Fujian Aonong Biological Technology Group Incorporation Ltd (603363)

603363
🏛️ 中国 →
5.00
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
2021-12-31 12.29 12.80 12.17 12.70 14.4M
2021-12-30 12.33 12.46 12.10 12.29 10.6M
2021-12-29 12.37 12.50 11.94 12.17 12.5M
2021-12-28 12.32 12.67 12.16 12.43 12.7M
2021-12-27 12.03 12.60 11.95 12.36 16.2M
2021-12-24 12.00 12.25 11.83 12.05 14.1M
2021-12-23 11.53 12.42 11.44 12.05 19.5M
2021-12-22 11.51 11.80 11.29 11.50 13.7M
2021-12-21 10.67 11.52 10.65 11.48 17.0M
2021-12-20 10.65 10.88 10.63 10.71 6.2M
2021-12-17 10.70 10.88 10.60 10.63 5.8M
2021-12-16 10.92 11.00 10.71 10.77 6.0M
2021-12-15 11.08 11.19 10.88 10.94 5.9M
2021-12-14 10.98 11.18 10.87 11.08 7.4M
2021-12-13 10.99 11.12 10.79 11.01 11.0M
2021-12-10 11.56 11.62 10.95 10.97 20.5M
2021-12-09 11.17 12.00 11.05 11.55 33.5M
2021-12-08 10.15 11.23 10.15 11.23 25.2M
2021-12-07 10.32 10.48 10.00 10.21 13.3M
2021-12-06 10.88 10.88 10.40 10.40 11.9M
2021-12-03 10.70 10.90 10.52 10.87 13.4M
2021-12-02 10.55 11.10 10.53 10.76 17.0M
2021-12-01 10.55 10.58 10.34 10.49 6.1M
2021-11-30 10.68 10.68 10.39 10.47 8.4M
2021-11-29 10.45 10.76 10.44 10.60 7.0M
2021-11-26 10.89 10.92 10.64 10.72 7.5M
2021-11-25 10.74 11.10 10.66 10.80 11.5M
2021-11-24 10.92 10.98 10.61 10.73 12.0M
2021-11-23 11.16 11.32 10.86 10.90 12.0M
2021-11-22 11.41 11.42 10.85 11.19 15.7M
2021-11-19 11.70 11.81 11.33 11.37 12.7M
2021-11-18 11.66 12.15 11.66 11.79 12.7M
2021-11-17 11.78 11.88 11.48 11.68 12.9M
2021-11-16 11.90 12.18 11.73 11.81 13.9M
2021-11-15 11.60 12.15 11.60 11.98 17.3M
2021-11-12 11.41 11.93 11.30 11.59 17.1M
2021-11-11 11.40 11.78 11.26 11.41 12.6M
2021-11-10 11.32 11.75 11.16 11.39 11.6M
2021-11-09 11.44 11.77 11.17 11.43 13.9M
2021-11-08 12.17 12.23 11.41 11.45 24.2M
2021-11-05 12.06 12.39 11.84 11.95 34.8M
2021-11-04 11.24 12.30 11.03 12.08 41.3M
2021-11-03 10.30 11.50 10.16 11.45 42.4M
2021-11-02 9.97 10.47 9.94 10.46 25.1M
2021-11-01 10.10 10.19 9.86 10.02 21.7M
2021-10-29 10.18 10.52 10.00 10.20 27.0M
2021-10-28 10.37 10.60 9.91 9.98 18.4M
2021-10-27 10.43 10.78 10.24 10.41 17.8M
2021-10-26 10.32 10.88 10.16 10.45 20.2M
2021-10-25 10.88 11.30 10.11 10.43 29.0M
2021-10-22 10.87 10.99 10.54 10.63 18.0M
2021-10-21 10.95 11.16 10.64 10.83 21.5M
2021-10-20 11.65 11.75 10.75 10.96 30.0M
2021-10-19 11.40 11.95 11.13 11.79 30.7M
2021-10-18 10.76 11.59 10.66 11.40 29.6M
2021-10-15 10.30 11.40 10.21 10.99 45.3M
2021-10-14 9.82 10.98 9.64 10.60 36.1M
2021-10-13 10.15 10.18 9.67 9.99 24.7M
2021-10-12 9.70 10.45 9.55 10.15 39.7M
2021-10-11 9.58 10.20 9.24 10.06 52.8M
2021-10-08 8.49 9.34 8.48 9.34 22.1M
2021-09-30 8.46 8.61 8.43 8.49 6.2M
2021-09-29 8.51 8.64 8.25 8.50 10.7M
2021-09-28 8.88 8.88 8.55 8.64 10.7M
2021-09-27 8.48 8.90 8.42 8.81 19.8M
2021-09-24 8.43 8.62 8.32 8.54 10.1M
2021-09-23 8.25 8.51 8.24 8.48 7.0M
2021-09-22 8.27 8.33 8.18 8.28 5.1M
2021-09-17 8.50 8.50 8.29 8.42 9.1M
2021-09-16 8.15 8.68 8.13 8.51 15.1M
2021-09-15 8.27 8.27 8.12 8.17 3.5M
2021-09-14 8.52 8.52 8.20 8.22 7.2M
2021-09-13 8.38 8.50 8.32 8.44 4.6M
2021-09-10 8.57 8.66 8.43 8.44 7.2M
2021-09-09 8.51 8.67 8.45 8.58 7.3M
2021-09-08 8.43 8.57 8.43 8.51 7.7M
2021-09-07 8.47 8.88 8.46 8.51 12.7M
2021-09-06 8.36 8.45 8.24 8.43 9.3M
2021-09-03 8.13 8.37 8.07 8.36 10.4M
2021-09-02 8.22 8.23 8.07 8.10 5.2M
2021-09-01 8.08 8.28 7.96 8.23 8.8M
2021-08-31 8.20 8.47 8.00 8.13 9.8M
2021-08-30 8.30 8.34 8.15 8.21 6.1M
2021-08-27 8.48 8.55 8.23 8.30 7.5M
2021-08-26 8.82 8.82 8.47 8.49 7.6M
2021-08-25 8.59 8.83 8.55 8.75 6.7M
2021-08-24 8.73 8.85 8.60 8.62 6.9M
2021-08-23 8.45 8.86 8.45 8.76 8.2M
2021-08-20 8.63 8.66 8.36 8.51 8.4M
2021-08-19 8.74 8.86 8.66 8.66 6.2M
2021-08-18 8.75 8.81 8.63 8.76 8.0M
2021-08-17 8.80 9.09 8.70 8.82 12.0M
2021-08-16 8.90 9.02 8.82 8.85 8.4M
2021-08-13 8.90 8.96 8.78 8.94 11.7M
2021-08-12 9.18 9.43 8.95 8.97 17.4M
2021-08-11 8.83 9.08 8.81 9.04 18.4M
2021-08-10 9.18 9.18 8.71 8.98 32.8M
2021-08-09 8.28 8.92 8.21 8.92 11.9M
2021-08-06 8.01 8.21 7.88 8.11 8.3M
2021-08-05 8.09 8.22 8.01 8.03 6.8M
2021-08-04 8.18 8.23 8.09 8.10 7.3M
2021-08-03 8.14 8.46 8.10 8.23 10.5M
2021-08-02 7.97 8.38 7.78 8.21 14.4M
2021-07-30 7.72 8.04 7.60 8.02 13.7M
2021-07-29 7.95 8.05 7.67 7.72 11.7M
2021-07-28 8.18 8.18 7.73 7.84 7.9M
2021-07-27 8.42 8.52 8.18 8.19 9.2M
2021-07-26 8.30 8.56 8.28 8.45 9.4M
2021-07-23 8.63 8.63 8.31 8.34 11.3M
2021-07-22 8.70 8.84 8.63 8.68 7.3M
2021-07-21 8.73 8.86 8.70 8.75 7.3M
2021-07-20 8.63 8.82 8.53 8.75 5.1M
2021-07-19 8.98 8.98 8.46 8.75 15.4M
2021-07-16 9.51 9.55 9.12 9.19 15.3M
2021-07-15 9.70 9.73 9.53 9.59 8.5M
2021-07-14 9.77 9.93 9.64 9.76 11.1M
2021-07-13 9.65 9.79 9.53 9.77 10.1M
2021-07-12 9.63 9.73 9.56 9.66 8.7M
2021-07-09 9.55 9.77 9.51 9.68 10.3M
2021-07-08 9.83 9.83 9.51 9.53 12.5M
2021-07-07 10.01 10.12 9.76 9.83 14.1M
2021-07-06 10.22 10.39 9.91 10.12 15.4M
2021-07-05 10.55 10.55 10.18 10.30 15.5M
2021-07-02 10.22 10.60 10.15 10.56 20.2M
2021-07-01 10.22 10.56 10.22 10.43 19.5M
2021-06-30 10.25 10.53 10.16 10.30 18.5M
2021-06-29 10.58 10.73 10.14 10.46 43.8M
2021-06-28 9.72 10.44 9.70 10.44 24.8M
2021-06-25 9.62 9.72 9.43 9.49 8.6M
2021-06-24 9.73 9.74 9.57 9.59 5.7M
2021-06-23 9.80 9.82 9.51 9.73 7.3M
2021-06-22 9.65 9.83 9.62 9.70 8.5M
2021-06-21 9.54 9.75 9.50 9.61 8.0M
2021-06-18 9.40 9.59 9.29 9.55 6.9M
2021-06-17 9.62 9.62 9.34 9.41 7.5M
2021-06-16 9.59 9.77 9.47 9.64 6.6M
2021-06-15 10.01 10.01 9.54 9.64 8.7M
2021-06-11 10.22 10.22 10.01 10.01 5.2M
2021-06-10 10.46 10.48 10.21 10.23 5.7M
2021-06-09 10.37 10.55 10.15 10.45 4.7M
2021-06-08 10.48 10.48 10.32 10.36 4.2M
2021-06-07 10.80 10.80 10.55 10.64 5.2M
2021-06-04 10.70 10.80 10.60 10.80 6.3M
2021-06-03 10.88 10.93 10.69 10.77 8.3M
2021-06-02 10.71 10.99 10.63 10.87 13.8M
2021-06-01 10.50 10.69 10.43 10.69 8.8M
2021-05-31 10.60 10.62 10.40 10.50 4.9M
2021-05-28 10.69 10.72 10.52 10.59 6.0M
2021-05-27 10.70 10.79 10.64 10.67 6.6M
2021-05-26 10.62 10.81 10.56 10.70 7.8M
2021-05-25 10.59 10.68 10.41 10.59 7.4M
2021-05-24 10.88 10.90 10.59 10.62 7.6M
2021-05-21 10.91 11.06 10.87 10.88 4.7M
2021-05-20 11.10 11.11 10.70 10.91 9.0M
2021-05-19 11.50 11.50 11.12 11.15 7.9M
2021-05-18 11.57 11.57 11.35 11.49 4.1M
2021-05-17 11.65 11.75 11.46 11.47 4.2M
2021-05-14 11.45 11.76 11.45 11.63 3.7M
2021-05-13 11.77 11.77 11.50 11.53 3.9M
2021-05-12 11.57 11.79 11.57 11.77 3.7M
2021-05-11 11.40 11.66 11.39 11.56 3.3M
2021-05-10 11.92 11.95 11.40 11.43 7.4M
2021-05-07 12.03 12.10 11.92 11.97 3.8M
2021-05-06 12.61 12.63 11.94 12.08 8.4M
2021-04-30 13.20 13.23 12.24 12.61 10.3M
2021-04-29 13.27 13.44 13.20 13.35 4.2M
2021-04-28 13.07 13.25 13.06 13.20 4.7M
2021-04-27 13.05 13.15 13.02 13.08 2.6M
2021-04-26 13.29 13.34 13.03 13.08 7.0M
2021-04-23 13.21 13.33 13.21 13.29 2.5M
2021-04-22 13.25 13.35 13.13 13.31 3.4M
2021-04-21 13.30 13.38 13.21 13.23 2.4M
2021-04-20 13.26 13.57 13.26 13.34 5.1M
2021-04-19 13.07 13.31 13.04 13.23 4.6M
2021-04-16 13.01 13.12 12.96 13.10 2.6M
2021-04-15 13.00 13.08 12.84 13.03 4.1M
2021-04-14 13.37 13.38 12.91 13.09 6.7M
2021-04-13 13.32 13.46 13.25 13.37 3.0M
2021-04-12 13.38 13.54 13.26 13.32 4.0M
2021-04-09 13.47 13.54 13.31 13.39 3.7M
2021-04-08 13.70 13.73 13.15 13.47 6.9M
2021-04-07 13.90 13.96 13.69 13.76 5.5M
2021-04-06 14.21 14.26 13.93 13.99 5.3M
2021-04-02 13.84 14.18 13.80 14.12 7.0M
2021-04-01 13.91 13.99 13.80 13.84 4.2M
2021-03-31 13.93 13.97 13.67 13.87 4.5M
2021-03-30 13.88 14.00 13.72 13.82 5.8M
2021-03-29 14.01 14.28 13.97 13.97 7.3M
2021-03-26 13.86 14.12 13.83 13.99 6.5M
2021-03-25 14.35 14.36 13.68 13.86 8.7M
2021-03-24 14.09 14.46 13.93 14.35 7.3M
2021-03-23 13.88 14.22 13.86 14.17 8.4M
2021-03-22 13.53 13.89 13.41 13.85 6.4M
2021-03-19 13.41 13.60 13.31 13.53 4.3M
2021-03-18 13.82 13.89 13.43 13.52 5.8M
2021-03-17 13.69 13.95 13.60 13.77 6.2M
2021-03-16 13.30 13.68 13.30 13.59 5.4M
2021-03-15 13.25 13.53 13.16 13.30 4.5M
2021-03-12 13.21 13.49 13.08 13.35 4.5M
2021-03-11 13.05 13.28 12.83 13.24 5.5M
2021-03-10 13.47 13.60 12.97 13.08 8.6M
2021-03-09 14.07 14.16 13.26 13.44 7.8M
2021-03-08 14.44 14.65 14.05 14.06 6.9M
2021-03-05 14.02 14.54 13.84 14.36 7.0M
2021-03-04 14.65 14.73 14.08 14.11 8.7M
2021-03-03 14.54 14.90 14.54 14.70 7.0M
2021-03-02 14.70 15.00 14.37 14.54 9.7M
2021-03-01 14.75 15.08 14.74 15.05 9.1M
2021-02-26 14.51 14.82 14.20 14.70 9.4M
2021-02-25 15.24 15.30 14.62 14.65 12.7M
2021-02-24 15.19 15.47 14.83 15.33 17.0M
2021-02-23 15.80 15.80 15.06 15.20 26.4M
2021-02-22 16.20 16.88 15.76 16.11 49.4M
2021-02-19 14.01 15.51 14.00 15.51 29.7M
2021-02-18 13.81 14.10 13.50 14.10 10.7M
2021-02-10 13.60 13.81 13.50 13.67 8.7M
2021-02-09 13.90 13.91 13.46 13.66 12.5M
2021-02-08 13.80 14.29 13.35 14.05 15.3M
2021-02-05 14.45 14.82 13.85 13.86 19.2M
2021-02-04 13.97 14.50 13.71 14.37 20.5M
2021-02-03 13.33 14.20 12.96 13.97 21.5M
2021-02-02 13.48 13.64 13.29 13.42 10.1M
2021-02-01 13.99 14.33 13.58 13.68 17.6M
2021-01-29 13.60 13.64 13.10 13.40 9.8M
2021-01-28 13.28 13.65 12.81 13.46 13.5M
2021-01-27 13.23 13.62 13.20 13.28 12.5M
2021-01-26 12.82 13.54 12.64 13.54 18.2M
2021-01-25 12.82 12.89 12.50 12.68 6.3M
2021-01-22 13.06 13.06 12.77 12.81 6.0M
2021-01-21 12.99 13.24 12.91 13.08 8.0M
2021-01-20 12.77 13.10 12.61 13.10 7.3M
2021-01-19 12.99 12.99 12.67 12.77 6.8M
2021-01-18 13.01 13.30 13.01 13.04 8.7M
2021-01-15 12.69 13.28 12.69 13.01 9.1M
2021-01-14 12.58 12.96 12.48 12.76 8.8M
2021-01-13 13.02 13.02 12.50 12.65 10.3M
2021-01-12 12.80 13.11 12.63 13.02 11.0M
2021-01-11 13.68 13.70 12.76 12.82 17.0M
2021-01-08 14.29 14.40 13.62 13.79 13.3M
2021-01-07 14.45 14.59 14.11 14.43 19.2M
2021-01-06 14.92 15.13 14.30 14.60 26.4M
2021-01-05 14.10 14.85 14.05 14.85 38.3M
2021-01-04 12.49 13.51 12.45 13.50 19.8M