再鼎医药

ZLAB
🏛️ 美国 →
32.93
最后更新: 2025-09-29
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
2024-12-31 26.71 26.98 25.88 26.19 0.3M
2024-12-30 26.07 26.77 26.01 26.47 0.2M
2024-12-27 26.33 27.18 26.01 26.61 0.3M
2024-12-26 26.60 27.46 26.52 27.22 0.3M
2024-12-24 26.58 27.10 26.22 26.89 0.1M
2024-12-23 26.56 26.75 26.06 26.54 0.2M
2024-12-20 26.43 27.33 25.96 26.72 0.4M
2024-12-19 26.03 26.49 25.71 26.22 0.4M
2024-12-18 27.18 27.49 26.00 26.15 0.6M
2024-12-17 26.10 27.09 25.99 26.97 0.6M
2024-12-16 26.34 26.74 25.89 26.18 0.8M
2024-12-13 26.72 26.75 25.85 26.33 1.4M
2024-12-12 26.81 27.26 26.31 26.72 1.0M
2024-12-11 27.40 27.63 27.06 27.16 1.0M
2024-12-10 27.75 28.08 27.30 27.73 0.5M
2024-12-09 28.82 29.87 28.65 28.91 0.8M
2024-12-06 27.96 28.64 27.54 27.97 0.4M
2024-12-05 28.00 28.43 27.52 28.00 0.4M
2024-12-04 29.39 29.75 28.03 28.31 1.1M
2024-12-03 29.74 30.40 29.20 30.16 1.0M
2024-12-02 29.50 30.01 28.44 29.20 0.7M
2024-11-29 28.79 29.22 28.27 28.85 0.8M
2024-11-27 28.18 28.68 27.61 28.13 0.6M
2024-11-26 28.00 28.27 26.71 27.55 0.8M
2024-11-25 27.62 28.51 27.17 28.09 1.4M
2024-11-22 25.24 26.66 25.16 26.43 0.8M
2024-11-21 26.34 26.55 25.33 25.70 2.7M
2024-11-20 26.59 26.77 25.63 26.23 1.8M
2024-11-19 25.64 26.70 25.51 26.15 1.5M
2024-11-18 26.56 26.91 24.85 25.17 1.8M
2024-11-15 29.00 29.20 27.01 27.06 4.0M
2024-11-14 27.59 28.32 26.47 26.67 2.3M
2024-11-13 30.09 32.15 29.94 29.95 1.3M
2024-11-12 30.54 31.07 27.74 28.96 1.1M
2024-11-11 32.48 32.48 30.92 31.09 1.1M
2024-11-08 30.02 31.24 30.02 30.62 0.9M
2024-11-07 30.77 31.17 30.50 30.81 0.4M
2024-11-06 30.50 30.73 29.85 30.30 0.8M
2024-11-05 31.61 31.61 30.62 30.92 0.6M
2024-11-04 30.56 31.49 30.56 30.89 1.0M
2024-11-01 30.15 30.84 30.05 30.46 1.1M
2024-10-31 30.63 30.79 30.01 30.22 0.7M
2024-10-30 30.80 31.66 30.53 30.84 0.6M
2024-10-29 31.73 32.94 31.18 31.43 0.8M
2024-10-28 32.37 32.97 32.00 32.54 0.4M
2024-10-25 33.18 33.18 31.52 32.37 1.0M
2024-10-24 32.50 36.60 32.50 33.18 4.2M
2024-10-23 29.10 29.60 28.85 28.94 0.9M
2024-10-22 27.96 28.90 27.51 28.82 0.9M
2024-10-21 27.43 28.16 27.08 28.00 0.9M
2024-10-18 27.99 28.80 27.34 27.49 1.0M
2024-10-17 25.93 26.54 25.59 26.36 1.0M
2024-10-16 25.55 26.48 24.99 26.17 0.8M
2024-10-15 24.41 25.15 23.96 24.79 0.7M
2024-10-14 24.86 25.04 24.41 24.72 0.8M
2024-10-11 25.08 25.80 25.00 25.33 0.5M
2024-10-10 24.91 25.80 24.46 25.33 0.4M
2024-10-09 24.30 24.94 24.11 24.64 0.8M
2024-10-08 23.98 25.87 23.70 24.84 1.0M
2024-10-07 27.20 27.37 25.85 26.35 0.7M
2024-10-04 25.01 26.42 24.96 26.36 0.7M
2024-10-03 24.88 25.88 24.40 24.62 0.7M
2024-10-02 25.55 26.31 24.86 25.61 1.3M
2024-10-01 24.50 24.88 23.85 24.86 0.7M
2024-09-30 24.04 25.02 23.77 24.14 0.8M
2024-09-27 23.69 24.46 23.01 23.63 1.0M
2024-09-26 20.81 22.87 20.81 22.60 1.3M
2024-09-25 20.23 21.02 20.17 20.34 0.7M
2024-09-24 20.82 21.72 20.21 21.57 0.5M
2024-09-23 21.49 21.50 20.51 20.72 0.4M
2024-09-20 21.07 21.91 20.74 21.85 0.5M
2024-09-19 21.31 21.38 20.99 21.09 0.5M
2024-09-18 20.87 21.52 20.71 21.22 0.5M
2024-09-17 20.85 21.43 20.70 20.77 0.1M
2024-09-16 20.85 21.14 20.61 20.68 0.2M
2024-09-13 20.61 20.65 20.20 20.51 0.6M
2024-09-12 21.19 21.20 20.51 20.61 0.8M
2024-09-11 20.15 21.69 20.04 21.57 1.0M
2024-09-10 20.17 20.40 19.75 20.30 0.3M
2024-09-09 19.70 20.22 19.41 19.96 0.4M
2024-09-06 19.47 19.92 19.16 19.85 0.6M
2024-09-05 19.94 20.50 19.37 19.64 1.1M
2024-09-04 19.28 20.00 18.91 19.76 0.8M
2024-09-03 19.50 19.70 19.13 19.35 0.7M
2024-08-30 19.82 20.04 19.12 19.94 0.9M
2024-08-29 18.88 19.93 18.60 19.55 1.0M
2024-08-28 19.12 19.18 18.32 18.76 1.0M
2024-08-27 18.79 19.36 18.38 19.33 0.5M
2024-08-26 18.04 19.05 18.04 19.03 0.7M
2024-08-23 17.81 18.19 17.50 18.02 0.3M
2024-08-22 17.77 17.77 17.30 17.55 0.4M
2024-08-21 17.09 17.74 16.93 17.50 0.8M
2024-08-20 16.86 17.09 16.83 17.09 0.6M
2024-08-19 16.88 17.10 16.56 16.99 0.4M
2024-08-16 16.65 17.12 16.41 17.08 0.3M
2024-08-15 16.22 16.75 16.03 16.65 0.4M
2024-08-14 16.05 16.40 16.05 16.25 0.4M
2024-08-13 16.27 16.42 16.01 16.25 0.2M
2024-08-12 16.20 16.64 16.05 16.27 0.3M
2024-08-09 17.07 17.36 16.01 16.26 0.6M
2024-08-08 17.01 17.64 16.77 17.25 0.6M
2024-08-07 20.50 20.50 16.14 16.65 1.4M
2024-08-06 18.26 19.20 17.97 18.11 1.2M
2024-08-05 17.34 17.96 17.07 17.64 0.4M
2024-08-02 18.32 18.48 17.80 18.21 0.9M
2024-08-01 18.87 19.21 18.30 18.44 0.8M
2024-07-31 18.85 19.49 18.81 19.03 0.6M
2024-07-30 18.51 18.76 18.12 18.37 0.6M
2024-07-29 18.93 19.08 18.47 18.79 0.5M
2024-07-26 19.18 19.58 18.60 18.86 0.8M
2024-07-25 18.94 19.23 18.63 18.87 0.5M
2024-07-24 19.00 19.38 18.79 19.08 0.5M
2024-07-23 19.45 19.60 19.16 19.39 0.4M
2024-07-22 18.67 20.15 18.67 19.70 0.7M
2024-07-19 18.56 18.77 18.09 18.66 0.4M
2024-07-18 18.95 19.48 18.68 18.80 0.8M
2024-07-17 18.30 18.93 18.12 18.74 0.7M
2024-07-16 18.23 18.88 18.02 18.58 1.4M
2024-07-15 17.98 18.23 17.55 18.00 0.5M
2024-07-12 18.27 18.87 17.95 18.04 0.7M
2024-07-11 17.34 17.95 17.10 17.84 0.4M
2024-07-10 16.62 17.35 16.50 17.05 0.4M
2024-07-09 16.51 16.82 16.20 16.62 0.5M
2024-07-08 17.00 17.48 16.89 16.97 0.3M
2024-07-05 17.21 17.62 17.03 17.32 0.3M
2024-07-03 17.44 17.78 17.17 17.22 0.2M
2024-07-02 17.37 17.77 16.93 17.37 0.3M
2024-07-01 17.22 18.04 17.00 17.29 0.3M
2024-06-28 17.13 17.60 16.96 17.33 0.5M
2024-06-27 17.12 17.90 17.12 17.52 0.5M
2024-06-26 18.19 18.25 17.71 17.97 0.5M
2024-06-25 18.36 18.72 18.11 18.52 0.4M
2024-06-24 18.39 18.91 18.18 18.75 0.5M
2024-06-21 18.12 18.65 17.59 18.57 0.7M
2024-06-20 18.01 18.41 17.63 18.00 0.8M
2024-06-18 18.74 19.05 18.27 18.82 0.2M
2024-06-17 18.83 19.10 18.41 18.98 0.3M
2024-06-14 19.38 19.39 18.55 18.69 0.3M
2024-06-13 20.02 20.12 19.37 19.69 0.6M
2024-06-12 20.36 20.60 19.54 20.00 0.3M
2024-06-11 20.03 20.17 19.64 20.04 0.3M
2024-06-10 19.81 20.18 19.36 20.00 0.3M
2024-06-07 18.93 20.06 18.93 20.00 0.6M
2024-06-06 19.10 19.16 18.68 19.00 0.5M
2024-06-05 19.14 19.61 18.74 19.09 0.4M
2024-06-04 19.41 19.98 18.81 19.29 0.9M
2024-06-03 18.19 18.95 17.51 18.00 0.6M
2024-05-31 18.42 19.19 17.74 17.78 1.6M
2024-05-30 17.97 18.51 17.62 18.19 1.0M
2024-05-29 17.73 18.09 17.52 17.96 0.4M
2024-05-28 18.18 18.65 18.05 18.46 0.3M
2024-05-24 18.20 18.50 17.41 17.92 0.9M
2024-05-23 19.42 19.48 18.58 19.06 0.6M
2024-05-22 19.85 20.65 19.85 20.16 0.3M
2024-05-21 19.99 20.46 19.50 20.01 0.3M
2024-05-20 19.93 21.07 19.93 20.84 0.8M
2024-05-17 19.84 20.01 19.31 19.40 0.5M
2024-05-16 20.39 20.39 19.42 19.93 0.6M
2024-05-15 21.58 21.69 20.75 20.85 0.6M
2024-05-14 21.52 21.82 21.00 21.55 0.4M
2024-05-13 21.40 22.35 21.26 21.52 0.7M
2024-05-10 20.40 21.18 19.99 20.08 1.9M
2024-05-09 20.05 21.49 19.76 21.01 4.1M
2024-05-08 16.88 17.06 16.44 16.57 0.5M
2024-05-07 16.79 16.96 16.29 16.68 0.4M
2024-05-06 16.85 17.41 16.64 16.91 0.6M
2024-05-03 16.20 16.50 15.80 16.25 0.3M
2024-05-02 17.25 17.25 16.06 16.59 1.2M
2024-05-01 15.81 16.24 15.73 15.90 0.4M
2024-04-30 16.02 16.61 15.67 15.80 0.5M
2024-04-29 16.07 16.69 15.90 16.12 0.4M
2024-04-26 15.83 16.05 15.65 15.91 0.4M
2024-04-25 15.44 15.82 15.05 15.74 0.5M
2024-04-24 15.89 16.12 15.49 15.66 0.4M
2024-04-23 15.20 15.58 15.00 15.12 0.5M
2024-04-22 14.73 15.27 14.48 14.99 0.5M
2024-04-19 14.20 14.23 13.93 14.07 0.5M
2024-04-18 13.62 14.23 13.48 14.22 0.7M
2024-04-17 14.48 14.48 13.67 13.72 0.4M
2024-04-16 14.12 14.67 14.01 14.42 0.4M
2024-04-15 14.12 14.50 14.04 14.20 0.6M
2024-04-12 14.90 14.95 14.23 14.31 0.4M
2024-04-11 15.41 15.47 14.98 15.01 0.4M
2024-04-10 15.61 15.99 15.09 15.40 0.6M
2024-04-09 15.94 16.13 15.62 16.02 0.9M
2024-04-08 15.70 15.76 15.27 15.49 0.3M
2024-04-05 15.37 15.87 15.24 15.52 0.3M
2024-04-04 15.73 15.96 15.31 15.45 0.5M
2024-04-03 15.95 16.04 15.53 15.90 0.5M
2024-04-02 16.33 16.59 15.85 16.04 0.5M
2024-04-01 16.16 16.73 15.95 16.72 0.6M
2024-03-28 16.43 16.43 15.96 16.02 0.8M
2024-03-27 16.30 16.65 15.69 16.19 1.0M
2024-03-26 16.17 16.30 15.82 15.95 0.8M
2024-03-25 16.23 16.44 15.94 16.25 0.6M
2024-03-22 16.40 16.82 16.11 16.18 0.8M
2024-03-21 17.20 17.87 17.01 17.25 0.8M
2024-03-20 18.01 18.08 16.91 17.21 0.9M
2024-03-19 18.18 18.65 18.02 18.27 0.3M
2024-03-18 18.48 19.00 17.95 18.08 0.3M
2024-03-15 18.86 19.44 18.38 18.47 0.5M
2024-03-14 19.76 19.90 18.85 19.55 0.5M
2024-03-13 21.19 21.88 19.90 20.16 1.1M
2024-03-12 20.10 20.39 19.42 19.54 0.4M
2024-03-11 19.16 20.18 19.16 20.01 0.6M
2024-03-08 19.16 19.36 18.86 18.91 0.5M
2024-03-07 19.40 19.81 18.72 19.16 0.4M
2024-03-06 19.51 20.29 19.51 19.80 0.4M
2024-03-05 20.00 20.19 18.87 18.91 0.5M
2024-03-04 21.01 21.10 19.87 20.42 0.5M
2024-03-01 20.83 21.23 20.32 21.10 0.5M
2024-02-29 21.60 22.19 20.92 20.98 0.9M
2024-02-28 21.80 22.79 20.69 20.80 0.7M
2024-02-27 22.74 22.89 22.00 22.49 1.2M
2024-02-26 20.20 21.08 20.00 20.99 0.4M
2024-02-23 20.00 20.37 19.72 19.94 0.3M
2024-02-22 19.77 20.09 19.26 20.08 0.5M
2024-02-21 19.30 20.03 19.17 19.91 0.4M
2024-02-20 20.00 20.43 18.80 19.24 0.5M
2024-02-16 20.07 21.10 19.87 20.64 1.0M
2024-02-15 19.80 20.82 19.63 19.89 0.9M
2024-02-14 18.65 19.64 18.57 19.39 1.1M
2024-02-13 18.00 18.19 17.69 17.73 0.9M
2024-02-12 18.81 19.00 18.18 18.21 0.9M
2024-02-09 19.52 19.70 18.42 18.68 1.3M
2024-02-08 19.24 19.81 19.07 19.61 0.7M
2024-02-07 20.40 20.80 19.33 19.66 1.7M
2024-02-06 22.55 22.81 21.51 21.61 1.3M
2024-02-05 22.52 22.52 21.22 22.12 0.4M
2024-02-02 22.31 22.73 21.63 22.50 0.4M
2024-02-01 22.25 23.01 22.13 22.51 0.3M
2024-01-31 21.87 22.05 21.31 21.57 1.0M
2024-01-30 22.40 22.67 21.92 22.30 0.8M
2024-01-29 22.54 22.80 21.50 22.72 0.6M
2024-01-26 22.55 22.97 22.37 22.74 0.6M
2024-01-25 23.03 23.32 22.34 23.03 0.6M
2024-01-24 23.13 23.34 22.59 23.00 0.8M
2024-01-23 22.90 23.10 22.36 23.01 0.9M
2024-01-22 21.52 22.68 19.88 22.40 1.7M
2024-01-19 22.86 23.52 22.13 23.44 0.8M
2024-01-18 23.50 23.77 23.12 23.56 0.7M
2024-01-17 23.58 24.15 23.15 23.42 0.4M
2024-01-16 24.42 24.84 24.26 24.33 0.4M
2024-01-12 25.00 25.87 24.60 24.62 0.2M
2024-01-11 26.10 26.12 25.08 25.21 0.3M
2024-01-10 26.66 26.99 25.23 26.09 0.9M
2024-01-09 26.83 27.46 26.35 26.56 0.3M
2024-01-08 26.54 27.32 26.04 26.80 0.4M
2024-01-05 26.85 26.85 26.15 26.53 0.4M
2024-01-04 26.43 27.87 25.93 26.59 0.3M
2024-01-03 25.78 26.75 25.40 26.35 0.5M
2024-01-02 26.34 26.87 25.88 26.06 0.3M