Lifecome Biochemistry

002868
🏛️ china →
27.06
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
2023-12-29 21.00 21.26 20.70 21.26 2.2M
2023-12-28 19.83 21.26 19.61 20.92 2.7M
2023-12-27 19.88 20.00 19.55 19.74 1.2M
2023-12-26 20.12 20.15 19.72 19.84 0.9M
2023-12-25 20.40 20.40 19.90 20.02 0.9M
2023-12-22 20.71 20.97 20.26 20.38 1.0M
2023-12-21 20.60 20.88 20.02 20.63 1.2M
2023-12-20 20.70 20.95 20.31 20.35 0.8M
2023-12-19 20.76 20.89 20.51 20.70 0.8M
2023-12-18 20.95 20.99 20.49 20.60 0.9M
2023-12-15 21.08 21.26 20.81 20.90 0.7M
2023-12-14 21.11 21.30 21.01 21.07 0.6M
2023-12-13 21.54 21.56 21.10 21.11 1.0M
2023-12-12 21.40 21.60 21.26 21.50 0.9M
2023-12-11 21.31 21.40 20.98 21.36 1.3M
2023-12-08 21.89 21.92 21.33 21.38 0.9M
2023-12-07 22.02 22.16 21.61 21.80 0.9M
2023-12-06 21.70 22.27 21.61 22.02 1.3M
2023-12-05 22.48 22.48 21.70 21.70 1.1M
2023-12-04 22.39 22.47 22.08 22.15 0.9M
2023-12-01 22.57 22.71 22.18 22.32 1.0M
2023-11-30 23.27 23.35 22.32 22.53 1.5M
2023-11-29 23.56 23.69 23.01 23.09 1.1M
2023-11-28 23.71 23.98 23.49 23.62 1.2M
2023-11-27 24.18 24.36 23.78 23.95 1.2M
2023-11-24 24.71 24.71 23.97 24.17 0.7M
2023-11-23 24.68 24.86 24.48 24.54 0.8M
2023-11-22 25.13 25.18 24.63 24.67 0.9M
2023-11-21 24.98 25.22 24.76 24.99 1.3M
2023-11-20 24.37 25.18 24.23 24.98 2.0M
2023-11-17 23.86 24.25 23.40 24.23 1.0M
2023-11-16 24.51 24.63 23.76 23.86 1.5M
2023-11-15 24.37 24.77 24.13 24.51 1.3M
2023-11-14 24.04 24.47 23.87 24.13 0.8M
2023-11-13 24.10 24.23 23.75 24.06 1.2M
2023-11-10 24.45 24.60 23.69 23.91 1.4M
2023-11-09 24.55 24.99 24.43 24.45 1.7M
2023-11-08 24.95 25.07 24.45 24.56 1.0M
2023-11-07 25.01 25.19 24.60 24.89 1.2M
2023-11-06 25.10 25.66 24.70 25.10 1.7M
2023-11-03 24.82 25.39 24.58 25.10 0.8M
2023-11-02 25.31 25.50 24.62 24.66 0.7M
2023-11-01 25.49 25.56 25.15 25.30 0.6M
2023-10-31 25.33 25.53 24.99 25.20 0.8M
2023-10-30 25.08 25.58 24.92 25.34 1.1M
2023-10-27 24.49 25.33 24.09 25.19 1.0M
2023-10-26 25.03 25.03 23.93 24.39 1.3M
2023-10-25 24.45 25.10 24.30 24.97 1.1M
2023-10-24 23.65 24.43 23.21 24.36 1.5M
2023-10-23 23.93 23.97 23.22 23.52 1.4M
2023-10-20 24.12 24.91 23.52 23.93 1.5M
2023-10-19 24.80 24.90 24.20 24.39 0.8M
2023-10-18 25.32 25.32 24.53 24.62 0.9M
2023-10-17 25.67 25.98 25.04 25.32 0.8M
2023-10-16 26.07 26.17 25.50 25.62 0.6M
2023-10-13 26.54 26.55 25.83 25.97 0.7M
2023-10-12 26.51 26.68 26.09 26.55 0.8M
2023-10-11 26.29 26.94 26.26 26.41 0.9M
2023-10-10 26.64 26.97 26.22 26.29 0.7M
2023-10-09 27.36 27.36 26.48 26.63 0.7M
2023-09-28 27.73 27.82 26.97 27.11 0.8M
2023-09-27 27.15 28.08 27.11 27.63 0.9M
2023-09-26 27.35 27.52 26.93 27.15 0.6M
2023-09-25 27.63 27.63 26.70 27.43 0.8M
2023-09-22 26.54 27.37 26.44 27.30 1.4M
2023-09-21 27.48 27.87 25.98 26.34 1.4M
2023-09-20 27.37 27.82 27.26 27.29 0.8M
2023-09-19 28.38 28.38 27.26 27.33 0.8M
2023-09-18 27.67 28.55 27.58 28.06 0.7M
2023-09-15 28.08 28.38 27.80 27.93 0.6M
2023-09-14 28.88 29.09 27.97 28.04 0.9M
2023-09-13 28.99 29.60 28.56 28.88 0.9M
2023-09-12 28.80 29.76 28.51 29.14 1.1M
2023-09-11 27.84 28.80 27.56 28.66 1.0M
2023-09-08 28.08 28.47 27.79 27.86 0.5M
2023-09-07 29.31 29.38 28.10 28.19 1.2M
2023-09-06 28.89 29.68 28.55 29.16 1.2M
2023-09-05 28.67 29.43 28.40 29.04 1.0M
2023-09-04 28.92 28.92 28.32 28.69 0.7M
2023-09-01 28.68 29.48 28.60 28.77 0.6M
2023-08-31 28.99 29.39 28.58 28.77 0.7M
2023-08-30 28.80 29.68 28.80 29.12 1.1M
2023-08-29 27.67 28.96 27.67 28.85 1.4M
2023-08-28 29.84 29.95 27.62 27.76 1.2M
2023-08-25 29.21 29.34 28.03 28.35 1.0M
2023-08-24 28.68 29.55 28.07 29.28 1.1M
2023-08-23 29.03 29.03 28.20 28.25 0.6M
2023-08-22 29.07 29.25 28.33 28.98 0.8M
2023-08-21 29.30 29.50 28.80 28.90 0.6M
2023-08-18 29.90 30.37 29.45 29.45 0.5M
2023-08-17 29.35 30.13 28.91 29.95 0.9M
2023-08-16 29.50 30.24 29.35 29.35 0.8M
2023-08-15 30.38 30.38 29.41 29.80 0.8M
2023-08-14 30.26 30.38 29.47 30.36 0.8M
2023-08-11 31.24 31.24 30.00 30.16 0.7M
2023-08-10 30.81 31.28 30.59 31.24 0.6M
2023-08-09 30.87 30.97 30.39 30.71 0.7M
2023-08-08 31.46 31.60 30.70 30.77 0.7M
2023-08-07 31.42 31.72 31.10 31.50 0.6M
2023-08-04 32.27 32.35 31.30 31.41 1.1M
2023-08-03 31.49 32.82 31.35 31.92 1.0M
2023-08-02 31.59 31.77 31.28 31.53 0.7M
2023-08-01 32.23 32.41 31.49 31.59 1.1M
2023-07-31 33.00 33.32 32.00 32.23 1.0M
2023-07-28 32.81 33.20 32.57 32.97 0.9M
2023-07-27 33.14 33.55 32.70 32.77 0.7M
2023-07-26 33.38 33.50 32.90 33.29 0.6M
2023-07-25 32.92 34.20 32.92 33.41 0.8M
2023-07-24 32.91 33.34 32.54 32.83 0.7M
2023-07-21 33.80 34.05 33.11 33.12 0.6M
2023-07-20 33.62 35.06 33.60 33.64 0.9M
2023-07-19 34.09 34.30 33.54 33.62 0.6M
2023-07-18 34.40 34.57 33.46 34.08 1.0M
2023-07-17 34.50 35.23 34.00 34.59 1.1M
2023-07-14 36.36 36.65 35.24 35.34 1.3M
2023-07-13 36.63 36.91 36.15 36.39 0.9M
2023-07-12 37.11 37.43 36.57 36.67 1.1M
2023-07-11 36.65 37.40 35.90 37.22 1.5M
2023-07-10 36.15 37.16 36.15 36.58 0.9M
2023-07-07 36.38 37.09 36.21 36.21 1.0M
2023-07-06 36.76 36.96 36.24 36.75 1.0M
2023-07-05 36.86 37.41 36.22 36.75 1.3M
2023-07-04 36.72 37.10 36.45 36.94 1.1M
2023-07-03 36.90 37.24 36.17 36.88 1.7M
2023-06-30 35.71 37.07 35.42 36.86 2.3M
2023-06-29 36.13 37.07 35.65 35.88 2.0M
2023-06-28 35.65 36.80 35.07 36.50 2.3M
2023-06-27 35.40 37.29 35.19 36.06 3.0M
2023-06-26 35.18 36.46 34.60 35.29 1.9M
2023-06-21 35.82 36.63 35.17 35.17 1.5M
2023-06-20 36.32 36.75 35.95 35.99 1.3M
2023-06-19 36.75 37.30 35.94 36.35 1.8M
2023-06-16 36.86 37.58 36.62 36.76 2.1M
2023-06-15 35.80 37.25 35.50 36.87 2.6M
2023-06-14 36.54 36.83 35.60 35.69 2.0M
2023-06-13 35.18 37.28 35.18 35.99 3.8M
2023-06-12 35.28 35.28 33.42 34.88 4.7M
2023-06-09 31.08 34.11 30.84 34.11 2.7M
2023-06-08 31.25 31.73 30.70 31.01 1.3M
2023-06-07 31.63 31.69 30.76 31.25 1.5M
2023-06-06 32.80 33.07 31.40 31.60 2.2M
2023-06-05 34.00 34.01 32.80 32.88 2.0M
2023-06-02 33.75 34.89 33.05 34.06 2.1M
2023-06-01 34.79 35.38 33.64 33.74 2.6M
2023-05-31 35.11 35.70 34.20 34.79 2.4M
2023-05-30 35.36 36.67 34.72 35.13 3.2M
2023-05-29 36.70 36.70 35.25 35.55 4.3M
2023-05-26 38.17 38.30 36.27 36.71 6.2M
2023-05-25 37.53 40.87 36.83 38.97 11.5M
2023-05-24 34.00 37.84 33.45 37.84 3.9M
2023-05-23 34.55 36.07 34.25 34.40 2.7M
2023-05-22 34.01 34.66 33.60 34.37 1.7M
2023-05-19 33.34 34.40 33.00 34.04 1.2M
2023-05-18 34.58 34.58 33.26 33.34 1.5M
2023-05-17 34.20 35.90 34.05 34.35 2.8M
2023-05-16 33.46 35.50 33.25 34.19 2.1M
2023-05-15 32.73 34.05 32.22 33.46 1.6M
2023-05-12 32.98 33.49 32.31 32.34 1.0M
2023-05-11 34.09 34.15 32.88 32.92 1.5M
2023-05-10 32.67 34.28 32.10 33.75 2.2M
2023-05-09 34.34 34.34 32.31 32.52 1.6M
2023-05-08 33.82 34.85 33.81 34.00 1.2M
2023-05-05 35.24 35.24 33.51 33.82 1.5M
2023-05-04 33.98 35.50 33.74 35.07 1.9M
2023-04-28 34.69 34.99 33.40 34.07 1.4M
2023-04-27 34.00 35.35 33.80 34.78 1.9M
2023-04-26 33.41 34.80 32.95 34.16 2.1M
2023-04-25 34.20 34.40 32.61 33.10 1.5M
2023-04-24 33.53 34.19 33.53 34.08 1.8M
2023-04-21 35.13 35.35 33.84 33.96 1.5M
2023-04-20 35.47 35.65 34.26 34.65 1.6M
2023-04-19 36.55 36.55 35.39 35.42 1.2M
2023-04-18 37.25 37.40 36.10 36.37 1.4M
2023-04-17 36.81 37.83 36.66 37.09 1.8M
2023-04-14 37.12 37.75 37.01 37.05 0.9M
2023-04-13 37.60 38.12 37.20 37.28 1.1M
2023-04-12 38.30 38.56 37.60 37.72 1.0M
2023-04-11 38.25 38.37 37.56 38.16 1.5M
2023-04-10 39.66 39.66 38.11 38.11 1.9M
2023-04-07 39.57 40.17 39.00 39.37 1.1M
2023-04-06 39.70 40.20 39.05 39.79 1.4M
2023-04-04 40.19 40.40 39.05 39.55 1.9M
2023-04-03 39.84 40.55 39.26 40.35 2.2M
2023-03-31 39.27 40.85 38.88 39.92 2.8M
2023-03-30 39.21 39.75 38.92 39.00 1.9M
2023-03-29 40.35 40.49 38.71 39.70 2.7M
2023-03-28 41.05 41.89 39.90 40.15 2.6M
2023-03-27 40.59 41.64 40.00 40.86 3.1M
2023-03-24 40.43 41.28 39.84 40.45 2.5M
2023-03-23 41.74 42.06 40.10 40.43 2.7M
2023-03-22 43.46 43.76 41.58 41.70 2.5M
2023-03-21 42.88 44.00 42.80 43.46 2.3M
2023-03-20 43.72 44.10 41.50 42.60 3.4M
2023-03-17 44.19 44.30 42.85 43.45 2.2M
2023-03-16 45.04 45.85 43.45 43.76 2.6M
2023-03-15 45.60 47.10 45.49 45.80 1.2M
2023-03-14 46.78 47.87 45.20 45.79 1.5M
2023-03-13 45.60 47.99 45.45 47.11 2.4M
2023-03-10 46.79 46.79 44.30 45.91 1.9M
2023-03-09 47.48 47.48 46.44 46.80 1.1M
2023-03-08 47.04 48.29 46.83 47.20 1.9M
2023-03-07 48.61 49.30 47.53 47.89 2.2M
2023-03-06 48.25 49.48 47.00 48.60 2.9M
2023-03-03 48.61 49.57 47.53 48.05 2.3M
2023-03-02 47.40 48.93 46.65 48.61 3.0M
2023-03-01 47.01 48.10 45.97 47.43 3.3M
2023-02-28 47.85 48.48 46.55 47.10 6.2M
2023-02-27 47.61 52.36 47.61 49.33 9.9M
2023-02-24 48.35 48.45 47.21 47.60 1.9M
2023-02-23 49.54 49.88 47.10 48.00 4.4M
2023-02-22 51.26 51.47 48.73 49.30 2.7M
2023-02-21 50.35 52.08 50.17 51.25 2.2M
2023-02-20 51.61 51.73 47.73 50.50 2.6M
2023-02-17 51.96 52.19 50.83 51.75 1.6M
2023-02-16 54.06 54.49 51.66 51.70 3.5M
2023-02-15 54.31 55.20 52.76 54.21 2.5M
2023-02-14 55.94 55.94 53.88 54.30 2.7M
2023-02-13 56.00 57.70 55.30 55.60 2.7M
2023-02-10 58.10 58.20 55.70 56.60 2.3M
2023-02-09 58.10 60.20 57.80 58.10 2.8M
2023-02-08 56.78 60.35 56.15 59.30 4.2M
2023-02-07 59.00 59.00 55.79 56.78 2.6M
2023-02-06 59.44 60.08 57.70 58.44 1.6M
2023-02-03 61.00 61.09 58.30 59.44 2.4M
2023-02-02 61.60 63.00 60.40 61.01 2.5M
2023-02-01 61.30 62.99 59.26 61.57 2.5M
2023-01-31 61.03 62.40 60.00 61.22 3.9M
2023-01-30 57.99 61.03 57.00 61.03 3.5M
2023-01-20 55.98 56.80 54.00 55.48 2.5M
2023-01-19 55.24 56.50 54.30 55.24 1.8M
2023-01-18 55.77 56.96 55.16 56.12 2.1M
2023-01-17 56.60 58.58 55.50 56.05 3.2M
2023-01-16 57.39 58.45 55.81 56.57 3.8M
2023-01-13 61.02 62.00 56.69 57.16 5.2M
2023-01-12 61.00 65.90 59.90 59.96 7.3M
2023-01-11 57.01 62.98 56.19 60.56 6.0M
2023-01-10 56.88 60.44 56.05 57.60 4.7M
2023-01-09 56.01 57.57 53.90 56.89 4.6M
2023-01-06 53.83 57.88 53.57 56.67 4.7M
2023-01-05 55.00 55.35 53.05 53.81 2.8M
2023-01-04 55.11 55.32 53.60 54.20 2.2M
2023-01-03 53.09 55.88 51.15 54.97 5.0M