Fujian Wanchen Biotechnology Co Ltd (300972)

300972
🏛️ 中国 →
174.82
最終更新: 2025-09-29
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 15.86 16.48 15.61 15.85 6.3M
2021-12-30 16.07 16.24 15.68 15.81 4.8M
2021-12-29 16.40 16.45 15.63 16.15 7.3M
2021-12-28 15.65 17.00 15.43 16.59 10.4M
2021-12-27 15.68 16.48 15.58 15.89 7.7M
2021-12-24 16.35 16.50 15.43 15.49 7.8M
2021-12-23 16.06 16.87 15.90 16.76 10.1M
2021-12-22 16.18 16.95 16.01 16.40 9.5M
2021-12-21 16.62 16.62 15.80 16.20 10.5M
2021-12-20 16.39 17.84 15.95 16.64 17.4M
2021-12-17 14.85 18.00 14.66 16.90 18.1M
2021-12-16 14.54 15.84 14.40 15.00 8.7M
2021-12-15 14.40 14.65 14.28 14.53 2.6M
2021-12-14 14.27 14.80 14.06 14.53 3.2M
2021-12-13 14.58 14.59 14.21 14.27 2.4M
2021-12-10 14.43 14.85 14.30 14.43 3.5M
2021-12-09 14.15 14.53 14.15 14.43 2.1M
2021-12-08 14.49 14.49 14.08 14.19 1.7M
2021-12-07 14.14 14.29 14.01 14.18 1.5M
2021-12-06 14.87 14.98 13.96 14.07 3.0M
2021-12-03 14.78 14.95 14.51 14.81 1.5M
2021-12-02 15.45 15.64 14.77 14.78 2.6M
2021-12-01 15.60 15.60 15.21 15.49 1.6M
2021-11-30 15.26 15.85 15.26 15.47 2.1M
2021-11-29 15.53 15.86 15.27 15.34 2.3M
2021-11-26 16.07 16.12 15.44 15.55 2.3M
2021-11-25 16.35 16.48 16.03 16.14 2.2M
2021-11-24 16.65 16.65 15.97 16.22 2.2M
2021-11-23 16.79 16.79 16.13 16.19 2.4M
2021-11-22 15.74 16.70 15.53 16.41 3.7M
2021-11-19 15.86 16.00 15.48 15.62 2.3M
2021-11-18 16.20 16.50 15.80 15.86 2.2M
2021-11-17 15.72 16.50 15.72 16.40 2.9M
2021-11-16 16.29 16.60 15.73 15.83 3.1M
2021-11-15 15.54 16.20 15.54 16.05 3.8M
2021-11-12 15.50 16.04 15.45 15.66 3.3M
2021-11-11 16.04 16.09 15.48 15.57 2.8M
2021-11-10 15.75 16.06 15.55 15.78 4.6M
2021-11-09 14.63 15.98 14.53 15.74 6.4M
2021-11-08 14.55 14.69 14.08 14.56 3.5M
2021-11-05 14.40 14.74 14.26 14.55 3.5M
2021-11-04 13.90 14.58 13.81 14.50 5.5M
2021-11-03 13.91 14.13 13.50 13.91 4.0M
2021-11-02 13.95 14.30 13.66 13.87 6.0M
2021-11-01 12.95 14.72 12.87 13.76 8.2M
2021-10-29 12.74 13.13 12.61 12.96 3.6M
2021-10-28 13.23 13.46 12.62 12.68 5.3M
2021-10-27 14.78 14.78 12.97 13.21 8.9M
2021-10-26 15.51 15.98 15.17 15.19 6.5M
2021-10-25 16.25 17.25 15.75 15.84 8.4M
2021-10-22 15.48 16.65 15.36 16.47 10.9M
2021-10-21 15.28 15.95 15.15 15.70 6.3M
2021-10-20 16.08 16.55 15.24 15.36 6.1M
2021-10-19 15.72 16.68 15.41 15.90 7.6M
2021-10-18 15.02 16.16 14.90 15.86 8.2M
2021-10-15 16.42 17.97 15.50 15.67 11.3M
2021-10-14 16.33 16.69 16.03 16.46 7.3M
2021-10-13 16.80 16.89 16.03 16.67 10.3M
2021-10-12 16.88 18.69 16.31 17.51 17.4M
2021-10-11 14.45 17.54 14.40 17.54 13.7M
2021-10-08 13.85 14.96 13.70 14.62 4.4M
2021-09-30 13.58 13.92 13.58 13.68 1.1M
2021-09-29 13.95 14.19 13.57 13.58 1.8M
2021-09-28 14.50 14.50 14.00 14.07 2.6M
2021-09-27 14.19 14.96 14.11 14.62 3.5M
2021-09-24 14.31 14.53 14.10 14.22 1.9M
2021-09-23 14.12 14.60 14.11 14.43 2.1M
2021-09-22 14.20 14.45 14.09 14.12 1.7M
2021-09-17 14.79 14.80 14.35 14.45 3.2M
2021-09-16 14.32 15.36 14.32 14.94 5.1M
2021-09-15 14.60 14.69 14.27 14.38 1.5M
2021-09-14 14.67 14.78 14.24 14.24 2.0M
2021-09-13 14.85 14.87 14.52 14.66 2.4M
2021-09-10 14.81 15.40 14.66 14.97 3.3M
2021-09-09 14.91 15.94 14.91 15.08 4.6M
2021-09-08 14.57 15.70 14.42 14.97 5.5M
2021-09-07 14.43 14.71 14.42 14.51 2.2M
2021-09-06 14.31 14.64 14.20 14.50 3.1M
2021-09-03 14.02 15.39 13.96 14.71 5.7M
2021-09-02 13.91 14.14 13.87 14.05 2.1M
2021-09-01 13.85 14.07 13.67 14.01 2.3M
2021-08-31 13.96 14.27 13.64 13.96 3.2M
2021-08-30 14.80 14.81 13.90 14.03 5.8M
2021-08-27 15.79 15.96 15.16 15.23 3.0M
2021-08-26 16.36 16.41 15.83 15.83 2.6M
2021-08-25 16.17 16.58 16.06 16.42 2.6M
2021-08-24 16.08 16.53 16.07 16.26 2.9M
2021-08-23 15.67 16.21 15.67 16.16 2.6M
2021-08-20 16.02 16.32 15.62 15.77 3.0M
2021-08-19 16.68 16.73 16.02 16.11 4.4M
2021-08-18 16.72 17.35 16.51 16.85 5.6M
2021-08-17 17.80 17.82 16.70 16.91 9.4M
2021-08-16 17.10 19.63 16.90 18.16 15.2M
2021-08-13 15.65 18.30 15.54 17.68 8.4M
2021-08-12 15.98 16.06 15.64 15.64 1.7M
2021-08-11 15.91 15.96 15.75 15.92 1.7M
2021-08-10 15.65 16.07 15.50 15.86 2.4M
2021-08-09 15.42 15.84 15.40 15.66 1.8M
2021-08-06 15.72 15.87 15.50 15.53 3.3M
2021-08-05 15.27 16.60 15.16 16.19 5.8M
2021-08-04 15.21 15.31 15.15 15.21 1.2M
2021-08-03 15.10 15.66 15.10 15.31 2.1M
2021-08-02 14.86 15.34 14.82 15.22 1.5M
2021-07-30 14.79 15.08 14.57 15.02 1.6M
2021-07-29 14.54 15.14 14.50 14.90 1.9M
2021-07-28 15.05 15.17 14.40 14.49 1.8M
2021-07-27 15.28 15.50 15.04 15.07 1.5M
2021-07-26 15.64 15.75 15.27 15.41 1.5M
2021-07-23 15.82 15.94 15.64 15.64 1.2M
2021-07-22 16.06 16.11 15.76 15.87 1.8M
2021-07-21 15.95 16.31 15.94 16.09 1.1M
2021-07-20 16.16 16.35 16.01 16.08 1.4M
2021-07-19 16.25 16.55 15.67 16.35 2.6M
2021-07-16 16.22 16.34 16.18 16.22 1.0M
2021-07-15 16.70 16.78 16.17 16.20 2.2M
2021-07-14 16.86 17.05 16.72 16.72 1.3M
2021-07-13 16.90 17.22 16.83 16.93 1.4M
2021-07-12 17.25 17.45 17.01 17.01 1.4M
2021-07-09 16.72 16.96 16.72 16.90 1.2M
2021-07-08 17.17 17.35 16.81 16.82 2.6M
2021-07-07 17.35 17.80 17.15 17.37 3.1M
2021-07-06 16.62 17.42 16.62 17.30 4.1M
2021-07-05 16.44 16.84 16.36 16.63 1.3M
2021-07-02 16.90 17.10 16.48 16.48 2.0M
2021-07-01 17.03 17.20 16.93 16.93 1.3M
2021-06-30 17.01 17.15 16.97 17.08 1.4M
2021-06-29 17.36 17.39 17.05 17.07 2.0M
2021-06-28 17.40 17.78 17.35 17.56 2.0M
2021-06-25 17.21 17.36 17.21 17.33 1.3M
2021-06-24 17.67 17.76 17.28 17.29 2.1M
2021-06-23 17.88 17.88 17.53 17.66 3.3M
2021-06-22 17.39 18.32 17.39 18.09 4.6M
2021-06-21 17.32 17.50 17.28 17.39 2.0M
2021-06-18 16.93 17.47 16.91 17.27 2.1M
2021-06-17 17.19 17.24 16.89 17.02 2.2M
2021-06-16 17.27 17.50 17.13 17.22 1.9M
2021-06-15 18.28 18.34 17.26 17.31 3.7M
2021-06-11 18.45 18.61 18.20 18.25 2.4M
2021-06-10 18.74 18.74 18.52 18.53 2.4M
2021-06-09 18.64 18.77 18.50 18.76 1.9M
2021-06-08 18.79 18.90 18.60 18.65 2.8M
2021-06-07 19.42 19.42 18.68 18.78 4.8M
2021-06-04 19.30 19.78 19.12 19.45 5.6M
2021-06-03 19.25 19.58 19.05 19.34 5.2M
2021-06-02 19.08 19.65 18.82 19.35 6.3M
2021-06-01 18.76 19.25 18.76 19.18 4.2M
2021-05-31 18.89 18.89 18.55 18.82 2.9M
2021-05-28 18.96 19.32 18.72 18.91 4.1M
2021-05-27 18.88 19.05 18.81 18.90 3.1M
2021-05-26 18.61 19.05 18.61 18.95 3.2M
2021-05-25 18.83 18.83 18.51 18.71 3.3M
2021-05-24 19.13 19.36 18.75 18.89 4.5M
2021-05-21 18.68 19.74 18.58 19.33 7.3M
2021-05-20 18.90 18.98 18.65 18.69 2.8M
2021-05-19 19.01 19.31 18.90 19.00 2.9M
2021-05-18 19.28 19.47 19.10 19.16 3.6M
2021-05-17 18.88 19.37 18.48 19.32 4.6M
2021-05-14 19.13 19.34 18.97 19.03 3.4M
2021-05-13 19.45 19.64 18.96 18.97 5.6M
2021-05-12 19.25 20.21 18.76 19.83 8.2M
2021-05-11 18.66 19.85 18.36 19.62 7.4M
2021-05-10 19.75 19.96 18.90 18.92 5.2M
2021-05-07 18.83 19.38 18.60 19.30 5.6M
2021-05-06 18.78 19.46 18.65 18.99 4.8M
2021-04-30 19.30 19.43 18.61 18.64 5.6M
2021-04-29 19.80 19.81 19.00 19.24 9.4M
2021-04-28 19.97 21.18 19.86 20.90 8.1M
2021-04-27 20.67 20.84 19.96 20.07 7.3M
2021-04-26 22.12 22.14 20.78 20.87 12.7M
2021-04-23 22.74 23.98 22.50 22.88 13.3M
2021-04-22 23.00 23.59 22.53 23.00 11.9M
2021-04-21 23.59 24.49 23.00 23.51 13.9M
2021-04-20 25.61 26.89 23.45 24.79 21.4M
2021-04-19 28.88 29.00 26.90 27.30 26.1M