GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

SHANGHAI HAOHAI BIOLOGICAL TECHNOLOGY : 하오하이바이오테크 ( 688366.SH )

81.74 ▲ 1.27 (1.58%)

2022-05-23
최근 1년 일별 시세 (2022-05-23 종가기준)
날짜 종가 전일대비 변동률
22-05-23 81.74 ▲1.27 ▲1.58%
22-05-20 80.47 ▲6.08 ▲8.17%
22-05-19 74.39 ▲0.34 ▲0.46%
22-05-18 74.05 ▼-0.93 ▼-1.24%
22-05-17 74.98 ▼-2.46 ▼-3.18%
22-05-16 77.44 ▲0.49 ▲0.64%
22-05-13 76.95 ▼-1.31 ▼-1.67%
22-05-12 78.26 ▲0.56 ▲0.72%
22-05-11 77.70 ▲1.50 ▲1.97%
22-05-10 76.20 ▲0.91 ▲1.21%
22-05-09 75.29 ▼-0.11 ▼-0.15%
22-05-06 75.40 ▼-2.07 ▼-2.67%
22-05-05 77.47 ▼-1.13 ▼-1.44%
22-04-29 78.60 ▲4.82 ▲6.53%
22-04-28 73.78 ▼-1.73 ▼-2.29%
22-04-27 75.51 ▲1.44 ▲1.94%
22-04-26 74.07 ▲1.88 ▲2.6%
22-04-25 72.19 ▼-9.63 ▼-11.77%
22-04-22 81.82 ▼-1.78 ▼-2.13%
22-04-21 83.60 ▲0.77 ▲0.93%
22-04-20 82.83 ▲0.23 ▲0.28%
22-04-19 82.60 ▼-2.72 ▼-3.19%
22-04-18 85.32 ▼-0.16 ▼-0.19%
22-04-15 85.48 ▼-0.31 ▼-0.36%
22-04-14 85.79 ▲3.93 ▲4.8%
22-04-13 81.86 ▼-3.62 ▼-4.23%
22-04-12 85.48 ▲1.97 ▲2.36%
22-04-11 83.51 ▼-3.09 ▼-3.57%
22-04-08 86.60 ▼-2.30 ▼-2.59%
22-04-07 88.90 ▼-4.92 ▼-5.24%
22-04-06 93.82 ▼-2.49 ▼-2.59%
22-04-01 96.31 ▼-0.24 ▼-0.25%
22-03-31 96.55 ▼-1.46 ▼-1.49%
22-03-30 98.01 ▲5.53 ▲5.98%
22-03-29 92.48 ▼-0.02 ▼-0.02%
22-03-28 92.50 ▼-1.64 ▼-1.74%
22-03-25 94.14 ▼-3.46 ▼-3.55%
22-03-24 97.60 ▲1.35 ▲1.4%
22-03-23 96.25 ▲3.90 ▲4.22%
22-03-22 92.35 ▼-1.91 ▼-2.03%
22-03-21 94.26 ▲1.83 ▲1.98%
22-03-18 92.43 ▼-0.09 ▼-0.1%
22-03-17 92.52 ▲3.72 ▲4.19%
22-03-16 88.80 ▲0.89 ▲1.01%
22-03-15 87.91 ▼-2.67 ▼-2.95%
22-03-14 90.58 ▼-4.91 ▼-5.14%
22-03-11 95.49 ▲2.54 ▲2.73%
22-03-10 92.95 ▲1.87 ▲2.05%
22-03-09 91.08 ▼-4.12 ▼-4.33%
22-03-08 95.20 ▼-2.60 ▼-2.66%
22-03-07 97.80 ▼-4.28 ▼-4.19%
22-03-04 102.08 ▲1.68 ▲1.67%
22-03-03 100.40 ▼-3.14 ▼-3.03%
22-03-02 103.54 ▼-0.15 ▼-0.14%
22-03-01 103.69 ▼-1.26 ▼-1.2%
22-02-28 104.95 ▲0.32 ▲0.31%
22-02-25 104.63 ▲6.31 ▲6.42%
22-02-24 98.32 ▼-3.67 ▼-3.6%
22-02-23 101.99 ▲4.32 ▲4.42%
22-02-22 97.67 ▼-2.49 ▼-2.49%
22-02-21 100.16 ▼-0.26 ▼-0.26%
22-02-18 100.42 ▲0.70 ▲0.7%
22-02-17 99.72 ▼-1.13 ▼-1.12%
22-02-16 100.85 ▼-0.05 ▼-0.05%
22-02-15 100.90 ▲4.40 ▲4.56%
22-02-14 96.50 ▼-1.78 ▼-1.81%
22-02-11 98.28 ▼-3.78 ▼-3.7%
22-02-10 102.06 ▼-0.89 ▼-0.86%
22-02-09 102.95 ▲0.95 ▲0.93%
22-02-08 102.00 ▲2.09 ▲2.09%
22-02-07 99.91 ▼-4.01 ▼-3.86%
22-01-28 103.92 ▲1.07 ▲1.04%
22-01-27 102.85 ▼-2.74 ▼-2.59%
22-01-26 105.59 ▲1.26 ▲1.21%
22-01-25 104.33 ▼-4.55 ▼-4.18%
22-01-24 108.88 ▲0.63 ▲0.58%
22-01-21 108.25 ▼-4.32 ▼-3.84%
22-01-20 112.57 ▼-4.80 ▼-4.09%
22-01-19 117.37 ▼-2.06 ▼-1.72%
22-01-18 119.43 ▼-3.27 ▼-2.67%
22-01-17 122.70 ▲5.76 ▲4.93%
22-01-14 116.94 ▼-0.67 ▼-0.57%
22-01-13 117.61 ▼-4.81 ▼-3.93%
22-01-12 122.42 ▼-1.24 ▼-1%
22-01-11 123.66 ▲0.26 ▲0.21%
22-01-10 123.40 ▲1.70 ▲1.4%
22-01-07 121.70 ▼-0.73 ▼-0.6%
22-01-06 122.43 ▼-1.60 ▼-1.29%
22-01-05 124.03 ▲1.03 ▲0.84%
22-01-04 123.00 ▼-2.89 ▼-2.3%
21-12-31 125.89 ▼-0.10 ▼-0.08%
21-12-30 125.99 ▲4.46 ▲3.67%
21-12-29 121.53 ▼-1.27 ▼-1.03%
21-12-28 122.80 ▲3.52 ▲2.95%
21-12-27 119.28 ▲1.59 ▲1.35%
21-12-24 117.69 ▼-1.56 ▼-1.31%
21-12-23 119.25 ▼-12.06 ▼-9.18%
21-12-22 131.31 ▼-0.13 ▼-0.1%
21-12-21 131.44 ▲1.89 ▲1.46%
21-12-20 129.55 ▼-2.29 ▼-1.74%
21-12-17 131.84 ▼-5.80 ▼-4.21%
21-12-16 137.64 ▲2.33 ▲1.72%
21-12-15 135.31 ▼-3.58 ▼-2.58%
21-12-14 138.89 ▼-1.76 ▼-1.25%
21-12-13 140.65 ▲0.85 ▲0.61%
21-12-10 139.80 ▼-4.05 ▼-2.82%
21-12-09 143.85 ▲9.94 ▲7.42%
21-12-08 133.91 ▼-2.09 ▼-1.54%
21-12-07 136.00 ▲0.05 ▲0.04%
21-12-06 135.95 ▼-6.86 ▼-4.8%
21-12-03 142.81 ▲13.31 ▲10.28%
21-12-02 129.50 ▼-1.50 ▼-1.15%
21-12-01 131.00 ▼-1.70 ▼-1.28%
21-11-30 132.70 ▼-0.30 ▼-0.23%
21-11-29 133.00 ▼-4.18 ▼-3.05%
21-11-26 137.18 ▲1.60 ▲1.18%
21-11-25 135.58 ▼-0.31 ▼-0.23%
21-11-24 135.89 ▲6.39 ▲4.93%
21-11-23 129.50 ▲2.00 ▲1.57%
21-11-22 127.50 ▲1.66 ▲1.32%
21-11-19 125.84 ▼-2.06 ▼-1.61%
21-11-18 127.90 ▼-3.11 ▼-2.37%
21-11-17 131.01 ▼-3.99 ▼-2.96%
21-11-16 135.00 ▲3.39 ▲2.58%
21-11-15 131.61 ▲1.03 ▲0.79%
21-11-12 130.58 ▼-1.52 ▼-1.15%
21-11-11 132.10 ▼-2.13 ▼-1.59%
21-11-10 134.23 ▼-1.93 ▼-1.42%
21-11-09 136.16 ▲1.32 ▲0.98%
21-11-08 134.84 ▼-6.20 ▼-4.4%
21-11-05 141.04 ▼-6.01 ▼-4.09%
21-11-04 147.05 ▲0.10 ▲0.07%
21-11-03 146.95 ▲0.79 ▲0.54%
21-11-02 146.16 ▼-0.84 ▼-0.57%
21-11-01 147.00 ▼-8.75 ▼-5.62%
21-10-29 155.75 ▲3.78 ▲2.49%
21-10-28 151.97 ▲0.17 ▲0.11%
21-10-27 151.80 ▼-7.00 ▼-4.41%
21-10-26 158.80 ▲0.62 ▲0.39%
21-10-25 158.18 ▼-1.03 ▼-0.65%
21-10-22 159.21 ▲1.51 ▲0.96%
21-10-21 157.70 ▼-2.48 ▼-1.55%
21-10-20 160.18 ▼-2.35 ▼-1.45%
21-10-19 162.53 ▲1.09 ▲0.68%
21-10-18 161.44 ▼-0.41 ▼-0.25%
21-10-15 161.85 ▼-0.27 ▼-0.17%
21-10-14 162.12 ▼-8.03 ▼-4.72%
21-10-13 170.15 ▲7.15 ▲4.39%
21-10-12 163.00 ▼-1.50 ▼-0.91%
21-10-11 164.50 ▼-27.48 ▼-14.31%
21-10-08 191.98 ▲3.24 ▲1.72%
21-09-30 188.74 ▲1.43 ▲0.76%
21-09-29 187.31 ▲0.68 ▲0.36%
21-09-28 186.63 ▼-5.37 ▼-2.8%
21-09-27 192.00 ▲2.35 ▲1.24%
21-09-24 189.65 ▲13.11 ▲7.43%
21-09-23 176.54 ▲0.17 ▲0.1%
21-09-22 176.37 ▼-7.16 ▼-3.9%
21-09-17 183.53 ▲11.53 ▲6.7%
21-09-16 172.00 ▼-1.50 ▼-0.86%
21-09-15 173.50 ▼-1.70 ▼-0.97%
21-09-14 175.20 ▲5.19 ▲3.05%
21-09-13 170.01 ▼-6.10 ▼-3.46%
21-09-10 176.11 ▲1.48 ▲0.85%
21-09-09 174.63 ▼-3.35 ▼-1.88%
21-09-08 177.98 ▼-3.83 ▼-2.11%
21-09-07 181.81 ▲0.66 ▲0.36%
21-09-06 181.15 ▲12.73 ▲7.56%
21-09-03 168.42 ▲0.62 ▲0.37%
21-09-02 167.80 ▼-11.26 ▼-6.29%
21-09-01 179.06 ▲5.92 ▲3.42%
21-08-31 173.14 ▼-0.86 ▼-0.49%
21-08-30 174.00 ▲1.00 ▲0.58%
21-08-27 173.00 ▼-11.55 ▼-6.26%
21-08-26 184.55 ▼-3.45 ▼-1.84%
21-08-25 188.00 ▲0.01 ▲0.01%
21-08-24 187.99 ▲5.05 ▲2.76%
21-08-23 182.94 ▲2.93 ▲1.63%
21-08-20 180.01 ▼-5.24 ▼-2.83%
21-08-19 185.25 ▲2.04 ▲1.11%
21-08-18 183.21 ▲0.42 ▲0.23%
21-08-17 182.79 ▼-11.90 ▼-6.11%
21-08-16 194.69 ▲4.14 ▲2.17%
21-08-13 190.55 ▼-2.95 ▼-1.52%
21-08-12 193.50 ▼-11.50 ▼-5.61%
21-08-11 205.00 ▼-15.00 ▼-6.82%
21-08-10 220.00 ▲11.55 ▲5.54%
21-08-09 208.45 ▲3.04 ▲1.48%
21-08-06 205.41 ▼-0.39 ▼-0.19%
21-08-05 205.80 ▼-5.64 ▼-2.67%
21-08-04 211.44 ▼-4.56 ▼-2.11%
21-08-03 216.00 ▼-1.07 ▼-0.49%
21-08-02 217.07 ▲3.47 ▲1.62%
21-07-30 213.60 ▼-8.40 ▼-3.78%
21-07-29 222.00 ▲1.00 ▲0.45%
21-07-28 221.00 ▲4.34 ▲2%
21-07-27 216.66 ▲6.71 ▲3.2%
21-07-26 209.95 ▼-22.93 ▼-9.85%
21-07-23 232.88 ▼-15.12 ▼-6.1%
21-07-22 248.00 ▼-11.50 ▼-4.43%
21-07-21 259.50 ▲8.51 ▲3.39%
21-07-20 250.99 ▼-2.50 ▼-0.99%
21-07-19 253.49 ▼-8.50 ▼-3.24%
21-07-16 261.99 ▼-10.91 ▼-4%
21-07-15 272.90 ▲8.88 ▲3.36%
21-07-14 264.02 ▲6.91 ▲2.69%
21-07-13 257.11 ▲4.31 ▲1.7%
21-07-12 252.80 ▼-8.20 ▼-3.14%
21-07-09 261.00 ▼-11.00 ▼-4.04%
21-07-08 272.00 ▲1.93 ▲0.71%
21-07-07 270.07 ▲45.01 ▲20%
21-07-06 225.06 ▼-25.93 ▼-10.33%
21-07-05 250.99 ▲14.19 ▲5.99%
21-07-02 236.80 ▼-2.39 ▼-1%
21-07-01 239.19 ▲29.89 ▲14.28%
21-06-30 209.30 ▼-9.70 ▼-4.43%
21-06-29 219.00 ▲17.76 ▲8.83%
21-06-28 201.24 ▲33.54 ▲20%
21-06-25 167.70 ▲13.50 ▲8.75%
21-06-24 154.20 ▼-11.60 ▼-7%
21-06-23 165.80 ▼-2.55 ▼-1.51%
21-06-22 168.35 ▼-2.84 ▼-1.66%
21-06-21 171.19 ▲6.89 ▲4.19%
21-06-18 164.30 ▲8.94 ▲5.75%
21-06-17 155.36 ▲3.77 ▲2.49%
21-06-16 151.59 ▼-6.48 ▼-4.1%
21-06-15 158.07 ▼-1.83 ▼-1.14%
21-06-11 159.90 ▼-2.47 ▼-1.52%
21-06-10 162.37 ▼-0.43 ▼-0.26%
21-06-09 162.80 ▲3.34 ▲2.09%
21-06-08 159.46 ▼-2.42 ▼-1.49%
21-06-07 161.88 ▼-9.00 ▼-5.27%
21-06-04 170.88 ▲1.93 ▲1.14%
21-06-03 168.95 ▼-8.30 ▼-4.68%
21-06-02 177.25 ▼-31.66 ▼-15.15%
21-06-01 208.91 ▲5.93 ▲2.92%
21-05-31 202.98 ▲19.18 ▲10.44%
21-05-28 183.80 ▲2.67 ▲1.47%
21-05-27 181.13 ▲15.83 ▲9.58%
21-05-26 165.30 ▼-1.69 ▼-1.01%
21-05-25 166.99 ▲11.00 ▲7.05%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남