ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd (603976)

603976
🏛️ 中国 →
19.90
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
09:30 19.85 19.85 19.74 19.75 73.1K
09:35 19.79 19.79 19.64 19.64 41.9K
09:40 19.63 19.64 19.53 19.55 52.0K
09:45 19.54 19.62 19.52 19.52 50.7K
09:50 19.53 19.53 19.47 19.48 39.0K
09:55 19.47 19.49 19.41 19.41 32.5K
10:00 19.41 19.43 19.36 19.40 135.8K
10:05 19.39 19.39 19.28 19.29 52.9K
10:10 19.29 19.33 19.22 19.29 86.0K
10:15 19.33 19.33 19.21 19.21 45.2K
10:20 19.21 19.30 19.21 19.25 32.2K
10:25 19.23 19.23 19.08 19.12 86.0K
10:30 19.12 19.12 19.06 19.10 88.4K
10:35 19.10 19.20 19.08 19.08 44.1K
10:40 19.15 19.15 19.10 19.14 13.1K
10:45 19.15 19.19 19.15 19.16 33.4K
10:50 19.17 19.23 19.16 19.18 39.8K
10:55 19.22 19.33 19.19 19.33 10.1K
11:00 19.33 19.33 19.26 19.26 12.3K
11:05 19.27 19.27 19.24 19.24 6.2K
11:10 19.25 19.31 19.20 19.20 4.3K
11:15 19.18 19.32 19.18 19.32 31.9K
11:20 19.31 19.35 19.24 19.24 5.0K
11:25 19.23 19.23 19.19 19.19 4.0K
13:00 19.19 19.20 19.17 19.17 14.6K
13:05 19.17 19.23 19.16 19.23 15.8K
13:10 19.23 19.30 19.23 19.30 11.1K
13:15 19.30 19.31 19.28 19.28 16.2K
13:20 19.26 19.28 19.24 19.27 3.3K
13:25 19.29 19.37 19.29 19.37 51.1K
13:30 19.40 19.49 19.40 19.41 78.6K
13:35 19.41 19.47 19.38 19.38 12.7K
13:40 19.36 19.37 19.28 19.28 12.0K
13:45 19.28 19.34 19.28 19.34 11.3K
13:50 19.34 19.40 19.34 19.40 16.8K
13:55 19.32 19.44 19.32 19.43 10.6K
14:00 19.44 19.45 19.39 19.39 11.5K
14:05 19.38 19.38 19.36 19.36 11.6K
14:10 19.35 19.38 19.35 19.36 19.4K
14:15 19.35 19.45 19.35 19.45 12.4K
14:20 19.45 19.46 19.44 19.46 11.0K
14:25 19.45 19.56 19.45 19.56 27.8K
14:30 19.56 19.56 19.50 19.51 15.2K
14:35 19.54 19.54 19.47 19.50 17.6K
14:40 19.49 19.53 19.49 19.52 8.4K
14:45 19.51 19.53 19.50 19.52 23.1K
14:50 19.51 19.52 19.50 19.50 29.8K
14:55 19.49 19.49 19.46 19.47 19.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 20.01 20.14 19.81 19.90 0.8M
2025-09-29 19.72 20.01 19.33 20.01 1.4M
2025-09-26 19.61 19.80 19.40 19.63 0.8M
2025-09-25 19.94 20.16 19.65 19.65 1.2M
2025-09-24 19.47 19.95 19.31 19.94 1.1M
2025-09-23 19.81 19.85 19.06 19.47 1.5M
2025-09-22 19.83 20.03 19.63 19.85 0.9M
2025-09-19 19.79 20.06 19.53 19.76 1.3M
2025-09-18 20.29 20.35 19.80 19.88 1.6M
2025-09-17 20.53 20.53 20.25 20.29 1.1M
2025-09-16 20.40 20.55 20.16 20.53 1.2M
2025-09-15 20.30 20.45 20.12 20.30 1.0M
2025-09-12 20.60 20.88 20.40 20.42 1.1M
2025-09-11 20.60 20.66 20.02 20.60 1.3M
2025-09-10 20.55 20.81 20.47 20.55 1.0M
2025-09-09 20.94 21.21 20.57 20.63 1.9M
2025-09-08 20.18 20.85 20.11 20.84 2.2M
2025-09-05 20.17 20.23 19.77 20.11 1.6M
2025-09-04 20.01 20.43 19.88 20.09 2.1M
2025-09-03 20.74 20.77 19.98 20.01 1.6M
2025-09-02 21.19 21.19 20.45 20.68 1.5M
2025-09-01 20.76 21.14 20.61 21.00 1.5M
2025-08-29 20.98 20.98 20.70 20.79 1.4M
2025-08-28 21.26 21.46 20.18 20.99 3.0M
2025-08-27 22.06 22.08 21.24 21.26 3.1M
2025-08-26 22.22 22.22 21.90 21.92 2.1M
2025-08-25 22.02 22.18 21.85 22.11 3.1M
2025-08-22 23.38 23.38 22.06 22.24 4.3M
2025-08-21 22.22 23.15 22.08 22.86 5.7M
2025-08-20 21.98 22.30 21.77 22.18 2.8M
2025-08-19 22.28 22.61 22.00 22.18 3.6M
2025-08-18 22.39 22.97 22.11 22.28 4.2M
2025-08-15 21.55 21.95 21.43 21.79 2.9M
2025-08-14 22.12 22.22 21.38 21.38 3.0M
2025-08-13 22.02 22.30 21.85 22.11 3.2M
2025-08-12 22.73 23.13 22.27 22.31 3.4M
2025-08-11 22.12 22.95 22.00 22.73 4.8M
2025-08-08 22.16 22.39 21.65 22.12 3.8M
2025-08-07 22.42 23.00 22.00 22.16 4.5M
2025-08-06 22.89 23.23 22.06 22.08 6.3M
2025-08-05 22.50 24.30 22.40 22.89 6.7M
2025-08-04 22.79 23.19 21.75 22.56 7.7M
2025-08-01 23.82 26.00 23.28 23.30 10.9M
2025-07-31 22.37 23.82 22.01 23.82 9.3M
2025-07-30 22.19 23.72 21.90 22.34 7.8M
2025-07-29 22.10 22.45 21.57 22.18 7.7M
2025-07-28 21.57 23.73 21.10 23.01 13.2M
2025-07-25 19.60 21.57 19.45 21.57 4.0M
2025-07-24 19.42 19.65 19.38 19.61 1.9M
2025-07-23 19.80 19.80 19.45 19.47 1.6M
2025-07-22 20.01 20.01 19.60 19.72 2.0M
2025-07-21 19.86 20.20 19.66 19.93 2.2M
2025-07-18 19.57 20.25 19.35 19.85 2.6M
2025-07-17 19.45 19.63 19.33 19.63 2.0M
2025-07-16 19.36 19.48 19.20 19.45 1.9M
2025-07-15 19.88 19.90 19.20 19.34 3.5M
2025-07-14 19.54 19.93 19.54 19.90 3.5M
2025-07-11 20.35 20.43 19.63 19.80 6.3M
2025-07-10 20.52 20.98 20.20 20.68 8.8M
2025-07-09 20.19 22.33 20.00 21.10 13.5M
2025-07-08 21.18 21.18 19.96 20.30 12.4M
2025-07-07 18.34 20.12 18.25 20.12 4.7M
2025-07-04 18.69 19.25 18.27 18.29 5.4M
2025-07-03 18.40 18.61 18.36 18.52 1.3M
2025-07-02 18.52 18.52 18.16 18.42 1.6M
2025-07-01 18.20 18.37 18.11 18.32 1.3M
2025-06-30 18.10 18.21 17.90 18.21 1.4M
2025-06-27 17.90 18.14 17.89 18.11 1.0M
2025-06-26 18.05 18.09 17.80 17.93 1.4M
2025-06-25 18.18 18.23 17.90 18.07 1.4M
2025-06-24 17.57 18.33 17.45 18.20 2.2M
2025-06-23 16.99 17.68 16.81 17.57 1.5M
2025-06-20 17.01 17.15 16.90 16.90 0.7M
2025-06-19 17.36 17.45 16.90 17.01 1.2M
2025-06-18 17.65 17.65 17.31 17.38 1.0M
2025-06-17 17.86 17.92 17.54 17.65 1.0M
2025-06-16 17.73 17.97 17.54 17.70 1.1M
2025-06-13 17.98 17.98 17.53 17.62 1.2M
2025-06-12 18.09 18.09 17.79 17.97 0.8M
2025-06-11 17.96 18.11 17.90 17.96 1.0M
2025-06-10 18.17 18.25 17.77 17.94 1.6M
2025-06-09 18.05 18.30 18.04 18.17 1.5M
2025-06-06 17.71 18.05 17.60 18.04 1.5M
2025-06-05 17.98 18.00 17.68 17.70 1.0M
2025-06-04 17.93 17.98 17.73 17.97 1.2M
2025-06-03 17.62 17.91 17.44 17.88 1.6M
2025-05-30 17.55 17.80 17.55 17.56 1.1M
2025-05-29 17.28 17.65 17.28 17.65 0.8M
2025-05-28 17.23 17.47 17.23 17.39 0.7M
2025-05-27 17.07 17.38 17.05 17.36 1.0M
2025-05-26 17.20 17.30 16.93 17.14 1.1M
2025-05-23 17.06 17.50 17.06 17.16 1.0M
2025-05-22 17.49 17.57 17.12 17.20 1.0M
2025-05-21 17.55 17.75 17.43 17.49 1.2M
2025-05-20 17.65 17.93 17.59 17.82 1.4M
2025-05-19 17.40 17.75 17.34 17.72 1.7M
2025-05-16 17.29 17.45 17.29 17.37 0.8M
2025-05-15 17.26 17.53 17.17 17.39 1.4M
2025-05-14 17.27 17.38 17.16 17.35 1.3M
2025-05-13 17.51 17.70 17.21 17.32 2.8M
2025-05-12 17.55 18.72 17.42 17.87 4.6M
2025-05-09 17.17 17.60 17.17 17.54 1.6M
2025-05-08 16.99 17.28 16.90 17.26 1.0M
2025-05-07 16.93 17.10 16.81 16.97 1.0M
2025-05-06 16.69 16.85 16.65 16.83 0.9M
2025-04-30 16.74 16.93 16.56 16.63 1.0M
2025-04-29 16.50 16.97 16.33 16.84 1.0M
2025-04-28 16.82 16.90 16.30 16.48 0.7M
2025-04-25 16.98 16.98 16.70 16.82 0.7M
2025-04-24 16.94 17.10 16.75 16.91 0.9M
2025-04-23 16.89 17.10 16.86 16.94 0.7M
2025-04-22 16.79 17.03 16.73 16.96 0.8M
2025-04-21 17.03 17.03 16.58 16.85 0.8M
2025-04-18 16.76 16.84 16.46 16.72 0.6M
2025-04-17 16.20 16.90 16.20 16.76 0.9M
2025-04-16 16.95 16.95 16.26 16.58 0.9M
2025-04-15 16.91 17.07 16.73 16.89 0.7M
2025-04-14 16.65 17.04 16.57 16.91 1.1M
2025-04-11 16.60 16.94 16.38 16.45 1.0M
2025-04-10 16.30 16.91 16.30 16.65 1.8M
2025-04-09 15.81 16.18 15.02 16.09 1.7M
2025-04-08 16.29 16.29 15.48 16.05 1.9M
2025-04-07 17.36 17.38 16.11 16.11 2.1M
2025-04-03 17.73 17.95 17.52 17.90 1.3M
2025-04-02 17.70 17.92 17.69 17.75 1.0M
2025-04-01 17.36 18.05 17.35 17.79 1.9M
2025-03-31 17.38 17.88 17.14 17.33 1.4M
2025-03-28 17.81 17.97 17.54 17.60 1.7M
2025-03-27 17.53 18.73 17.52 17.99 3.7M
2025-03-26 17.16 17.95 17.10 17.67 1.6M
2025-03-25 16.93 17.26 16.85 17.16 1.1M
2025-03-24 17.25 17.49 16.70 17.05 1.3M
2025-03-21 17.63 17.64 17.26 17.38 1.2M
2025-03-20 17.77 17.77 17.50 17.63 0.9M
2025-03-19 17.90 18.12 17.61 17.64 1.2M
2025-03-18 17.92 17.95 17.72 17.85 0.9M
2025-03-17 17.62 17.85 17.53 17.83 1.2M
2025-03-14 17.32 17.68 17.20 17.62 1.6M
2025-03-13 17.30 17.62 17.06 17.31 1.0M
2025-03-12 17.59 17.70 17.32 17.45 1.0M
2025-03-11 17.38 17.75 17.25 17.56 1.1M
2025-03-10 17.14 17.55 17.14 17.53 1.4M
2025-03-07 17.38 17.38 17.01 17.13 1.1M
2025-03-06 17.28 17.39 17.18 17.28 1.4M
2025-03-05 17.36 17.43 17.05 17.20 1.0M
2025-03-04 17.30 17.53 17.10 17.36 1.5M
2025-03-03 16.84 17.70 16.77 17.38 2.3M
2025-02-28 17.34 17.35 16.60 16.84 1.6M
2025-02-27 17.49 17.79 17.21 17.35 2.5M
2025-02-26 16.68 17.56 16.68 17.49 2.4M
2025-02-25 16.78 16.85 16.60 16.68 0.8M
2025-02-24 16.81 16.92 16.57 16.81 1.1M
2025-02-21 17.02 17.06 16.65 16.76 1.0M
2025-02-20 16.87 17.20 16.85 16.97 0.8M
2025-02-19 16.47 16.95 16.35 16.85 1.2M
2025-02-18 16.87 16.96 16.40 16.47 1.2M
2025-02-17 16.97 17.16 16.88 17.04 1.3M
2025-02-14 16.67 16.97 16.67 16.87 1.2M
2025-02-13 16.91 16.91 16.59 16.65 0.8M
2025-02-12 16.88 16.98 16.73 16.84 1.0M
2025-02-11 17.09 17.10 16.83 16.89 0.8M
2025-02-10 16.96 17.09 16.73 17.09 1.3M
2025-02-07 16.46 16.84 16.43 16.78 1.3M
2025-02-06 16.32 16.53 16.28 16.46 0.8M
2025-02-05 16.49 16.49 16.30 16.36 0.6M
2025-01-27 16.00 16.48 16.00 16.35 1.0M
2025-01-24 15.78 16.04 15.78 16.00 0.7M
2025-01-23 16.04 16.33 15.88 15.89 1.0M
2025-01-22 15.90 16.04 15.77 15.86 0.6M
2025-01-21 16.37 16.49 15.86 16.00 0.8M
2025-01-20 16.00 16.39 15.98 16.27 0.8M
2025-01-17 16.32 16.32 15.72 15.98 0.8M
2025-01-16 15.90 16.36 15.84 15.98 0.7M
2025-01-15 15.98 16.06 15.82 15.91 0.7M
2025-01-14 15.45 16.04 15.44 15.98 1.0M
2025-01-13 15.11 15.42 14.83 15.38 0.7M
2025-01-10 15.63 15.73 15.13 15.14 0.8M
2025-01-09 15.56 15.84 15.46 15.63 0.9M
2025-01-08 15.77 15.95 15.28 15.76 1.0M
2025-01-07 15.50 15.79 15.25 15.77 1.0M
2025-01-06 15.76 15.80 15.10 15.51 1.2M
2025-01-03 15.83 16.00 15.26 15.28 1.1M
2025-01-02 16.21 16.40 15.78 15.92 0.9M