ANHUI HONGYU WUZHOU Medical Manufacturer Co Ltd (301234)

301234
🏛️ 中国 →
43.50
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 29.63 29.77 29.12 29.29 0.7M
2022-12-29 30.02 30.09 29.56 29.60 1.2M
2022-12-28 29.35 31.37 29.35 30.55 2.3M
2022-12-27 29.75 29.86 28.86 29.35 0.9M
2022-12-26 29.50 29.99 29.46 29.67 0.6M
2022-12-23 29.08 29.86 29.06 29.59 0.6M
2022-12-22 29.98 30.13 29.20 29.26 0.6M
2022-12-21 30.41 30.57 29.66 29.83 0.6M
2022-12-20 30.44 30.72 30.14 30.31 0.5M
2022-12-19 31.95 31.95 30.40 30.44 1.0M
2022-12-16 32.20 32.36 31.60 31.72 0.7M
2022-12-15 32.40 32.69 31.95 32.12 1.0M
2022-12-14 33.00 33.05 32.31 32.40 1.2M
2022-12-13 33.46 33.46 32.70 33.20 1.5M
2022-12-12 33.00 33.60 32.85 33.44 2.0M
2022-12-09 32.30 33.36 32.30 33.01 2.1M
2022-12-08 32.10 32.58 31.78 32.48 1.1M
2022-12-07 31.85 32.25 31.62 32.10 0.6M
2022-12-06 32.41 32.68 31.93 31.93 1.1M
2022-12-05 32.84 33.08 32.20 32.68 1.4M
2022-12-02 31.87 32.62 31.78 32.56 1.3M
2022-12-01 32.60 32.60 31.82 31.94 1.1M
2022-11-30 31.80 32.19 31.52 31.90 0.9M
2022-11-29 31.08 32.08 31.05 31.81 0.9M
2022-11-28 31.08 31.93 31.00 31.19 0.9M
2022-11-25 32.24 32.24 31.50 31.50 1.2M
2022-11-24 32.01 32.39 32.01 32.24 0.8M
2022-11-23 32.88 33.27 31.60 32.06 1.8M
2022-11-22 34.90 34.90 32.96 33.45 2.9M
2022-11-21 33.62 35.00 33.18 35.00 3.1M
2022-11-18 33.80 34.85 33.80 34.22 2.8M
2022-11-17 33.53 34.20 33.43 33.72 2.0M
2022-11-16 33.87 34.24 33.18 33.47 1.6M
2022-11-15 33.40 34.03 32.69 34.00 2.4M
2022-11-14 32.46 33.75 31.42 33.60 2.6M
2022-11-11 33.60 34.37 32.71 32.81 3.3M
2022-11-10 34.89 35.00 33.18 33.22 3.4M
2022-11-09 32.89 34.39 32.58 34.25 3.2M
2022-11-08 33.12 33.15 32.42 32.83 1.3M
2022-11-07 33.40 33.69 32.81 33.13 1.8M
2022-11-04 33.25 33.85 32.91 33.56 2.3M
2022-11-03 32.80 33.58 32.41 33.50 1.6M
2022-11-02 32.30 33.60 32.20 33.31 2.4M
2022-11-01 31.80 32.79 31.25 32.65 1.8M
2022-10-31 31.00 31.92 31.00 31.91 1.4M
2022-10-28 32.17 33.00 30.72 31.09 1.7M
2022-10-27 32.69 32.93 31.91 32.53 1.8M
2022-10-26 31.28 33.75 31.20 32.86 3.2M
2022-10-25 32.93 33.19 30.66 31.30 3.1M
2022-10-24 34.55 34.76 32.70 33.20 2.8M
2022-10-21 34.66 35.80 33.88 34.46 4.1M
2022-10-20 35.00 37.98 34.82 35.30 5.1M
2022-10-19 35.71 35.98 34.73 35.00 3.4M
2022-10-18 35.56 37.30 34.79 36.34 6.1M
2022-10-17 39.90 40.17 36.02 36.30 8.9M
2022-10-14 30.95 36.98 30.86 36.98 6.1M
2022-10-13 29.99 31.20 29.80 30.82 1.5M
2022-10-12 30.00 30.30 28.94 30.18 1.6M
2022-10-11 31.03 31.30 29.20 30.38 1.7M
2022-10-10 31.90 32.84 30.80 31.24 2.2M
2022-09-30 31.51 32.74 31.20 31.88 3.0M
2022-09-29 29.49 34.15 29.49 32.10 4.4M
2022-09-28 30.18 30.80 29.35 29.35 1.1M
2022-09-27 28.80 30.60 28.80 30.41 1.2M
2022-09-26 29.48 29.66 28.76 28.93 0.8M
2022-09-23 30.18 30.54 29.33 29.67 0.7M
2022-09-22 30.50 31.00 30.11 30.20 0.6M
2022-09-21 30.62 31.11 29.97 30.76 0.8M
2022-09-20 29.87 30.65 29.87 30.50 0.9M
2022-09-19 30.93 31.39 29.52 29.75 1.2M
2022-09-16 32.67 32.79 30.59 30.92 1.3M
2022-09-15 33.99 34.19 32.25 32.59 1.3M
2022-09-14 33.23 33.96 33.23 33.88 1.2M
2022-09-13 34.03 34.88 33.58 33.88 1.6M
2022-09-09 34.00 35.58 34.00 34.31 2.5M
2022-09-08 34.91 34.99 33.88 33.96 2.0M
2022-09-07 33.96 35.41 33.80 35.25 3.7M
2022-09-06 32.85 34.38 32.85 33.93 2.6M
2022-09-05 33.06 34.45 33.05 33.27 2.2M
2022-09-02 31.90 32.42 31.88 32.26 0.6M
2022-09-01 32.21 32.58 31.78 31.87 0.6M
2022-08-31 33.00 33.00 31.91 32.15 1.0M
2022-08-30 32.43 33.08 32.23 33.01 0.8M
2022-08-29 31.77 32.40 31.40 32.40 0.6M
2022-08-26 32.25 32.67 32.04 32.06 0.6M
2022-08-25 32.47 32.87 31.91 32.30 0.8M
2022-08-24 33.48 33.52 32.35 32.51 1.2M
2022-08-23 33.65 33.65 33.12 33.44 1.0M
2022-08-22 33.59 33.89 33.28 33.71 0.8M
2022-08-19 34.40 34.68 33.52 33.58 1.6M
2022-08-18 33.91 34.55 33.56 34.54 1.6M
2022-08-17 34.40 34.40 33.72 33.84 1.0M
2022-08-16 34.00 34.38 33.99 34.10 1.0M
2022-08-15 34.05 34.48 33.62 33.88 1.1M
2022-08-12 35.00 35.35 34.13 34.19 1.4M
2022-08-11 34.11 34.67 34.11 34.46 1.0M
2022-08-10 34.55 34.55 33.85 34.12 1.1M
2022-08-09 34.47 34.69 34.10 34.43 1.1M
2022-08-08 34.20 34.67 34.05 34.50 1.1M
2022-08-05 33.88 34.17 33.71 34.08 1.2M
2022-08-04 33.47 34.05 33.20 33.85 1.3M
2022-08-03 33.30 34.07 33.12 33.18 1.4M
2022-08-02 35.81 35.85 33.07 33.32 2.5M
2022-08-01 35.95 36.17 35.58 36.08 1.2M
2022-07-29 36.39 36.54 35.73 35.89 1.9M
2022-07-28 36.65 36.81 36.36 36.36 1.9M
2022-07-27 36.18 36.64 35.96 36.53 1.8M
2022-07-26 37.06 37.25 35.61 36.23 2.4M
2022-07-25 36.89 37.66 36.76 37.05 2.2M
2022-07-22 36.50 37.46 36.22 36.70 2.3M
2022-07-21 37.77 38.39 36.90 36.90 3.4M
2022-07-20 36.68 37.50 36.51 37.29 3.3M
2022-07-19 36.38 36.90 36.09 36.71 3.2M
2022-07-18 35.80 37.39 35.80 36.83 5.0M
2022-07-15 40.76 42.47 38.19 39.00 7.0M
2022-07-14 36.47 41.98 36.32 39.70 7.5M
2022-07-13 37.10 37.17 36.11 36.29 3.4M
2022-07-12 37.47 38.48 36.69 37.18 3.1M
2022-07-11 37.70 38.98 37.10 37.91 3.9M
2022-07-08 39.20 39.20 37.62 37.69 4.6M
2022-07-07 39.00 40.65 38.83 39.34 5.6M
2022-07-06 44.50 44.98 40.42 40.42 8.9M
2022-07-05 51.00 51.10 46.90 46.94 10.5M