CSPC Innovation Pharmaceutical Co Ltd Class A (300765)

300765
🏛️ 中国 →
47.79
最終更新: 2025-09-26
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 7.45 7.48 7.25 7.31 13.3M
2022-12-29 7.22 7.53 7.16 7.50 13.9M
2022-12-28 7.25 7.33 7.15 7.18 7.9M
2022-12-27 7.40 7.43 7.11 7.25 11.7M
2022-12-26 7.49 7.59 7.36 7.40 8.2M
2022-12-23 7.63 7.69 7.43 7.47 7.7M
2022-12-22 7.87 7.91 7.56 7.58 8.9M
2022-12-21 7.95 8.06 7.73 7.78 8.9M
2022-12-20 7.95 8.05 7.78 7.89 11.0M
2022-12-19 8.43 8.50 7.93 7.95 13.6M
2022-12-16 8.23 8.44 8.19 8.35 13.5M
2022-12-15 8.27 8.41 8.19 8.22 11.3M
2022-12-14 8.60 8.60 8.19 8.24 16.3M
2022-12-13 8.49 8.65 8.29 8.48 22.2M
2022-12-12 8.38 8.50 8.25 8.32 17.0M
2022-12-09 8.49 8.51 8.24 8.43 18.5M
2022-12-08 8.28 8.58 8.26 8.53 24.1M
2022-12-07 8.04 8.42 7.93 8.32 20.0M
2022-12-06 7.95 8.33 7.88 8.03 27.4M
2022-12-05 7.88 8.04 7.65 8.04 23.9M
2022-12-02 7.39 7.76 7.35 7.63 11.1M
2022-12-01 7.42 7.54 7.32 7.40 7.9M
2022-11-30 7.46 7.52 7.28 7.29 7.6M
2022-11-29 7.32 7.52 7.28 7.46 6.1M
2022-11-28 7.45 7.59 7.27 7.35 8.5M
2022-11-25 7.60 7.64 7.43 7.46 5.7M
2022-11-24 7.56 7.65 7.48 7.63 7.1M
2022-11-23 7.69 7.74 7.36 7.56 10.0M
2022-11-22 7.88 8.10 7.65 7.69 12.5M
2022-11-21 7.90 8.01 7.76 7.94 8.6M
2022-11-18 7.94 8.05 7.88 7.90 9.3M
2022-11-17 7.92 8.02 7.82 7.94 9.3M
2022-11-16 7.85 8.03 7.77 7.91 12.4M
2022-11-15 7.71 7.93 7.62 7.87 15.2M
2022-11-14 7.45 7.72 7.38 7.68 11.5M
2022-11-11 7.63 7.74 7.43 7.45 10.1M
2022-11-10 7.62 7.71 7.51 7.53 9.0M
2022-11-09 7.52 7.76 7.49 7.72 11.6M
2022-11-08 7.57 7.60 7.45 7.52 6.2M
2022-11-07 7.59 7.64 7.51 7.58 10.6M
2022-11-04 7.55 7.63 7.45 7.59 9.7M
2022-11-03 7.41 7.52 7.32 7.50 7.3M
2022-11-02 7.43 7.57 7.41 7.46 11.2M
2022-11-01 7.29 7.49 7.19 7.43 11.2M
2022-10-31 7.25 7.37 7.08 7.24 8.4M
2022-10-28 7.38 7.45 7.24 7.24 10.6M
2022-10-27 7.34 7.45 7.19 7.40 9.3M
2022-10-26 7.05 7.33 6.99 7.26 10.8M
2022-10-25 7.20 7.30 6.89 6.98 16.0M
2022-10-24 7.45 7.56 7.20 7.26 9.8M
2022-10-21 7.33 7.60 7.27 7.45 9.8M
2022-10-20 7.25 7.41 7.20 7.27 9.2M
2022-10-19 7.34 7.46 7.27 7.31 7.0M
2022-10-18 7.35 7.44 7.13 7.36 9.1M
2022-10-17 7.11 7.34 7.07 7.27 9.0M
2022-10-14 6.87 7.13 6.81 7.12 8.7M
2022-10-13 6.63 6.89 6.58 6.81 7.2M
2022-10-12 6.50 6.65 6.40 6.63 5.7M
2022-10-11 6.43 6.58 6.34 6.57 6.5M
2022-10-10 6.65 6.73 6.41 6.44 7.3M
2022-09-30 6.53 6.69 6.50 6.62 7.1M
2022-09-29 6.56 6.66 6.49 6.58 7.6M
2022-09-28 6.52 6.68 6.43 6.44 8.5M
2022-09-27 6.44 6.55 6.39 6.52 8.0M
2022-09-26 6.44 6.54 6.34 6.41 6.0M
2022-09-23 6.66 6.66 6.42 6.50 7.0M
2022-09-22 6.68 6.78 6.50 6.63 5.3M
2022-09-21 6.69 6.77 6.58 6.70 5.0M
2022-09-20 6.71 6.77 6.65 6.67 4.8M
2022-09-19 6.78 6.79 6.63 6.71 7.5M
2022-09-16 6.93 7.01 6.74 6.74 10.1M
2022-09-15 7.14 7.33 6.85 6.96 15.9M
2022-09-14 5.92 7.29 5.92 7.03 20.9M
2022-09-13 7.52 7.58 7.37 7.39 8.0M
2022-09-09 7.62 7.67 7.43 7.49 6.5M
2022-09-08 7.57 7.67 7.48 7.61 8.1M
2022-09-07 7.66 7.75 7.55 7.57 11.0M
2022-09-06 7.62 7.81 7.51 7.75 13.0M
2022-09-05 7.56 7.75 7.52 7.63 12.0M
2022-09-02 7.51 7.69 7.49 7.56 10.2M
2022-09-01 7.32 7.66 7.26 7.51 12.7M
2022-08-31 7.54 7.54 7.24 7.32 11.7M
2022-08-30 7.44 7.57 7.35 7.54 11.2M
2022-08-29 7.60 7.63 7.36 7.42 14.4M
2022-08-26 7.30 7.80 7.24 7.63 19.9M
2022-08-25 7.22 7.34 7.15 7.30 10.4M
2022-08-24 7.62 7.66 7.17 7.19 19.1M
2022-08-23 7.39 7.66 7.27 7.56 21.4M
2022-08-22 7.96 8.12 7.36 7.45 45.6M
2022-08-19 7.71 7.89 7.63 7.67 12.7M
2022-08-18 7.71 7.78 7.56 7.77 12.6M
2022-08-17 7.55 7.68 7.48 7.64 8.5M
2022-08-16 7.52 7.63 7.46 7.52 8.8M
2022-08-15 7.24 7.57 7.19 7.53 15.1M
2022-08-12 7.26 7.27 7.10 7.15 6.7M
2022-08-11 6.99 7.32 6.99 7.26 11.4M
2022-08-10 6.95 7.04 6.91 6.95 6.6M
2022-08-09 6.95 7.01 6.85 7.00 6.4M
2022-08-08 6.94 7.03 6.93 6.95 5.7M
2022-08-05 6.87 7.02 6.83 6.97 6.2M
2022-08-04 6.85 6.94 6.76 6.88 5.8M
2022-08-03 6.79 6.97 6.79 6.84 8.2M
2022-08-02 7.11 7.11 6.72 6.78 14.5M
2022-08-01 7.14 7.28 7.09 7.19 6.8M
2022-07-29 7.23 7.28 7.14 7.18 6.6M
2022-07-28 7.35 7.38 7.20 7.23 8.1M
2022-07-27 7.45 7.51 7.29 7.35 8.5M
2022-07-26 7.43 7.53 7.32 7.49 8.2M
2022-07-25 7.71 7.71 7.33 7.37 16.6M
2022-07-22 7.78 7.91 7.61 7.75 14.3M
2022-07-21 7.69 7.75 7.59 7.67 9.1M
2022-07-20 7.72 7.76 7.57 7.67 9.9M
2022-07-19 7.75 7.92 7.59 7.78 13.5M
2022-07-18 7.88 8.01 7.57 7.75 17.0M
2022-07-15 7.96 8.21 7.70 7.84 22.5M
2022-07-14 7.99 8.43 7.68 8.08 34.8M
2022-07-13 7.43 7.87 7.22 7.82 25.8M
2022-07-12 7.67 7.80 7.38 7.46 17.5M
2022-07-11 7.55 7.84 7.43 7.64 23.7M
2022-07-08 7.13 8.10 7.13 7.53 45.8M
2022-07-07 6.56 7.09 6.56 6.99 18.5M
2022-07-06 6.59 6.63 6.50 6.56 5.7M
2022-07-05 6.65 6.67 6.47 6.60 7.8M
2022-07-04 6.56 6.59 6.49 6.57 7.9M
2022-07-01 6.69 6.69 6.48 6.50 7.5M
2022-06-30 6.52 6.82 6.47 6.61 14.2M
2022-06-29 6.36 6.60 6.34 6.38 10.3M
2022-06-28 6.43 6.44 6.28 6.42 7.1M
2022-06-27 6.40 6.49 6.35 6.42 7.4M
2022-06-24 6.35 6.39 6.29 6.36 7.9M
2022-06-23 6.43 6.43 6.22 6.36 8.4M
2022-06-22 6.43 6.58 6.35 6.40 10.7M
2022-06-21 6.39 6.66 6.35 6.43 14.3M
2022-06-20 6.23 6.42 6.22 6.38 11.7M
2022-06-17 6.19 6.19 6.01 6.18 10.0M
2022-06-16 6.15 6.27 6.15 6.19 7.7M
2022-06-15 6.23 6.28 6.15 6.17 7.9M
2022-06-14 6.33 6.33 6.07 6.24 9.2M
2022-06-13 6.19 6.39 6.19 6.33 9.5M
2022-06-10 6.21 6.30 6.13 6.28 5.6M
2022-06-09 6.27 6.33 6.10 6.16 5.9M
2022-06-08 6.24 6.33 6.15 6.30 7.0M
2022-06-07 6.25 6.31 6.17 6.24 6.7M
2022-06-06 6.23 6.33 6.17 6.27 8.4M
2022-06-02 6.22 6.26 6.10 6.20 4.8M
2022-06-01 6.16 6.30 6.09 6.23 7.4M
2022-05-31 6.08 6.18 5.94 6.17 6.0M
2022-05-30 6.07 6.15 5.97 6.05 4.8M
2022-05-27 6.06 6.13 6.00 6.04 4.5M
2022-05-26 6.13 6.14 5.94 6.07 4.5M
2022-05-25 6.03 6.09 5.94 6.08 8.9M
2022-05-24 6.31 6.35 6.03 6.03 5.9M
2022-05-23 6.30 6.37 6.21 6.33 5.3M
2022-05-20 6.16 6.53 6.16 6.31 9.1M
2022-05-19 6.12 6.18 6.09 6.13 3.8M
2022-05-18 6.16 6.25 6.13 6.19 3.8M
2022-05-17 6.30 6.30 6.10 6.16 3.8M
2022-05-16 6.30 6.35 6.20 6.27 4.7M
2022-05-13 6.26 6.35 6.16 6.29 5.4M
2022-05-12 6.13 6.27 6.12 6.23 5.6M
2022-05-11 6.20 6.34 6.12 6.12 7.8M
2022-05-10 6.01 6.22 5.95 6.18 6.7M
2022-05-09 5.96 6.08 5.83 6.06 6.7M
2022-05-06 5.82 6.14 5.74 5.93 7.6M
2022-05-05 5.87 6.09 5.80 5.96 7.8M
2022-04-29 5.88 5.96 5.69 5.89 10.5M
2022-04-28 5.65 5.88 5.59 5.87 4.9M
2022-04-27 5.46 5.77 5.42 5.76 5.9M
2022-04-26 5.51 5.73 5.41 5.56 5.4M
2022-04-25 5.87 5.88 5.49 5.51 8.5M
2022-04-22 6.10 6.11 5.93 5.93 6.5M
2022-04-21 6.48 6.58 6.15 6.19 9.8M
2022-04-20 6.23 6.55 6.21 6.48 11.0M
2022-04-19 6.17 6.34 6.16 6.27 6.7M
2022-04-18 6.30 6.43 6.19 6.27 8.1M
2022-04-15 6.11 6.72 6.02 6.43 10.4M
2022-04-14 6.13 6.20 6.07 6.13 4.4M
2022-04-13 6.21 6.22 6.08 6.09 5.1M
2022-04-12 6.05 6.26 6.05 6.24 5.1M
2022-04-11 6.39 6.40 6.05 6.11 5.5M
2022-04-08 6.63 6.67 6.38 6.39 7.5M
2022-04-07 6.91 6.92 6.57 6.63 6.6M
2022-04-06 6.94 7.08 6.86 6.91 5.2M
2022-04-01 7.02 7.02 6.87 6.94 5.5M
2022-03-31 6.96 7.34 6.93 7.06 8.9M
2022-03-30 8.27 8.42 8.11 8.39 4.1M
2022-03-29 8.28 8.38 8.19 8.27 5.7M
2022-03-28 8.55 8.58 8.16 8.24 7.0M
2022-03-25 8.67 8.73 8.52 8.54 6.7M
2022-03-24 8.60 8.88 8.60 8.68 7.6M
2022-03-23 8.52 8.71 8.49 8.62 5.9M
2022-03-22 8.69 8.73 8.48 8.56 6.9M
2022-03-21 8.28 8.76 8.28 8.66 12.1M
2022-03-18 8.21 8.46 8.17 8.38 7.3M
2022-03-17 8.19 8.54 8.07 8.36 8.8M
2022-03-16 8.04 8.21 7.61 8.09 9.1M
2022-03-15 8.17 8.24 7.88 7.88 7.0M
2022-03-14 8.56 8.62 8.23 8.24 6.6M
2022-03-11 8.33 8.61 8.31 8.55 8.5M
2022-03-10 8.38 8.49 8.11 8.42 7.4M
2022-03-09 8.17 8.40 7.84 8.18 9.1M
2022-03-08 8.68 8.70 8.04 8.11 14.1M
2022-03-07 9.37 9.38 8.47 8.57 19.4M
2022-03-04 9.33 9.71 9.23 9.37 13.4M
2022-03-03 9.53 9.53 9.27 9.32 6.8M
2022-03-02 9.32 9.50 9.14 9.43 6.9M
2022-03-01 9.45 9.66 9.29 9.41 8.0M
2022-02-28 9.28 9.52 9.00 9.47 9.5M
2022-02-25 9.56 9.57 9.17 9.28 8.7M
2022-02-24 9.31 9.72 9.12 9.39 19.1M
2022-02-23 9.17 9.49 9.01 9.34 10.7M
2022-02-22 9.30 9.37 9.08 9.16 8.3M
2022-02-21 9.03 9.42 8.86 9.39 14.0M
2022-02-18 8.83 9.02 8.64 8.98 9.1M
2022-02-17 9.49 9.49 8.84 8.93 16.8M
2022-02-16 9.19 9.66 8.94 9.50 17.1M
2022-02-15 8.98 9.44 8.89 9.13 12.6M
2022-02-14 8.90 9.21 8.82 8.94 9.4M
2022-02-11 9.21 9.46 8.99 9.04 12.0M
2022-02-10 9.50 9.70 9.22 9.28 15.5M
2022-02-09 8.47 9.98 8.46 9.72 27.6M
2022-02-08 8.37 8.49 8.14 8.44 5.2M
2022-02-07 8.51 8.60 8.31 8.36 5.2M
2022-01-28 8.11 8.57 8.07 8.37 6.8M
2022-01-27 8.46 8.50 8.11 8.12 7.4M
2022-01-26 8.29 8.57 8.29 8.46 7.5M
2022-01-25 8.77 8.80 8.29 8.33 9.9M
2022-01-24 8.61 8.95 8.46 8.72 10.8M
2022-01-21 9.47 9.47 8.61 8.68 20.8M
2022-01-20 8.92 9.64 8.81 9.46 23.0M
2022-01-19 8.99 9.05 8.76 8.92 12.0M
2022-01-18 9.63 9.78 8.96 8.99 22.5M
2022-01-17 9.45 9.77 9.01 9.69 26.4M
2022-01-14 9.26 10.13 9.26 9.72 34.3M
2022-01-13 9.48 9.67 9.14 9.24 22.7M
2022-01-12 9.68 9.80 9.32 9.53 26.0M
2022-01-11 10.06 10.22 9.53 9.68 32.4M
2022-01-10 9.44 10.70 9.18 10.41 50.0M
2022-01-07 8.78 9.27 8.76 9.18 22.3M
2022-01-06 8.69 8.96 8.64 8.86 10.6M
2022-01-05 8.93 8.98 8.67 8.78 15.2M
2022-01-04 8.66 9.18 8.61 9.01 24.9M