-31 11.02 11.10 10.89 11.10 0.5M
2021-05-28 10.99 11.04 10.92 10.95 0.4M
2021-05-27 10.96 11.02 10.93 10.99 0.4M
2021-05-26 10.95 10.98 10.90 10.96 0.4M
2021-05-25 10.98 10.98 10.89 10.96 0.3M
2021-05-24 10.88 10.99 10.88 10.97 0.3M
2021-05-21 10.88 10.99 10.85 10.88 0.3M
2021-05-20 11.09 11.09 10.80 11.00 0.6M
2021-05-19 10.95 11.14 10.87 11.02 0.5M
2021-05-18 10.98 10.98 10.86 10.94 0.3M
2021-05-17 11.10 11.11 10.83 10.96 0.7M
2021-05-14 11.04 11.16 10.98 11.11 0.4M
2021-05-13 10.99 11.10 10.91 10.98 0.4M
2021-05-12 10.98 10.98 10.89 10.97 0.3M
2021-05-11 10.83 10.97 10.73 10.93 0.5M
2021-05-10 11.04 11.04 10.80 10.81 0.6M
2021-05-07 11.23 11.33 11.00 11.01 0.4M
2021-05-06 10.85 11.28 10.72 11.20 1.2M
2021-04-30 11.24 11.24 10.70 10.88 1.9M
2021-04-29 12.51 12.61 11.29 11.31 4.6M
2021-04-28 12.17 12.54 12.01 12.51 1.8M
2021-04-27 11.90 12.25 11.72 12.13 2.0M
2021-04-26 12.19 12.28 11.84 11.94 1.9M
2021-04-23 11.62 11.98 11.51 11.92 1.9M
2021-04-22 11.50 11.75 11.50 11.65 1.3M
2021-04-21 11.80 11.80 11.26 11.65 2.9M
2021-04-20 13.42 13.55 12.11 12.13 6.1M
2021-04-19 12.95 13.52 12.81 13.46 3.0M
2021-04-16 13.55 13.55 12.20 13.01 3.4M
2021-04-15 12.37 12.91 12.28 12.88 2.6M
2021-04-14 11.85 12.38 11.69 12.36 1.5M
2021-04-13 11.84 11.91 11.66 11.85 0.9M
2021-04-12 12.13 12.13 11.89 11.90 0.3M
2021-04-09 12.09 12.14 12.01 12.07 0.5M
2021-04-08 11.90 12.20 11.82 12.08 1.1M
2021-04-07 11.89 12.03 11.80 11.88 0.7M
2021-04-06 12.10 12.28 11.88 11.89 0.7M
2021-04-02 12.22 12.33 12.04 12.16 1.5M
2021-04-01 11.98 12.22 11.83 12.22 1.0M
2021-03-31 11.94 12.18 11.94 12.03 1.6M
2021-03-30 11.80 12.09 11.66 12.07 0.8M
2021-03-29 11.72 11.83 11.65 11.80 0.4M
2021-03-26 11.67 11.73 11.58 11.73 0.3M
2021-03-25 11.55 11.70 11.50 11.66 0.8M
2021-03-24 11.45 11.61 11.45 11.57 0.4M
2021-03-23 11.69 11.71 11.50 11.53 0.9M
2021-03-22 12.00 12.00 11.56 11.71 2.1M
2021-03-19 12.47 13.76 12.22 12.22 3.3M
2021-03-18 12.54 12.65 12.06 12.65 1.6M
2021-03-17 12.59 12.78 12.44 12.55 1.7M
2021-03-16 12.30 12.70 12.10 12.59 1.8M
2021-03-15 12.55 12.80 12.13 12.40 1.5M
2021-03-12 12.63 12.82 12.16 12.64 0.9M
2021-03-11 12.68 12.68 12.26 12.63 0.9M
2021-03-10 12.13 12.67 12.09 12.64 1.1M
2021-03-09 12.05 12.30 11.88 12.14 0.6M
2021-03-08 12.28 12.31 12.09 12.09 0.5M
2021-03-05 11.88 12.76 11.85 12.22 1.4M
2021-03-04 11.81 11.91 11.76 11.86 0.3M
2021-03-03 11.79 11.87 11.71 11.84 0.3M
2021-03-02 11.80 11.96 11.72 11.78 0.4M
2021-03-01 11.52 11.85 11.52 11.81 0.4M
2021-02-26 11.33 11.57 11.28 11.50 0.3M
2021-02-25 11.48 11.52 11.39 11.40 0.2M
2021-02-24 11.43 11.61 11.38 11.46 0.3M
2021-02-23 11.59 11.62 11.37 11.43 0.3M
2021-02-22 11.52 12.07 11.47 11.56 0.9M
2021-02-19 11.25 11.54 11.25 11.47 0.4M
2021-02-18 11.02 11.29 11.02 11.25 0.2M
2021-02-10 10.91 11.03 10.86 11.01 0.2M
2021-02-09 10.66 10.94 10.58 10.91 0.2M
2021-02-08 10.76 10.94 10.61 10.70 0.4M
2021-02-05 10.88 11.07 10.77 10.83 0.3M
2021-02-04 11.28 11.28 10.77 10.93 0.4M
2021-02-03 11.33 11.36 11.22 11.28 0.2M
2021-02-02 11.29 11.49 11.19 11.35 0.3M
2021-02-01 11.14 11.38 11.01 11.33 0.4M
2021-01-29 11.08 11.20 11.01 11.13 0.3M
2021-01-28 11.16 11.28 11.11 11.21 0.3M
2021-01-27 11.33 11.33 11.09 11.33 0.4M
2021-01-26 11.20 11.42 11.11 11.31 0.5M
2021-01-25 12.04 12.05 11.28 11.40 1.1M
2021-01-22 12.18 12.50 12.02 12.10 0.5M
2021-01-21 12.29 12.29 12.10 12.17 0.3M
2021-01-20 12.09 12.16 11.94 12.11 0.3M
2021-01-19 12.17 12.17 11.96 12.09 0.3M
2021-01-18 12.06 12.15 11.95 12.12 0.3M
2021-01-15 11.81 12.08 11.76 12.03 0.4M
2021-01-14 11.79 11.88 11.61 11.81 0.4M
2021-01-13 12.38 12.38 11.59 11.72 0.6M
2021-01-12 11.65 11.85 11.65 11.70 0.3M
2021-01-11 12.01 12.02 11.63 11.63 0.5M
2021-01-08 12.08 12.15 11.73 12.01 0.4M
2021-01-07 12.46 12.47 11.91 12.02 0.8M
2021-01-06 12.77 12.85 12.45 12.45 0.6M
2021-01-05 12.75 12.91 12.73 12.82 0.6M
2021-01-04 13.29 13.29 12.70 12.88 2.1M