Realcan Pharm A

002589
🏛️ china →
2.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.83 2.83 2.82 2.82 953.3K
09:35 2.82 2.83 2.82 2.82 186.9K
09:40 2.82 2.83 2.82 2.82 186.0K
09:45 2.82 2.83 2.82 2.83 97.7K
09:50 2.83 2.83 2.82 2.83 679.8K
09:55 2.82 2.84 2.82 2.83 352.0K
10:00 2.82 2.84 2.82 2.83 209.4K
10:05 2.83 2.83 2.82 2.82 369.4K
10:10 2.82 2.84 2.82 2.83 148.8K
10:15 2.82 2.83 2.81 2.82 2,138.5K
10:20 2.82 2.83 2.82 2.83 40.0K
10:25 2.82 2.83 2.82 2.82 73.5K
10:30 2.82 2.83 2.82 2.82 38.4K
10:35 2.82 2.83 2.82 2.82 54.4K
10:40 2.82 2.83 2.82 2.82 152.4K
10:45 2.83 2.84 2.82 2.83 945.8K
10:50 2.83 2.84 2.82 2.83 378.0K
10:55 2.84 2.84 2.83 2.83 148.4K
11:00 2.83 2.84 2.82 2.83 246.7K
11:05 2.83 2.84 2.82 2.84 396.7K
11:10 2.83 2.84 2.83 2.83 30.8K
11:15 2.84 2.84 2.83 2.84 179.3K
11:20 2.84 2.84 2.83 2.84 86.5K
11:25 2.84 2.84 2.83 2.84 72.4K
13:00 2.83 2.83 2.82 2.83 485.3K
13:05 2.83 2.83 2.82 2.83 512.1K
13:10 2.84 2.84 2.83 2.83 374.3K
13:15 2.83 2.84 2.83 2.83 63.5K
13:20 2.83 2.84 2.83 2.83 27.4K
13:25 2.83 2.84 2.83 2.83 151.7K
13:30 2.84 2.84 2.82 2.83 629.2K
13:35 2.83 2.84 2.83 2.83 219.5K
13:40 2.83 2.84 2.83 2.83 64.3K
13:45 2.83 2.84 2.83 2.84 127.6K
13:50 2.84 2.84 2.83 2.84 128.9K
13:55 2.83 2.84 2.83 2.83 105.5K
14:00 2.84 2.84 2.83 2.83 47.1K
14:05 2.83 2.84 2.83 2.84 39.1K
14:10 2.83 2.84 2.83 2.83 354.6K
14:15 2.83 2.84 2.83 2.83 16.0K
14:20 2.83 2.84 2.83 2.83 72.2K
14:25 2.83 2.84 2.83 2.84 89.3K
14:30 2.83 2.84 2.83 2.83 63.9K
14:35 2.83 2.84 2.83 2.84 108.5K
14:40 2.83 2.84 2.83 2.84 427.3K
14:45 2.84 2.84 2.83 2.84 390.3K
14:50 2.83 2.84 2.83 2.83 520.0K
14:55 2.84 2.84 2.83 2.84 162.3K
15:40 2.83 2.83 2.83 2.83 488.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.83 2.84 2.81 2.83 13.8M
2025-09-29 2.81 2.84 2.77 2.84 15.0M
2025-09-26 2.81 2.83 2.79 2.81 14.9M
2025-09-25 2.84 2.84 2.81 2.82 17.3M
2025-09-24 2.82 2.85 2.80 2.84 23.3M
2025-09-23 2.90 2.91 2.79 2.83 39.4M
2025-09-22 2.95 2.96 2.88 2.90 31.5M
2025-09-19 3.01 3.05 2.93 2.95 42.5M
2025-09-18 3.03 3.07 2.99 3.01 48.6M
2025-09-17 3.04 3.06 3.01 3.03 40.1M
2025-09-16 2.98 3.05 2.97 3.05 56.5M
2025-09-15 2.95 2.99 2.94 2.98 35.1M
2025-09-12 2.94 2.96 2.92 2.95 30.6M
2025-09-11 2.92 2.94 2.89 2.94 20.8M
2025-09-10 2.92 2.94 2.91 2.93 19.9M
2025-09-09 2.94 2.94 2.90 2.92 16.6M
2025-09-08 2.90 2.94 2.89 2.94 19.5M
2025-09-05 2.89 2.91 2.86 2.90 21.5M
2025-09-04 2.87 2.91 2.86 2.89 24.7M
2025-09-03 2.92 2.93 2.86 2.87 26.8M
2025-09-02 2.93 2.95 2.89 2.92 28.4M
2025-09-01 2.92 2.95 2.88 2.93 33.9M
2025-08-29 2.95 2.96 2.90 2.92 30.0M
2025-08-28 2.99 3.01 2.88 2.96 68.3M
2025-08-27 3.08 3.08 2.99 2.99 53.9M
2025-08-26 3.06 3.08 3.04 3.07 36.3M
2025-08-25 3.04 3.08 3.03 3.07 37.1M
2025-08-22 3.06 3.06 3.01 3.04 30.1M
2025-08-21 3.06 3.07 3.04 3.05 27.4M
2025-08-20 3.03 3.07 3.02 3.05 32.7M
2025-08-19 3.01 3.06 2.99 3.04 43.7M
2025-08-18 3.00 3.02 2.98 3.00 36.0M
2025-08-15 2.97 2.99 2.96 2.98 36.3M
2025-08-14 3.06 3.06 2.97 2.97 47.8M
2025-08-13 3.10 3.11 3.04 3.05 43.9M
2025-08-12 3.11 3.19 3.07 3.09 57.6M
2025-08-11 3.09 3.12 3.08 3.11 22.2M
2025-08-08 3.10 3.12 3.06 3.10 28.4M
2025-08-07 3.11 3.16 3.08 3.10 40.0M
2025-08-06 3.16 3.19 3.09 3.11 36.3M
2025-08-05 3.16 3.21 3.13 3.16 31.1M
2025-08-04 3.16 3.16 3.08 3.16 34.9M
2025-08-01 3.14 3.20 3.13 3.18 41.3M
2025-07-31 3.14 3.17 3.11 3.13 37.6M
2025-07-30 3.10 3.17 3.08 3.13 41.6M
2025-07-29 3.10 3.11 3.04 3.10 31.1M
2025-07-28 3.13 3.15 3.10 3.10 24.6M
2025-07-25 3.14 3.18 3.11 3.12 34.6M
2025-07-24 3.09 3.14 3.09 3.13 29.8M
2025-07-23 3.09 3.14 3.07 3.08 36.4M
2025-07-22 3.10 3.11 3.06 3.09 28.5M
2025-07-21 3.04 3.11 3.03 3.10 33.6M
2025-07-18 3.07 3.07 3.02 3.04 19.8M
2025-07-17 3.03 3.06 3.01 3.06 29.6M
2025-07-16 2.98 3.03 2.97 3.03 26.3M
2025-07-15 3.03 3.04 2.95 2.99 29.3M
2025-07-14 3.02 3.04 3.01 3.04 21.4M
2025-07-11 3.05 3.05 3.00 3.02 26.5M
2025-07-10 3.00 3.05 2.99 3.04 27.3M
2025-07-09 3.00 3.01 2.98 3.00 21.0M
2025-07-08 2.96 3.00 2.95 3.00 23.3M
2025-07-07 2.98 3.03 2.95 2.97 29.6M
2025-07-04 2.98 3.04 2.97 2.99 39.5M
2025-07-03 2.94 2.99 2.89 2.97 39.9M
2025-07-02 2.99 3.02 2.98 3.01 30.3M
2025-07-01 2.96 2.99 2.95 2.99 21.2M
2025-06-30 2.96 2.97 2.94 2.96 11.1M
2025-06-27 2.93 2.98 2.93 2.96 18.0M
2025-06-26 2.95 2.96 2.93 2.93 13.5M
2025-06-25 2.94 2.96 2.91 2.95 16.5M
2025-06-24 2.89 2.94 2.87 2.94 18.2M
2025-06-23 2.84 2.90 2.82 2.90 15.7M
2025-06-20 2.85 2.86 2.82 2.85 13.9M
2025-06-19 2.90 2.91 2.83 2.84 21.2M
2025-06-18 2.96 2.96 2.89 2.89 26.8M
2025-06-17 2.96 3.02 2.95 2.97 28.3M
2025-06-16 2.95 2.98 2.93 2.95 18.5M
2025-06-13 3.01 3.04 2.95 2.96 32.1M
2025-06-12 3.04 3.05 2.99 3.02 18.4M
2025-06-11 3.04 3.07 3.02 3.03 23.0M
2025-06-10 3.06 3.10 3.01 3.05 30.9M
2025-06-09 3.00 3.07 3.00 3.05 40.1M
2025-06-06 2.98 3.01 2.97 2.99 13.4M
2025-06-05 3.03 3.04 2.97 2.99 18.6M
2025-06-04 3.01 3.04 2.99 3.03 18.3M
2025-06-03 2.98 3.03 2.96 3.02 25.9M
2025-05-30 2.95 3.00 2.94 2.98 24.5M
2025-05-29 2.91 2.97 2.89 2.96 22.3M
2025-05-28 2.94 2.96 2.90 2.91 14.0M
2025-05-27 2.90 2.95 2.88 2.95 23.0M
2025-05-26 2.94 2.94 2.88 2.91 19.9M
2025-05-23 2.93 3.00 2.93 2.93 27.1M
2025-05-22 2.99 3.00 2.93 2.94 20.4M
2025-05-21 2.99 3.04 2.97 2.99 31.7M
2025-05-20 2.97 2.99 2.95 2.98 19.9M
2025-05-19 2.97 2.97 2.92 2.97 17.2M
2025-05-16 2.93 2.96 2.92 2.96 17.8M
2025-05-15 2.95 2.96 2.93 2.93 12.8M
2025-05-14 2.96 2.98 2.93 2.95 17.0M
2025-05-13 2.98 3.00 2.94 2.95 24.5M
2025-05-12 2.99 3.01 2.92 2.95 29.8M
2025-05-09 3.04 3.05 2.96 2.97 28.1M
2025-05-08 3.00 3.12 2.98 3.04 42.3M
2025-05-07 3.00 3.15 3.00 3.04 59.2M
2025-05-06 3.05 3.09 2.96 2.98 41.6M
2025-04-30 2.82 3.03 2.82 2.95 53.5M
2025-04-29 2.82 2.84 2.80 2.83 12.5M
2025-04-28 2.90 2.91 2.81 2.81 26.0M
2025-04-25 2.87 2.97 2.85 2.91 33.3M
2025-04-24 2.86 2.89 2.84 2.87 22.8M
2025-04-23 2.89 2.89 2.84 2.85 18.7M
2025-04-22 2.81 2.87 2.81 2.86 28.5M
2025-04-21 2.79 2.83 2.78 2.83 16.5M
2025-04-18 2.80 2.84 2.77 2.81 15.1M
2025-04-17 2.77 2.82 2.76 2.79 17.0M
2025-04-16 2.81 2.82 2.72 2.78 22.9M
2025-04-15 2.84 2.85 2.80 2.82 17.9M
2025-04-14 2.80 2.88 2.80 2.84 29.4M
2025-04-11 2.78 2.82 2.76 2.79 26.5M
2025-04-10 2.82 2.86 2.78 2.79 41.8M
2025-04-09 2.73 2.79 2.51 2.76 48.1M
2025-04-08 2.71 2.85 2.71 2.76 57.5M
2025-04-07 2.98 3.09 2.84 2.84 57.4M
2025-04-03 3.14 3.22 3.11 3.16 89.2M
2025-04-02 2.98 3.26 2.95 3.11 80.9M
2025-04-01 2.89 3.02 2.89 2.99 34.2M
2025-03-31 2.93 2.94 2.86 2.89 24.8M
2025-03-28 2.99 3.02 2.95 2.96 17.1M
2025-03-27 2.99 3.01 2.94 3.00 17.3M
2025-03-26 2.96 3.00 2.96 2.99 15.8M
2025-03-25 2.94 3.00 2.91 2.97 20.8M
2025-03-24 3.04 3.06 2.89 2.94 44.6M
2025-03-21 3.06 3.12 3.04 3.05 48.6M
2025-03-20 3.03 3.06 3.01 3.04 22.7M
2025-03-19 3.04 3.05 3.01 3.03 16.5M
2025-03-18 3.06 3.06 3.02 3.04 17.0M
2025-03-17 3.07 3.08 3.04 3.05 23.4M
2025-03-14 3.01 3.07 2.99 3.07 30.7M
2025-03-13 3.04 3.04 2.98 3.02 23.4M
2025-03-12 3.01 3.07 2.99 3.04 38.4M
2025-03-11 3.00 3.04 2.98 3.01 30.4M
2025-03-10 3.00 3.10 3.00 3.06 51.3M
2025-03-07 2.96 2.97 2.92 2.94 16.7M
2025-03-06 2.96 2.99 2.94 2.98 18.1M
2025-03-05 2.99 3.00 2.93 2.95 16.8M
2025-03-04 2.97 3.00 2.95 2.99 13.3M
2025-03-03 2.95 3.00 2.95 2.98 19.0M
2025-02-28 3.01 3.03 2.94 2.95 20.7M
2025-02-27 3.03 3.05 2.98 3.03 20.5M
2025-02-26 2.99 3.03 2.99 3.03 20.6M
2025-02-25 3.01 3.10 2.99 3.01 27.9M
2025-02-24 3.06 3.10 3.02 3.03 39.3M
2025-02-21 2.99 3.01 2.95 3.00 23.3M
2025-02-20 2.98 3.06 2.97 3.00 23.6M
2025-02-19 2.96 2.99 2.95 2.98 23.1M
2025-02-18 3.08 3.11 2.97 2.97 36.0M
2025-02-17 3.02 3.16 3.02 3.09 63.2M
2025-02-14 2.93 2.99 2.92 2.98 34.2M
2025-02-13 2.94 2.96 2.91 2.92 20.6M
2025-02-12 2.94 2.96 2.91 2.94 18.6M
2025-02-11 2.97 2.97 2.90 2.93 18.7M
2025-02-10 2.89 2.98 2.89 2.97 32.0M
2025-02-07 2.83 2.91 2.82 2.88 27.7M
2025-02-06 2.81 2.84 2.76 2.84 21.7M
2025-02-05 2.81 2.83 2.79 2.81 17.8M
2025-01-27 2.79 2.85 2.77 2.77 19.6M
2025-01-24 2.74 2.78 2.73 2.78 17.6M
2025-01-23 2.77 2.82 2.76 2.76 17.0M
2025-01-22 2.78 2.79 2.72 2.75 12.2M
2025-01-21 2.83 2.84 2.77 2.78 15.1M
2025-01-20 2.83 2.84 2.77 2.82 15.4M
2025-01-17 2.79 2.82 2.77 2.79 13.5M
2025-01-16 2.80 2.85 2.79 2.80 17.6M
2025-01-15 2.81 2.82 2.76 2.79 14.8M
2025-01-14 2.72 2.80 2.71 2.80 22.7M
2025-01-13 2.66 2.72 2.64 2.71 19.1M
2025-01-10 2.80 2.81 2.71 2.71 21.6M
2025-01-09 2.80 2.82 2.78 2.79 15.4M
2025-01-08 2.81 2.85 2.76 2.82 20.7M
2025-01-07 2.84 2.84 2.75 2.83 22.7M
2025-01-06 2.76 2.88 2.70 2.84 36.6M
2025-01-03 2.89 2.90 2.75 2.77 31.5M
2025-01-02 2.96 3.00 2.86 2.88 25.8M