Pulike Biological

603566
🏛️ china →
13.64
Last Update: 2025-09-26
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
2022-12-30 27.39 27.70 27.01 27.36 1.6M
2022-12-29 26.83 28.28 26.80 27.42 2.6M
2022-12-28 27.08 27.61 26.87 27.03 1.8M
2022-12-27 26.99 27.24 26.56 27.10 1.8M
2022-12-26 27.54 27.89 26.60 26.72 2.0M
2022-12-23 26.39 27.69 26.15 27.31 2.9M
2022-12-22 25.87 27.34 25.51 26.56 4.3M
2022-12-21 25.51 25.80 25.25 25.51 1.9M
2022-12-20 26.19 26.35 25.55 25.58 2.6M
2022-12-19 27.20 27.20 26.29 26.39 1.3M
2022-12-16 27.20 27.38 26.87 27.00 1.1M
2022-12-15 26.91 27.44 26.56 27.27 2.1M
2022-12-14 26.95 27.14 26.55 27.08 1.1M
2022-12-13 26.89 27.14 26.47 26.91 2.0M
2022-12-12 26.90 27.08 26.41 26.89 1.8M
2022-12-09 27.00 27.28 26.55 26.86 2.8M
2022-12-08 27.06 27.25 26.58 27.07 1.9M
2022-12-07 26.61 27.01 26.16 26.95 2.0M
2022-12-06 27.60 27.60 26.60 26.63 3.5M
2022-12-05 28.25 28.25 27.30 27.34 2.2M
2022-12-02 28.21 28.44 27.46 27.88 2.3M
2022-12-01 27.56 28.35 27.56 28.21 2.2M
2022-11-30 27.88 27.92 27.05 27.42 2.0M
2022-11-29 27.43 27.87 27.00 27.85 2.2M
2022-11-28 27.29 27.58 26.75 27.13 2.2M
2022-11-25 28.04 28.04 27.00 27.48 2.9M
2022-11-24 28.19 28.62 27.70 27.90 1.4M
2022-11-23 28.56 28.56 27.68 28.08 2.3M
2022-11-22 29.72 29.72 28.40 28.57 2.4M
2022-11-21 29.46 29.59 28.90 29.42 1.6M
2022-11-18 30.60 30.80 29.65 29.73 1.9M
2022-11-17 29.64 31.36 29.50 30.48 3.5M
2022-11-16 29.70 30.39 29.50 29.86 3.3M
2022-11-15 29.06 30.65 28.85 30.00 5.6M
2022-11-14 28.49 29.49 28.07 28.98 2.4M
2022-11-11 29.50 29.80 28.40 28.46 3.8M
2022-11-10 28.90 29.35 28.30 28.80 2.6M
2022-11-09 29.16 29.36 28.79 28.90 1.8M
2022-11-08 29.82 30.12 28.90 29.40 2.6M
2022-11-07 29.83 30.47 29.57 29.82 2.6M
2022-11-04 30.60 30.60 29.56 29.84 3.6M
2022-11-03 28.99 30.64 28.80 30.41 5.5M
2022-11-02 28.75 29.75 27.63 29.10 5.2M
2022-11-01 27.80 28.67 27.21 28.05 5.8M
2022-10-31 24.86 27.39 24.59 27.39 6.1M
2022-10-28 26.38 26.48 24.76 24.90 4.7M
2022-10-27 27.40 27.57 26.10 26.38 5.6M
2022-10-26 27.56 29.20 27.30 27.40 5.4M
2022-10-25 28.90 29.24 27.70 27.80 5.2M
2022-10-24 30.10 30.47 28.66 28.91 3.2M
2022-10-21 29.32 30.50 29.19 29.79 3.4M
2022-10-20 29.15 29.90 28.90 29.33 2.5M
2022-10-19 30.40 30.65 28.84 29.40 3.5M
2022-10-18 29.45 30.70 29.33 30.47 3.8M
2022-10-17 28.05 29.82 27.81 29.58 4.3M
2022-10-14 28.55 28.87 27.90 28.06 3.6M
2022-10-13 26.89 28.53 26.57 28.26 3.7M
2022-10-12 27.32 27.49 26.25 27.05 3.2M
2022-10-11 28.46 28.48 27.01 27.29 2.7M
2022-10-10 28.50 29.56 28.11 28.50 3.6M
2022-09-30 28.61 28.75 28.05 28.32 1.8M
2022-09-29 26.98 28.68 26.90 28.43 4.8M
2022-09-28 27.53 27.98 26.70 26.82 3.2M
2022-09-27 27.16 27.87 26.60 27.79 3.4M
2022-09-26 26.96 27.90 26.94 27.06 3.0M
2022-09-23 27.90 28.19 26.88 27.29 3.6M
2022-09-22 28.38 28.38 27.43 28.00 3.7M
2022-09-21 29.83 29.93 28.33 28.39 4.6M
2022-09-20 30.78 30.90 29.63 29.71 2.7M
2022-09-19 30.10 30.57 29.48 30.44 4.2M
2022-09-16 31.11 31.99 29.90 29.93 4.6M
2022-09-15 31.61 32.51 30.76 31.10 6.1M
2022-09-14 32.00 32.00 30.34 31.56 7.4M
2022-09-13 29.04 31.39 29.04 31.39 8.4M
2022-09-09 29.48 29.48 28.51 28.54 3.3M
2022-09-08 29.71 30.13 28.98 29.12 3.7M
2022-09-07 31.36 31.75 28.95 29.67 8.6M
2022-09-06 31.97 31.98 30.95 31.08 2.6M
2022-09-05 32.50 32.50 30.83 31.59 3.6M
2022-09-02 30.10 32.65 29.91 32.00 7.7M
2022-09-01 29.63 30.13 29.41 29.76 4.5M
2022-08-31 31.30 31.67 29.50 29.84 4.9M
2022-08-30 32.30 32.33 31.11 31.53 3.9M
2022-08-29 33.10 33.80 31.60 32.37 4.8M
2022-08-26 32.00 34.42 31.87 33.44 6.7M
2022-08-25 31.97 32.70 31.50 32.00 3.0M
2022-08-24 32.47 33.85 31.88 31.97 3.7M
2022-08-23 31.96 32.58 31.70 32.38 2.4M
2022-08-22 31.40 32.90 31.40 32.09 2.5M
2022-08-19 32.69 32.69 31.50 31.77 2.9M
2022-08-18 31.29 33.36 31.00 32.72 4.9M
2022-08-17 32.15 32.50 31.35 31.57 2.3M
2022-08-16 31.53 32.66 31.33 31.76 2.9M
2022-08-15 31.83 32.35 30.60 31.50 4.5M
2022-08-12 32.50 32.90 31.45 31.80 5.6M
2022-08-11 33.86 34.21 32.80 33.01 3.3M
2022-08-10 34.40 34.60 32.27 34.16 6.2M
2022-08-09 32.70 34.90 31.94 34.60 6.6M
2022-08-08 31.75 33.15 31.06 32.52 4.1M
2022-08-05 33.70 33.74 31.21 31.76 6.5M
2022-08-04 31.11 33.77 31.00 33.70 6.8M
2022-08-03 29.81 31.80 29.81 30.87 7.4M
2022-08-02 28.87 30.46 27.99 30.27 10.8M
2022-08-01 27.91 29.38 27.55 29.00 4.6M
2022-07-29 27.77 28.19 27.25 27.91 3.3M
2022-07-28 27.46 28.20 27.12 27.54 3.2M
2022-07-27 27.44 27.54 26.82 27.45 3.1M
2022-07-26 26.57 27.48 26.00 27.22 6.8M
2022-07-25 25.46 27.98 25.46 27.00 10.7M
2022-07-22 25.72 26.28 25.20 25.44 2.3M
2022-07-21 25.25 26.25 24.90 25.96 2.6M
2022-07-20 25.60 25.80 25.14 25.25 2.3M
2022-07-19 24.71 25.70 24.35 25.62 2.7M
2022-07-18 24.89 25.10 24.60 24.76 2.8M
2022-07-15 25.46 25.99 24.83 24.88 2.4M
2022-07-14 25.73 26.22 25.41 25.46 1.4M
2022-07-13 25.84 26.41 25.10 25.68 1.9M
2022-07-12 26.72 26.73 25.48 25.65 3.4M
2022-07-11 26.24 28.18 26.03 26.56 4.0M
2022-07-08 26.83 26.99 26.20 26.41 2.6M
2022-07-07 26.58 27.17 26.28 26.80 2.1M
2022-07-06 26.71 27.58 26.45 26.67 2.1M
2022-07-05 28.00 28.17 26.56 26.90 3.7M
2022-07-04 27.14 28.49 27.14 27.97 5.0M
2022-07-01 26.70 28.13 26.51 27.06 6.8M
2022-06-30 24.30 26.73 24.16 26.73 3.4M
2022-06-29 24.95 25.16 24.30 24.30 2.2M
2022-06-28 25.64 25.79 25.08 25.23 3.3M
2022-06-27 25.00 25.75 24.62 25.37 4.7M
2022-06-24 26.26 26.74 24.80 25.11 7.4M
2022-06-23 26.89 26.91 25.86 26.80 3.5M
2022-06-22 27.42 28.10 26.90 26.95 2.4M
2022-06-21 27.48 28.13 26.62 27.42 3.5M
2022-06-20 25.96 27.62 25.84 27.01 4.2M
2022-06-17 26.31 26.45 25.40 26.15 3.4M
2022-06-16 26.03 26.88 25.69 26.30 2.4M
2022-06-15 25.90 26.66 25.77 26.03 1.6M
2022-06-14 26.05 26.30 25.54 26.08 2.0M
2022-06-13 25.45 26.79 25.23 26.24 2.4M
2022-06-10 24.85 25.80 24.40 25.59 2.7M
2022-06-09 25.27 25.53 24.79 24.79 1.7M
2022-06-08 26.06 26.35 25.10 25.29 2.8M
2022-06-07 25.69 27.18 25.55 26.06 3.7M
2022-06-06 25.23 26.33 24.91 26.00 3.0M
2022-06-02 25.50 25.99 24.64 25.26 3.7M
2022-06-01 24.44 24.87 24.01 24.59 2.5M
2022-05-31 23.49 24.76 23.44 24.43 3.1M
2022-05-30 22.94 23.85 22.72 23.51 2.1M
2022-05-27 23.01 23.18 22.58 22.81 0.9M
2022-05-26 23.20 23.31 22.51 22.96 1.4M
2022-05-25 23.12 23.55 22.83 23.07 1.4M
2022-05-24 23.94 23.98 23.01 23.13 1.8M
2022-05-23 23.68 24.70 23.65 23.94 2.8M
2022-05-20 24.19 24.50 23.49 23.96 2.9M
2022-05-19 24.00 24.70 23.80 24.18 3.2M
2022-05-18 23.10 24.92 22.70 24.41 6.6M
2022-05-17 21.70 23.58 21.40 23.35 6.4M
2022-05-16 21.61 22.00 21.43 21.69 1.8M
2022-05-13 22.00 22.00 21.19 21.43 1.8M
2022-05-12 21.43 22.15 21.23 21.74 3.0M
2022-05-11 21.57 22.10 21.22 21.23 4.0M
2022-05-10 20.85 21.80 20.31 21.55 3.6M
2022-05-09 21.09 21.36 20.03 20.70 3.8M
2022-05-06 20.33 21.64 20.08 21.05 4.4M
2022-05-05 20.33 21.50 20.10 20.64 6.6M
2022-04-29 18.28 20.54 18.12 20.32 10.0M
2022-04-28 19.59 19.59 18.33 18.68 6.2M
2022-04-27 19.25 19.70 18.87 19.54 6.8M
2022-04-26 19.80 20.25 18.99 19.26 8.3M
2022-04-25 21.17 21.60 19.73 19.81 6.2M
2022-04-22 22.79 23.36 21.00 21.79 8.3M
2022-04-21 23.88 23.99 22.64 22.68 3.8M
2022-04-20 24.36 24.40 23.72 23.88 3.0M
2022-04-19 23.57 24.57 23.57 24.41 4.0M
2022-04-18 23.03 23.93 22.56 23.70 3.8M
2022-04-15 23.81 23.97 22.80 23.09 3.2M
2022-04-14 23.99 24.59 23.34 23.84 6.1M
2022-04-13 25.04 25.04 23.29 23.64 6.8M
2022-04-12 25.91 25.94 24.81 25.08 4.7M
2022-04-11 25.55 25.97 25.30 25.71 3.6M
2022-04-08 27.42 27.69 25.00 25.72 6.7M
2022-04-07 27.63 27.85 26.82 27.70 2.6M
2022-04-06 27.33 28.23 27.00 27.68 2.4M
2022-04-01 27.65 27.79 26.97 27.48 3.5M
2022-03-31 29.82 29.90 27.07 27.63 6.8M
2022-03-30 28.71 30.09 28.28 29.82 5.2M
2022-03-29 28.71 29.60 28.71 28.89 2.3M
2022-03-28 29.32 29.52 28.12 28.86 3.4M
2022-03-25 29.65 30.46 29.15 29.26 4.7M
2022-03-24 29.60 29.92 29.01 29.70 2.8M
2022-03-23 28.80 30.00 28.62 29.86 3.8M
2022-03-22 28.28 29.13 27.93 28.90 2.7M
2022-03-21 28.08 28.75 27.90 28.28 2.0M
2022-03-18 28.54 28.70 28.03 28.25 1.6M
2022-03-17 27.69 29.50 27.51 28.60 4.9M
2022-03-16 26.69 27.80 25.62 27.80 4.2M
2022-03-15 27.09 27.80 26.29 26.30 5.1M
2022-03-14 27.41 28.30 26.83 27.27 4.2M
2022-03-11 27.00 28.20 26.53 27.70 2.8M
2022-03-10 27.64 27.88 26.80 27.42 3.7M
2022-03-09 27.27 27.49 25.67 27.20 6.1M
2022-03-08 28.76 28.97 27.36 27.49 5.3M
2022-03-07 29.25 30.14 28.69 28.85 3.3M
2022-03-04 28.99 29.81 28.76 29.62 2.8M
2022-03-03 29.50 30.55 29.18 29.44 3.9M
2022-03-02 29.25 30.39 28.87 29.67 4.9M
2022-03-01 28.80 30.02 28.33 29.67 7.8M
2022-02-28 27.77 28.95 26.92 28.79 8.0M
2022-02-25 29.00 29.60 27.38 27.45 8.4M
2022-02-24 29.00 30.00 28.66 28.88 8.9M
2022-02-23 28.80 29.35 27.67 29.21 10.0M
2022-02-22 26.90 28.86 26.21 28.29 10.9M
2022-02-21 25.38 27.27 25.20 26.91 8.4M
2022-02-18 25.06 25.57 24.76 25.16 3.2M
2022-02-17 24.67 25.31 24.17 25.08 3.6M
2022-02-16 25.78 25.78 24.31 24.58 7.8M
2022-02-15 25.81 26.78 25.37 25.60 5.0M
2022-02-14 25.86 26.47 25.11 26.20 5.1M
2022-02-11 26.34 27.66 25.38 25.55 6.2M
2022-02-10 25.51 27.50 25.04 26.48 6.3M
2022-02-09 25.42 25.88 24.94 25.51 3.9M
2022-02-08 25.19 26.15 24.81 25.66 4.7M
2022-02-07 24.31 25.68 23.70 25.09 5.4M
2022-01-28 23.12 24.38 22.87 23.90 5.4M
2022-01-27 23.81 23.94 23.15 23.15 2.8M
2022-01-26 23.38 24.25 23.38 23.65 4.1M
2022-01-25 24.65 24.84 23.40 23.63 7.7M
2022-01-24 25.40 25.40 24.31 24.68 4.6M
2022-01-21 25.90 26.13 24.73 25.40 6.0M
2022-01-20 24.48 26.80 24.45 26.00 11.0M
2022-01-19 24.02 24.86 23.65 24.54 8.6M
2022-01-18 24.73 24.98 23.77 23.97 8.8M
2022-01-17 24.20 25.90 23.81 25.11 13.1M
2022-01-14 24.06 24.79 23.14 24.22 14.2M
2022-01-13 27.99 27.99 24.68 24.68 13.7M
2022-01-12 25.11 27.42 24.60 27.42 15.7M
2022-01-11 25.28 25.80 24.80 24.93 5.8M
2022-01-10 25.12 26.58 25.11 25.73 7.7M
2022-01-07 26.23 26.35 25.18 25.18 9.8M
2022-01-06 25.30 26.52 24.00 26.00 15.5M
2022-01-05 24.29 26.19 24.01 25.35 25.4M
2022-01-04 22.18 24.20 22.15 23.81 14.4M