三星生物制剂

207940
🏛️ 韩国 →
997,000.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 729,000.00 760,000.00 727,000.00 760,000.00 0.1M
2023-12-27 722,000.00 729,000.00 720,000.00 729,000.00 0.1M
2023-12-26 725,000.00 725,000.00 718,000.00 722,000.00 0.1M
2023-12-25 720,000.00 720,000.00 720,000.00 720,000.00 0.0M
2023-12-22 716,000.00 720,000.00 712,000.00 720,000.00 0.0M
2023-12-21 715,000.00 720,000.00 707,000.00 712,000.00 0.0M
2023-12-20 706,000.00 721,000.00 704,000.00 719,000.00 0.1M
2023-12-19 701,000.00 705,000.00 701,000.00 704,000.00 0.0M
2023-12-18 705,000.00 706,000.00 700,000.00 701,000.00 0.1M
2023-12-15 702,000.00 705,000.00 700,000.00 703,000.00 0.1M
2023-12-14 707,000.00 709,000.00 698,000.00 698,000.00 0.1M
2023-12-13 704,000.00 705,000.00 700,000.00 701,000.00 0.0M
2023-12-12 708,000.00 709,000.00 701,000.00 704,000.00 0.0M
2023-12-11 709,000.00 710,000.00 702,000.00 703,000.00 0.0M
2023-12-08 713,000.00 716,000.00 705,000.00 709,000.00 0.1M
2023-12-07 705,000.00 711,000.00 700,000.00 709,000.00 0.0M
2023-12-06 717,000.00 719,000.00 705,000.00 705,000.00 0.1M
2023-12-05 708,000.00 720,000.00 707,000.00 715,000.00 0.0M
2023-12-04 716,000.00 719,000.00 712,000.00 712,000.00 0.0M
2023-12-01 725,000.00 727,000.00 711,000.00 711,000.00 0.0M
2023-11-30 725,000.00 728,000.00 718,000.00 725,000.00 0.1M
2023-11-29 727,000.00 732,000.00 723,000.00 729,000.00 0.1M
2023-11-28 712,000.00 729,000.00 705,000.00 727,000.00 0.1M
2023-11-27 709,000.00 712,000.00 700,000.00 703,000.00 0.1M
2023-11-26 709,000.00 709,000.00 709,000.00 709,000.00 0.0M
2023-11-24 721,000.00 724,000.00 708,000.00 709,000.00 0.0M
2023-11-23 719,000.00 724,000.00 717,000.00 721,000.00 0.0M
2023-11-22 717,000.00 723,000.00 714,000.00 721,000.00 0.0M
2023-11-21 724,000.00 726,000.00 719,000.00 722,000.00 0.0M
2023-11-20 716,000.00 726,000.00 715,000.00 720,000.00 0.0M
2023-11-17 735,000.00 735,000.00 723,000.00 723,000.00 0.0M
2023-11-16 732,000.00 737,000.00 728,000.00 732,000.00 0.0M
2023-11-15 728,000.00 732,000.00 722,000.00 732,000.00 0.1M
2023-11-14 728,000.00 728,000.00 718,000.00 720,000.00 0.0M
2023-11-13 730,000.00 730,000.00 719,000.00 720,000.00 0.0M
2023-11-10 718,000.00 727,000.00 716,000.00 726,000.00 0.0M
2023-11-09 734,000.00 736,000.00 723,000.00 723,000.00 0.0M
2023-11-08 740,000.00 745,000.00 728,000.00 734,000.00 0.0M
2023-11-07 730,000.00 734,000.00 724,000.00 732,000.00 0.0M
2023-11-06 713,000.00 732,000.00 710,000.00 732,000.00 0.1M
2023-11-03 715,000.00 716,000.00 701,000.00 705,000.00 0.0M
2023-11-02 714,000.00 717,000.00 707,000.00 712,000.00 0.0M
2023-11-01 709,000.00 715,000.00 702,000.00 703,000.00 0.0M
2023-10-31 719,000.00 719,000.00 705,000.00 709,000.00 0.1M
2023-10-30 720,000.00 727,000.00 718,000.00 721,000.00 0.0M
2023-10-29 723,000.00 723,000.00 723,000.00 723,000.00 0.0M
2023-10-27 721,000.00 731,000.00 713,000.00 723,000.00 0.1M
2023-10-26 718,000.00 743,000.00 710,000.00 729,000.00 0.1M
2023-10-25 738,000.00 739,000.00 719,000.00 723,000.00 0.1M
2023-10-24 708,000.00 738,000.00 707,000.00 738,000.00 0.1M
2023-10-23 706,000.00 710,000.00 699,000.00 700,000.00 0.1M
2023-10-22 706,000.00 706,000.00 706,000.00 706,000.00 0.0M
2023-10-20 706,000.00 711,000.00 700,000.00 706,000.00 0.0M
2023-10-19 694,000.00 713,000.00 694,000.00 711,000.00 0.1M
2023-10-18 718,000.00 724,000.00 704,000.00 704,000.00 0.0M
2023-10-17 723,000.00 728,000.00 721,000.00 721,000.00 0.0M
2023-10-16 723,000.00 727,000.00 714,000.00 716,000.00 0.0M
2023-10-15 721,000.00 721,000.00 721,000.00 721,000.00 0.0M
2023-10-13 720,000.00 727,000.00 718,000.00 721,000.00 0.0M
2023-10-12 733,000.00 733,000.00 721,000.00 728,000.00 0.0M
2023-10-11 730,000.00 735,000.00 723,000.00 725,000.00 0.0M
2023-10-10 731,000.00 739,000.00 723,000.00 726,000.00 0.1M
2023-10-09 731,000.00 731,000.00 731,000.00 731,000.00 0.0M
2023-10-06 729,000.00 735,000.00 718,000.00 731,000.00 0.1M
2023-10-05 697,000.00 735,000.00 691,000.00 723,000.00 0.1M
2023-10-04 668,000.00 701,000.00 668,000.00 691,000.00 0.1M
2023-10-03 681,000.00 681,000.00 681,000.00 681,000.00 0.0M
2023-09-27 673,000.00 686,000.00 673,000.00 681,000.00 0.1M
2023-09-26 693,000.00 694,000.00 677,000.00 680,000.00 0.1M
2023-09-25 704,000.00 706,000.00 694,000.00 694,000.00 0.1M
2023-09-24 703,000.00 703,000.00 703,000.00 703,000.00 0.0M
2023-09-22 705,000.00 710,000.00 701,000.00 703,000.00 0.0M
2023-09-21 717,000.00 718,000.00 709,000.00 710,000.00 0.1M
2023-09-20 729,000.00 729,000.00 718,000.00 719,000.00 0.0M
2023-09-19 735,000.00 736,000.00 728,000.00 729,000.00 0.0M
2023-09-18 733,000.00 740,000.00 731,000.00 732,000.00 0.0M
2023-09-17 731,000.00 731,000.00 731,000.00 731,000.00 0.0M
2023-09-15 732,000.00 734,000.00 727,000.00 731,000.00 0.1M
2023-09-14 726,000.00 731,000.00 719,000.00 731,000.00 0.1M
2023-09-13 720,000.00 729,000.00 717,000.00 723,000.00 0.0M
2023-09-12 738,000.00 738,000.00 721,000.00 723,000.00 0.0M
2023-09-11 728,000.00 735,000.00 719,000.00 734,000.00 0.0M
2023-09-10 724,000.00 724,000.00 724,000.00 724,000.00 0.0M
2023-09-08 725,000.00 727,000.00 717,000.00 724,000.00 0.0M
2023-09-07 726,000.00 732,000.00 720,000.00 724,000.00 0.0M
2023-09-06 735,000.00 736,000.00 726,000.00 728,000.00 0.1M
2023-09-05 733,000.00 738,000.00 731,000.00 736,000.00 0.0M
2023-09-04 731,000.00 736,000.00 726,000.00 736,000.00 0.0M
2023-09-01 738,000.00 749,000.00 733,000.00 733,000.00 0.0M
2023-08-31 756,000.00 758,000.00 736,000.00 737,000.00 0.1M
2023-08-30 763,000.00 763,000.00 753,000.00 755,000.00 0.0M
2023-08-29 753,000.00 756,000.00 749,000.00 753,000.00 0.0M
2023-08-28 763,000.00 764,000.00 746,000.00 750,000.00 0.1M
2023-08-25 755,000.00 764,000.00 754,000.00 757,000.00 0.0M
2023-08-24 763,000.00 772,000.00 763,000.00 763,000.00 0.0M
2023-08-23 766,000.00 777,000.00 761,000.00 763,000.00 0.0M
2023-08-22 780,000.00 782,000.00 770,000.00 773,000.00 0.0M
2023-08-21 771,000.00 789,000.00 770,000.00 778,000.00 0.0M
2023-08-20 771,000.00 771,000.00 771,000.00 771,000.00 0.0M
2023-08-18 764,000.00 780,000.00 764,000.00 771,000.00 0.0M
2023-08-17 777,000.00 781,000.00 768,000.00 772,000.00 0.0M
2023-08-16 789,000.00 790,000.00 776,000.00 781,000.00 0.0M
2023-08-15 794,000.00 794,000.00 794,000.00 794,000.00 0.0M
2023-08-14 795,000.00 801,000.00 791,000.00 794,000.00 0.0M
2023-08-13 801,000.00 801,000.00 801,000.00 801,000.00 0.0M
2023-08-11 803,000.00 805,000.00 796,000.00 801,000.00 0.0M
2023-08-10 791,000.00 802,000.00 790,000.00 802,000.00 0.0M
2023-08-09 788,000.00 805,000.00 787,000.00 798,000.00 0.0M
2023-08-08 796,000.00 800,000.00 785,000.00 790,000.00 0.0M
2023-08-07 794,000.00 806,000.00 790,000.00 793,000.00 0.1M
2023-08-06 796,000.00 796,000.00 796,000.00 796,000.00 0.0M
2023-08-04 808,000.00 812,000.00 792,000.00 796,000.00 0.1M
2023-08-03 795,000.00 810,000.00 789,000.00 807,000.00 0.1M
2023-08-02 802,000.00 804,000.00 785,000.00 789,000.00 0.1M
2023-08-01 775,000.00 805,000.00 773,000.00 802,000.00 0.2M
2023-07-31 785,000.00 786,000.00 761,000.00 766,000.00 0.1M
2023-07-28 791,000.00 791,000.00 774,000.00 784,000.00 0.1M
2023-07-27 744,000.00 793,000.00 739,000.00 791,000.00 0.3M
2023-07-26 732,000.00 738,000.00 715,000.00 727,000.00 0.1M
2023-07-25 738,000.00 747,000.00 734,000.00 735,000.00 0.0M
2023-07-24 748,000.00 749,000.00 737,000.00 742,000.00 0.1M
2023-07-23 748,000.00 748,000.00 748,000.00 748,000.00 0.0M
2023-07-21 731,000.00 760,000.00 731,000.00 748,000.00 0.1M
2023-07-20 739,000.00 743,000.00 730,000.00 737,000.00 0.0M
2023-07-19 732,000.00 745,000.00 732,000.00 741,000.00 0.0M
2023-07-18 734,000.00 739,000.00 726,000.00 732,000.00 0.0M
2023-07-17 744,000.00 744,000.00 734,000.00 736,000.00 0.0M
2023-07-16 744,000.00 744,000.00 744,000.00 744,000.00 0.0M
2023-07-14 751,000.00 751,000.00 739,000.00 744,000.00 0.1M
2023-07-13 738,000.00 750,000.00 736,000.00 748,000.00 0.1M
2023-07-12 722,000.00 731,000.00 712,000.00 730,000.00 0.1M
2023-07-11 714,000.00 734,000.00 713,000.00 723,000.00 0.1M
2023-07-10 719,000.00 722,000.00 703,000.00 708,000.00 0.1M
2023-07-09 719,000.00 719,000.00 719,000.00 719,000.00 0.0M
2023-07-07 745,000.00 749,000.00 715,000.00 719,000.00 0.1M
2023-07-06 755,000.00 756,000.00 743,000.00 749,000.00 0.0M
2023-07-05 755,000.00 768,000.00 754,000.00 755,000.00 0.1M
2023-07-04 750,000.00 754,000.00 745,000.00 746,000.00 0.1M
2023-07-03 745,000.00 748,000.00 741,000.00 743,000.00 0.1M
2023-06-30 748,000.00 753,000.00 741,000.00 744,000.00 0.0M
2023-06-29 741,000.00 755,000.00 741,000.00 748,000.00 0.0M
2023-06-28 752,000.00 753,000.00 742,000.00 742,000.00 0.0M
2023-06-27 755,000.00 759,000.00 747,000.00 748,000.00 0.0M
2023-06-26 747,000.00 761,000.00 740,000.00 760,000.00 0.0M
2023-06-25 747,000.00 747,000.00 747,000.00 747,000.00 0.0M
2023-06-23 760,000.00 762,000.00 746,000.00 747,000.00 0.1M
2023-06-22 756,000.00 762,000.00 753,000.00 756,000.00 0.0M
2023-06-21 767,000.00 768,000.00 756,000.00 757,000.00 0.1M
2023-06-20 772,000.00 773,000.00 768,000.00 769,000.00 0.1M
2023-06-19 775,000.00 779,000.00 772,000.00 774,000.00 0.0M
2023-06-18 775,000.00 775,000.00 775,000.00 775,000.00 0.0M
2023-06-16 780,000.00 783,000.00 772,000.00 775,000.00 0.1M
2023-06-15 785,000.00 789,000.00 777,000.00 778,000.00 0.0M
2023-06-14 788,000.00 789,000.00 783,000.00 784,000.00 0.0M
2023-06-13 800,000.00 804,000.00 786,000.00 786,000.00 0.1M
2023-06-12 803,000.00 804,000.00 793,000.00 795,000.00 0.1M
2023-06-11 801,000.00 801,000.00 801,000.00 801,000.00 0.0M
2023-06-09 790,000.00 810,000.00 789,000.00 801,000.00 0.2M
2023-06-08 791,000.00 792,000.00 782,000.00 785,000.00 0.1M
2023-06-07 793,000.00 794,000.00 783,000.00 786,000.00 0.1M
2023-06-06 785,000.00 785,000.00 785,000.00 785,000.00 0.0M
2023-06-05 786,000.00 788,000.00 780,000.00 785,000.00 0.0M
2023-06-02 796,000.00 796,000.00 783,000.00 785,000.00 0.0M
2023-06-01 788,000.00 793,000.00 778,000.00 788,000.00 0.1M
2023-05-31 777,000.00 787,000.00 776,000.00 784,000.00 0.1M
2023-05-30 779,000.00 782,000.00 775,000.00 778,000.00 0.0M
2023-05-26 778,000.00 782,000.00 773,000.00 777,000.00 0.0M
2023-05-25 788,000.00 792,000.00 779,000.00 779,000.00 0.0M
2023-05-24 789,000.00 793,000.00 785,000.00 792,000.00 0.0M
2023-05-23 790,000.00 792,000.00 788,000.00 792,000.00 0.0M
2023-05-22 780,000.00 790,000.00 780,000.00 787,000.00 0.0M
2023-05-21 779,000.00 779,000.00 779,000.00 779,000.00 0.0M
2023-05-19 777,000.00 782,000.00 776,000.00 779,000.00 0.0M
2023-05-18 788,000.00 790,000.00 779,000.00 780,000.00 0.0M
2023-05-17 783,000.00 790,000.00 783,000.00 787,000.00 0.0M
2023-05-16 783,000.00 794,000.00 783,000.00 790,000.00 0.0M
2023-05-15 776,000.00 790,000.00 776,000.00 789,000.00 0.0M
2023-05-12 783,000.00 785,000.00 775,000.00 781,000.00 0.0M
2023-05-11 783,000.00 789,000.00 780,000.00 783,000.00 0.0M
2023-05-10 790,000.00 791,000.00 777,000.00 780,000.00 0.0M
2023-05-09 789,000.00 797,000.00 786,000.00 788,000.00 0.0M
2023-05-08 799,000.00 804,000.00 787,000.00 788,000.00 0.1M
2023-05-04 771,000.00 799,000.00 771,000.00 797,000.00 0.1M
2023-05-03 767,000.00 775,000.00 763,000.00 775,000.00 0.1M
2023-05-02 760,000.00 779,000.00 756,000.00 767,000.00 0.1M
2023-05-01 781,000.00 781,000.00 781,000.00 781,000.00 0.0M
2023-04-28 775,000.00 787,000.00 775,000.00 781,000.00 0.1M
2023-04-27 780,000.00 782,000.00 767,000.00 778,000.00 0.1M
2023-04-26 787,000.00 790,000.00 781,000.00 783,000.00 0.0M
2023-04-25 804,000.00 804,000.00 783,000.00 786,000.00 0.1M
2023-04-24 791,000.00 800,000.00 785,000.00 797,000.00 0.1M
2023-04-21 785,000.00 789,000.00 781,000.00 785,000.00 0.0M
2023-04-20 788,000.00 790,000.00 781,000.00 785,000.00 0.1M
2023-04-19 796,000.00 796,000.00 783,000.00 788,000.00 0.1M
2023-04-18 807,000.00 807,000.00 790,000.00 793,000.00 0.1M
2023-04-17 817,000.00 818,000.00 806,000.00 812,000.00 0.0M
2023-04-16 817,000.00 817,000.00 817,000.00 817,000.00 0.0M
2023-04-14 820,000.00 825,000.00 815,000.00 817,000.00 0.1M
2023-04-13 800,000.00 815,000.00 799,000.00 815,000.00 0.1M
2023-04-12 807,000.00 812,000.00 799,000.00 800,000.00 0.1M
2023-04-11 806,000.00 819,000.00 804,000.00 812,000.00 0.1M
2023-04-10 796,000.00 809,000.00 789,000.00 803,000.00 0.1M
2023-04-07 804,000.00 805,000.00 792,000.00 796,000.00 0.1M
2023-04-06 790,000.00 824,000.00 790,000.00 805,000.00 0.2M
2023-04-05 788,000.00 795,000.00 781,000.00 788,000.00 0.0M
2023-04-04 780,000.00 788,000.00 777,000.00 788,000.00 0.0M
2023-04-03 789,000.00 793,000.00 777,000.00 778,000.00 0.1M
2023-04-02 788,000.00 788,000.00 788,000.00 788,000.00 0.0M
2023-03-31 782,000.00 790,000.00 778,000.00 788,000.00 0.1M
2023-03-30 789,000.00 789,000.00 781,000.00 782,000.00 0.1M
2023-03-29 797,000.00 801,000.00 790,000.00 791,000.00 0.0M
2023-03-28 800,000.00 803,000.00 792,000.00 797,000.00 0.0M
2023-03-27 797,000.00 800,000.00 788,000.00 797,000.00 0.0M
2023-03-26 797,000.00 797,000.00 797,000.00 797,000.00 0.0M
2023-03-24 795,000.00 805,000.00 792,000.00 797,000.00 0.0M
2023-03-23 810,000.00 810,000.00 794,000.00 798,000.00 0.0M
2023-03-22 810,000.00 815,000.00 805,000.00 810,000.00 0.0M
2023-03-21 814,000.00 817,000.00 805,000.00 809,000.00 0.0M
2023-03-20 813,000.00 822,000.00 810,000.00 812,000.00 0.1M
2023-03-19 808,000.00 808,000.00 808,000.00 808,000.00 0.0M
2023-03-17 798,000.00 809,000.00 797,000.00 808,000.00 0.1M
2023-03-16 772,000.00 796,000.00 771,000.00 790,000.00 0.1M
2023-03-15 776,000.00 781,000.00 772,000.00 778,000.00 0.0M
2023-03-14 770,000.00 785,000.00 770,000.00 772,000.00 0.1M
2023-03-13 777,000.00 779,000.00 767,000.00 778,000.00 0.0M
2023-03-12 776,000.00 776,000.00 776,000.00 776,000.00 0.0M
2023-03-10 769,000.00 778,000.00 760,000.00 776,000.00 0.1M
2023-03-09 782,000.00 782,000.00 771,000.00 771,000.00 0.1M
2023-03-08 786,000.00 787,000.00 775,000.00 777,000.00 0.1M
2023-03-07 801,000.00 804,000.00 792,000.00 794,000.00 0.1M
2023-03-06 791,000.00 804,000.00 791,000.00 801,000.00 0.1M
2023-03-05 788,000.00 788,000.00 788,000.00 788,000.00 0.0M
2023-03-03 777,000.00 791,000.00 776,000.00 788,000.00 0.1M
2023-03-02 775,000.00 783,000.00 771,000.00 772,000.00 0.1M
2023-03-01 773,000.00 773,000.00 773,000.00 773,000.00 0.0M
2023-02-28 771,000.00 784,000.00 771,000.00 773,000.00 0.1M
2023-02-27 783,000.00 784,000.00 767,000.00 770,000.00 0.1M
2023-02-26 783,000.00 783,000.00 783,000.00 783,000.00 0.0M
2023-02-24 789,000.00 790,000.00 781,000.00 783,000.00 0.0M
2023-02-23 790,000.00 794,000.00 785,000.00 789,000.00 0.0M
2023-02-22 793,000.00 794,000.00 787,000.00 788,000.00 0.1M
2023-02-21 801,000.00 805,000.00 797,000.00 800,000.00 0.0M
2023-02-20 800,000.00 809,000.00 793,000.00 805,000.00 0.0M
2023-02-19 799,000.00 799,000.00 799,000.00 799,000.00 0.0M
2023-02-17 803,000.00 805,000.00 797,000.00 799,000.00 0.0M
2023-02-16 797,000.00 810,000.00 795,000.00 809,000.00 0.0M
2023-02-15 805,000.00 806,000.00 793,000.00 794,000.00 0.1M
2023-02-14 808,000.00 811,000.00 802,000.00 805,000.00 0.0M
2023-02-13 808,000.00 810,000.00 801,000.00 807,000.00 0.0M
2023-02-10 809,000.00 811,000.00 802,000.00 808,000.00 0.0M
2023-02-09 816,000.00 820,000.00 809,000.00 814,000.00 0.0M
2023-02-08 813,000.00 823,000.00 811,000.00 816,000.00 0.0M
2023-02-07 807,000.00 816,000.00 807,000.00 813,000.00 0.0M
2023-02-06 809,000.00 818,000.00 803,000.00 807,000.00 0.0M
2023-02-03 807,000.00 816,000.00 802,000.00 811,000.00 0.0M
2023-02-02 806,000.00 817,000.00 806,000.00 812,000.00 0.1M
2023-02-01 793,000.00 805,000.00 788,000.00 804,000.00 0.1M
2023-01-31 804,000.00 805,000.00 792,000.00 793,000.00 0.1M
2023-01-30 820,000.00 830,000.00 800,000.00 803,000.00 0.1M
2023-01-29 809,000.00 809,000.00 809,000.00 809,000.00 0.0M
2023-01-27 794,000.00 811,000.00 791,000.00 809,000.00 0.1M
2023-01-26 798,000.00 800,000.00 789,000.00 795,000.00 0.1M
2023-01-25 800,000.00 804,000.00 797,000.00 798,000.00 0.0M
2023-01-24 800,000.00 800,000.00 800,000.00 800,000.00 0.0M
2023-01-20 797,000.00 800,000.00 794,000.00 800,000.00 0.0M
2023-01-19 793,000.00 802,000.00 789,000.00 801,000.00 0.0M
2023-01-18 793,000.00 795,000.00 786,000.00 793,000.00 0.0M
2023-01-17 810,000.00 811,000.00 793,000.00 793,000.00 0.1M
2023-01-16 811,000.00 815,000.00 806,000.00 807,000.00 0.0M
2023-01-13 815,000.00 822,000.00 811,000.00 811,000.00 0.0M
2023-01-12 808,000.00 817,000.00 806,000.00 811,000.00 0.1M
2023-01-11 805,000.00 808,000.00 799,000.00 803,000.00 0.1M
2023-01-10 816,000.00 819,000.00 799,000.00 799,000.00 0.1M
2023-01-09 820,000.00 824,000.00 809,000.00 812,000.00 0.0M
2023-01-06 799,000.00 818,000.00 798,000.00 808,000.00 0.0M
2023-01-05 798,000.00 813,000.00 798,000.00 808,000.00 0.1M
2023-01-04 800,000.00 802,000.00 783,000.00 794,000.00 0.1M
2023-01-03 825,000.00 827,000.00 799,000.00 803,000.00 0.1M
2023-01-02 831,000.00 833,000.00 822,000.00 827,000.00 0.0M