Medicamen Biotech Ltd

MEBI
🏛️ 印度 →
304.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
12:00 329.00 329.00 329.00 329.00 0.5K
12:20 328.30 328.30 327.70 327.70 0.0K
12:25 327.70 327.70 327.70 327.70 0.0K
12:35 328.25 328.25 328.25 328.25 0.0K
14:10 332.75 332.75 332.75 332.75 0.1K
14:30 327.00 327.00 326.30 326.30 0.1K
14:40 325.50 326.00 325.50 326.00 0.1K
14:45 325.00 325.25 322.00 322.00 0.1K
15:25 322.00 322.00 322.00 322.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 325.00 325.00 298.00 304.25 0.0M
2025-09-25 330.00 330.70 325.00 325.30 0.0M
2025-09-24 340.95 340.95 328.00 331.15 0.0M
2025-09-23 325.95 340.95 325.15 334.05 0.0M
2025-09-22 333.20 339.50 322.00 322.00 0.0M
2025-09-19 326.00 337.55 326.00 333.80 0.0M
2025-09-18 344.25 344.50 329.65 334.35 0.0M
2025-09-17 341.55 345.00 339.05 341.45 0.0M
2025-09-16 340.60 348.25 338.00 339.05 0.0M
2025-09-15 339.05 345.75 339.05 341.45 0.0M
2025-09-12 348.05 348.10 342.35 344.40 0.0M
2025-09-11 349.05 352.50 340.60 348.05 0.0M
2025-09-10 350.10 356.70 344.60 348.35 0.0M
2025-09-09 360.95 362.65 343.10 343.30 0.0M
2025-09-08 354.20 354.20 347.00 348.05 0.0M
2025-09-05 340.00 352.00 340.00 351.15 0.0M
2025-09-04 351.45 361.15 345.00 347.25 0.0M
2025-09-03 341.20 362.60 341.20 351.45 0.0M
2025-09-02 351.80 357.40 349.00 350.90 0.0M
2025-09-01 353.35 354.45 345.05 346.10 0.0M
2025-08-29 346.00 346.55 342.85 344.15 0.0M
2025-08-28 348.85 350.00 342.00 343.80 0.0M
2025-08-26 347.85 354.00 342.00 351.10 0.0M
2025-08-25 353.95 354.35 346.15 349.60 0.0M
2025-08-22 355.55 363.35 351.00 352.20 0.0M
2025-08-21 357.00 372.35 356.00 362.00 0.0M
2025-08-20 354.85 360.95 353.75 359.00 0.0M
2025-08-19 345.25 354.90 345.25 349.75 0.0M
2025-08-18 352.60 356.70 352.55 354.70 0.0M
2025-08-14 348.75 361.40 347.60 354.30 0.0M
2025-08-13 357.70 357.70 342.75 345.70 0.0M
2025-08-12 361.85 361.85 355.00 355.95 0.0M
2025-08-11 362.60 369.85 358.15 359.55 0.0M
2025-08-08 372.40 375.40 361.10 364.90 0.0M
2025-08-07 375.40 375.40 362.95 374.10 0.0M
2025-08-06 379.80 380.65 376.00 378.60 0.0M
2025-08-05 383.50 385.10 380.05 381.00 0.0M
2025-08-04 385.90 385.90 381.60 381.60 0.0M
2025-08-01 387.10 390.05 383.35 384.55 0.0M
2025-07-31 383.80 400.00 382.00 388.30 0.0M
2025-07-30 383.55 405.10 383.55 397.50 0.0M
2025-07-29 370.10 386.00 370.10 383.55 0.0M
2025-07-28 389.95 389.95 379.00 380.60 0.0M
2025-07-25 393.00 396.50 384.65 389.10 0.0M
2025-07-24 397.00 398.90 387.50 393.05 0.0M
2025-07-23 397.75 397.75 389.00 393.60 0.0M
2025-07-22 403.90 403.90 398.50 398.70 0.0M
2025-07-21 407.50 413.50 401.10 401.90 0.0M
2025-07-18 415.00 417.50 401.60 404.20 0.0M
2025-07-17 403.60 421.80 403.60 412.45 0.0M
2025-07-16 386.00 409.20 385.20 405.60 0.0M
2025-07-15 383.10 392.05 376.70 385.65 0.0M
2025-07-14 388.00 397.00 379.30 383.85 0.0M
2025-07-11 391.10 397.25 390.45 392.20 0.0M
2025-07-10 395.35 399.05 388.50 389.90 0.0M
2025-07-09 400.00 400.55 393.00 393.85 0.0M
2025-07-08 408.75 408.80 393.90 397.95 0.0M
2025-07-07 417.95 417.95 397.15 401.25 0.0M
2025-07-04 407.05 411.90 401.50 402.75 0.0M
2025-07-03 404.60 411.00 398.65 407.10 0.0M
2025-07-02 414.40 416.95 399.80 404.50 0.0M
2025-07-01 416.50 419.25 410.45 414.35 0.0M
2025-06-30 411.95 418.15 411.95 416.55 0.0M
2025-06-27 420.65 425.65 412.30 415.55 0.0M
2025-06-26 417.55 429.00 415.05 424.00 0.0M
2025-06-25 402.50 418.00 402.25 414.80 0.0M
2025-06-24 401.80 408.45 392.50 397.95 0.0M
2025-06-23 402.60 407.65 390.80 397.45 0.0M
2025-06-20 409.50 409.50 400.20 403.45 0.0M
2025-06-19 419.40 420.95 406.50 407.65 0.0M
2025-06-18 411.80 418.25 408.30 415.30 0.0M
2025-06-17 400.10 417.55 400.00 410.95 0.0M
2025-06-16 412.65 417.20 402.70 409.00 0.0M
2025-06-13 413.00 419.35 410.10 413.15 0.0M
2025-06-12 428.00 434.00 416.00 419.15 0.0M
2025-06-11 425.10 435.00 420.20 425.90 0.0M
2025-06-10 424.00 427.50 420.10 421.95 0.0M
2025-06-09 427.95 434.30 421.85 422.60 0.0M
2025-06-06 430.80 433.05 421.00 424.20 0.0M
2025-06-05 435.95 444.75 428.25 429.25 0.0M
2025-06-04 442.10 448.30 430.30 434.20 0.0M
2025-06-03 421.45 447.40 416.55 442.10 0.0M
2025-06-02 419.25 425.75 415.35 417.50 0.0M
2025-05-30 432.10 443.85 427.85 428.60 0.0M
2025-05-29 434.00 440.95 425.95 427.80 0.0M
2025-05-28 431.30 437.60 430.55 434.30 0.0M
2025-05-27 432.60 439.00 426.90 428.35 0.0M
2025-05-26 434.30 435.65 429.20 430.10 0.0M
2025-05-23 431.30 438.90 428.30 431.55 0.0M
2025-05-22 430.05 436.85 428.10 430.30 0.0M
2025-05-21 440.95 441.30 431.00 433.00 0.0M
2025-05-20 441.70 451.85 434.45 438.70 0.0M
2025-05-19 451.15 453.50 441.00 443.50 0.0M
2025-05-16 452.15 455.10 450.35 451.50 0.0M
2025-05-15 441.25 456.20 441.25 447.95 0.0M
2025-05-14 433.55 451.45 433.55 442.35 0.0M
2025-05-13 450.95 450.95 430.85 436.30 0.0M
2025-05-12 420.95 441.80 420.95 434.65 0.0M
2025-05-09 417.65 426.85 406.75 423.45 0.0M
2025-05-08 429.15 433.00 416.25 425.90 0.0M
2025-05-07 424.20 433.25 418.80 423.55 0.0M
2025-05-06 450.95 450.95 425.75 428.25 0.0M
2025-05-05 435.00 450.65 424.85 445.05 0.0M
2025-05-02 425.10 438.05 417.90 433.25 0.0M
2025-04-30 439.65 439.65 425.00 426.25 0.0M
2025-04-29 445.05 449.00 437.00 437.90 0.0M
2025-04-28 444.70 449.50 437.70 443.10 0.0M
2025-04-25 470.95 477.25 440.50 445.25 0.0M
2025-04-24 462.10 462.50 453.10 455.80 0.0M
2025-04-23 472.65 474.85 457.50 459.95 0.0M
2025-04-22 475.05 481.50 467.50 470.05 0.0M
2025-04-21 480.95 486.25 466.65 481.30 0.0M
2025-04-17 474.40 488.55 469.90 476.20 0.0M
2025-04-16 499.95 500.10 482.70 485.00 0.0M
2025-04-15 492.65 500.60 488.00 494.00 0.0M
2025-04-11 495.90 506.05 486.75 496.25 0.0M
2025-04-09 509.85 509.85 470.65 492.85 0.0M
2025-04-08 470.95 510.00 462.50 492.50 0.0M
2025-04-07 475.00 475.00 442.50 460.70 0.0M
2025-04-04 533.20 533.25 490.15 500.80 0.0M
2025-04-03 484.35 545.20 484.35 527.40 0.0M
2025-04-02 480.05 495.95 480.05 485.20 0.0M
2025-04-01 469.70 500.00 465.70 494.55 0.0M
2025-03-28 460.95 491.95 458.65 481.70 0.0M
2025-03-27 444.45 461.90 439.00 455.90 0.0M
2025-03-26 454.95 466.30 438.75 440.30 0.0M
2025-03-25 483.65 483.65 451.00 456.95 0.0M
2025-03-24 496.95 496.95 475.00 477.80 0.0M
2025-03-21 476.10 499.00 469.00 491.65 0.0M
2025-03-20 450.00 478.10 447.25 470.30 0.0M
2025-03-19 402.60 451.00 398.00 447.35 0.0M
2025-03-18 417.00 424.60 399.00 402.90 0.0M
2025-03-17 433.65 433.65 407.10 410.40 0.0M
2025-03-13 441.65 451.65 428.95 432.50 0.0M
2025-03-12 418.00 447.55 413.70 440.85 0.0M
2025-03-11 458.95 458.95 410.25 413.10 0.0M
2025-03-10 490.95 492.20 440.10 445.90 0.0M
2025-03-07 488.40 508.00 478.45 481.15 0.0M
2025-03-06 490.30 504.65 481.50 487.45 0.0M
2025-03-05 484.90 492.05 477.50 485.40 0.0M
2025-03-04 475.35 505.55 474.05 478.95 0.0M
2025-03-03 515.10 520.80 475.10 477.85 0.0M
2025-02-28 517.75 521.50 496.20 508.70 0.0M
2025-02-27 549.95 554.05 512.00 524.80 0.0M
2025-02-25 502.05 553.70 502.05 542.15 0.0M
2025-02-24 558.00 558.00 514.30 520.25 0.0M
2025-02-21 527.50 560.00 509.80 547.25 0.0M
2025-02-20 498.85 535.00 498.85 526.95 0.0M
2025-02-19 465.65 501.15 465.20 498.35 0.0M
2025-02-18 444.90 470.95 432.10 466.35 0.0M
2025-02-17 430.65 457.30 418.10 449.80 0.0M
2025-02-14 460.05 460.05 425.05 430.65 0.0M
2025-02-13 469.00 479.85 461.05 469.60 0.0M
2025-02-12 499.00 499.00 446.95 466.55 0.0M
2025-02-11 475.05 490.00 469.60 472.00 0.0M
2025-02-10 522.45 522.45 495.00 496.85 0.0M
2025-02-07 520.00 520.00 504.85 512.20 0.0M
2025-02-06 525.85 543.10 518.00 522.85 0.0M
2025-02-05 487.90 549.25 485.80 535.05 0.0M
2025-02-04 508.95 508.95 464.20 487.90 0.0M
2025-02-03 456.55 475.70 454.40 468.80 0.0M
2025-02-01 460.25 475.00 450.80 464.40 0.0M
2025-01-31 462.50 469.05 454.50 460.30 0.0M
2025-01-30 455.30 463.85 454.20 459.10 0.0M
2025-01-29 436.75 459.00 436.75 454.35 0.0M
2025-01-28 449.85 451.65 431.65 442.60 0.0M
2025-01-27 471.85 471.85 443.30 447.55 0.0M
2025-01-24 485.05 490.95 466.60 469.00 0.0M
2025-01-23 487.05 504.25 484.25 491.85 0.0M
2025-01-22 490.95 494.90 483.60 489.05 0.0M
2025-01-21 506.40 511.05 485.00 490.95 0.0M
2025-01-20 475.00 514.50 475.00 509.75 0.0M
2025-01-17 476.50 485.35 470.80 478.40 0.0M
2025-01-16 480.40 492.15 472.00 475.25 0.0M
2025-01-15 482.30 482.95 475.00 475.60 0.0M
2025-01-14 456.20 493.05 456.20 483.90 0.0M
2025-01-13 482.00 500.35 469.10 472.70 0.0M
2025-01-10 493.45 493.45 475.00 479.65 0.0M
2025-01-09 507.70 510.70 494.75 495.85 0.0M
2025-01-08 508.60 512.10 498.55 507.70 0.0M
2025-01-07 502.45 518.60 501.35 517.35 0.0M
2025-01-06 525.95 527.10 493.05 494.05 0.0M
2025-01-03 525.00 530.95 517.15 525.95 0.0M
2025-01-02 515.00 532.75 505.15 523.40 0.0M
2025-01-01 511.20 516.85 503.40 506.70 0.0M