Getein Biotech Inc (603387)

603387
🏛️ 中国 →
7.97
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
2021-12-31 14.28 14.59 14.15 14.33 10.2M
2021-12-30 14.14 14.41 14.13 14.29 8.2M
2021-12-29 13.77 14.60 13.75 14.31 15.7M
2021-12-28 13.75 13.83 13.61 13.77 4.3M
2021-12-27 13.50 13.77 13.45 13.72 4.1M
2021-12-24 13.70 13.79 13.49 13.53 4.5M
2021-12-23 13.91 13.91 13.75 13.76 3.9M
2021-12-22 13.73 13.95 13.71 13.90 5.0M
2021-12-21 14.04 14.09 13.71 13.81 6.1M
2021-12-20 13.79 14.20 13.79 14.01 10.6M
2021-12-17 13.79 13.86 13.64 13.75 4.1M
2021-12-16 13.75 13.90 13.63 13.79 5.1M
2021-12-15 13.86 13.96 13.65 13.70 6.6M
2021-12-14 13.46 13.86 13.46 13.86 10.0M
2021-12-13 13.39 13.56 13.38 13.46 4.0M
2021-12-10 13.64 13.66 13.42 13.45 5.3M
2021-12-09 13.61 13.69 13.56 13.64 6.0M
2021-12-08 13.43 13.71 13.36 13.61 5.6M
2021-12-07 13.57 13.68 13.28 13.44 6.8M
2021-12-06 13.57 13.74 13.38 13.68 7.6M
2021-12-03 13.75 13.93 13.50 13.57 11.4M
2021-12-02 14.11 14.46 13.84 13.84 12.8M
2021-12-01 14.64 14.64 14.20 14.21 15.3M
2021-11-30 14.39 15.07 14.10 14.86 26.4M
2021-11-29 15.00 15.43 14.46 14.80 29.9M
2021-11-26 15.54 15.54 14.30 14.46 36.7M
2021-11-25 12.96 14.20 12.86 14.20 10.7M
2021-11-24 12.77 13.00 12.66 12.91 3.5M
2021-11-23 12.67 13.00 12.64 12.78 3.5M
2021-11-22 12.78 12.86 12.60 12.70 3.2M
2021-11-19 12.82 12.86 12.69 12.81 2.9M
2021-11-18 13.04 13.04 12.84 12.90 2.6M
2021-11-17 12.95 13.07 12.86 12.95 3.2M
2021-11-16 13.04 13.17 12.91 12.95 3.7M
2021-11-15 12.85 13.21 12.79 12.99 5.2M
2021-11-12 12.65 12.84 12.64 12.79 2.5M
2021-11-11 12.66 12.74 12.56 12.66 2.7M
2021-11-10 12.57 12.68 12.44 12.67 2.5M
2021-11-09 12.62 12.70 12.56 12.59 2.0M
2021-11-08 12.76 12.76 12.54 12.63 2.3M
2021-11-05 12.77 12.91 12.67 12.78 2.1M
2021-11-04 12.77 12.87 12.54 12.78 2.8M
2021-11-03 12.70 12.91 12.65 12.77 2.1M
2021-11-02 12.72 12.78 12.40 12.76 3.6M
2021-11-01 12.49 12.74 12.21 12.73 4.4M
2021-10-29 12.48 12.64 12.37 12.49 4.1M
2021-10-28 13.29 13.36 12.44 12.48 10.9M
2021-10-27 13.79 13.86 13.32 13.38 8.2M
2021-10-26 13.32 14.06 13.26 13.95 9.2M
2021-10-25 13.68 13.68 13.34 13.42 3.1M
2021-10-22 13.49 13.63 13.49 13.56 2.9M
2021-10-21 13.37 13.62 13.37 13.51 2.7M
2021-10-20 13.40 13.50 13.35 13.46 2.4M
2021-10-19 13.16 13.48 13.16 13.40 3.0M
2021-10-18 13.26 13.30 13.06 13.20 3.0M
2021-10-15 13.43 13.45 13.23 13.26 2.9M
2021-10-14 13.42 13.51 13.36 13.41 2.3M
2021-10-13 13.36 13.49 13.26 13.42 2.2M
2021-10-12 13.28 13.48 13.19 13.39 3.0M
2021-10-11 13.16 13.32 13.16 13.31 2.6M
2021-10-08 13.11 13.29 13.08 13.25 2.9M
2021-09-30 13.14 13.27 13.09 13.11 3.1M
2021-09-29 13.44 13.51 13.14 13.14 3.2M
2021-09-28 13.29 13.51 13.20 13.48 3.4M
2021-09-27 13.38 13.50 13.25 13.29 3.6M
2021-09-24 13.53 13.57 13.36 13.38 2.5M
2021-09-23 13.36 13.61 13.36 13.51 3.3M
2021-09-22 13.29 13.46 13.22 13.35 3.6M
2021-09-17 13.35 13.49 13.25 13.34 4.8M
2021-09-16 13.66 13.82 13.28 13.36 6.0M
2021-09-15 13.69 13.78 13.44 13.67 3.3M
2021-09-14 14.14 14.16 13.63 13.69 5.5M
2021-09-13 14.06 14.41 13.92 13.95 5.2M
2021-09-10 13.95 14.19 13.89 14.05 5.0M
2021-09-09 13.93 13.96 13.80 13.89 3.7M
2021-09-08 13.89 14.05 13.85 13.92 3.2M
2021-09-07 13.99 14.01 13.76 13.89 3.7M
2021-09-06 13.75 14.02 13.64 13.93 4.8M
2021-09-03 13.71 13.96 13.68 13.79 4.0M
2021-09-02 14.16 14.16 13.76 13.86 3.8M
2021-09-01 13.49 14.18 13.48 14.10 8.0M
2021-08-31 13.19 13.57 13.07 13.52 4.5M
2021-08-30 13.43 13.49 13.09 13.12 5.5M
2021-08-27 13.67 13.67 13.34 13.39 3.9M
2021-08-26 13.71 13.87 13.51 13.67 4.4M
2021-08-25 13.79 13.79 13.54 13.71 3.6M
2021-08-24 13.32 13.75 13.32 13.70 4.9M
2021-08-23 13.27 13.43 13.23 13.36 5.9M
2021-08-20 13.76 13.76 13.19 13.26 7.5M
2021-08-19 14.28 14.32 13.75 13.81 6.2M
2021-08-18 14.57 14.86 14.19 14.27 6.8M
2021-08-17 14.26 14.39 14.06 14.16 5.1M
2021-08-16 14.21 14.39 14.04 14.29 5.1M
2021-08-13 14.04 14.34 13.94 14.21 5.7M
2021-08-12 14.46 14.47 14.00 14.06 9.9M
2021-08-11 14.52 14.64 14.26 14.41 7.2M
2021-08-10 14.64 14.64 14.33 14.45 5.8M
2021-08-09 14.60 14.76 14.43 14.64 6.6M
2021-08-06 15.43 15.46 14.64 14.79 11.7M
2021-08-05 16.03 16.43 15.47 15.47 16.6M
2021-08-04 15.57 16.77 15.47 16.21 30.4M
2021-08-03 14.00 15.32 13.97 15.32 13.8M
2021-08-02 13.65 13.94 13.21 13.93 5.2M
2021-07-30 13.51 13.64 13.04 13.59 4.5M
2021-07-29 13.61 13.75 13.48 13.51 2.6M
2021-07-28 13.66 13.71 13.21 13.55 3.0M
2021-07-27 14.27 14.43 13.73 13.73 3.6M
2021-07-26 14.61 14.70 13.77 14.30 5.7M
2021-07-23 15.07 15.09 14.45 14.72 5.2M
2021-07-22 15.49 15.49 15.04 15.15 4.9M
2021-07-21 15.13 15.57 15.04 15.54 5.2M
2021-07-20 14.96 15.14 14.82 15.04 2.0M
2021-07-19 15.18 15.19 14.96 15.00 2.4M
2021-07-16 14.82 15.31 14.79 15.21 4.5M
2021-07-15 14.76 14.91 14.73 14.82 2.7M
2021-07-14 14.87 15.11 14.75 14.91 3.5M
2021-07-13 14.99 14.99 14.74 14.84 3.0M
2021-07-12 14.88 15.09 14.84 15.00 2.4M
2021-07-09 14.84 15.01 14.67 14.86 2.5M
2021-07-08 15.23 15.29 14.59 14.93 5.7M
2021-07-07 15.26 15.35 15.17 15.22 2.5M
2021-07-06 15.74 15.77 15.18 15.29 4.2M
2021-07-05 15.68 15.71 15.50 15.67 1.7M
2021-07-02 15.85 15.86 15.57 15.63 2.3M
2021-07-01 16.04 16.22 15.74 15.79 3.7M
2021-06-30 15.93 16.34 15.68 16.06 4.8M
2021-06-29 15.73 16.08 15.65 15.93 5.3M
2021-06-28 15.56 15.79 15.50 15.66 2.7M
2021-06-25 15.49 15.65 15.40 15.56 2.3M
2021-06-24 15.97 16.04 15.50 15.52 4.3M
2021-06-23 15.94 16.41 15.91 16.09 3.5M
2021-06-22 16.10 16.17 16.02 16.10 3.9M
2021-06-21 15.73 16.10 15.67 16.08 4.4M
2021-06-18 15.66 15.88 15.59 15.77 3.0M
2021-06-17 15.72 15.77 15.56 15.67 2.7M
2021-06-16 15.71 15.81 15.55 15.60 2.4M
2021-06-15 15.81 15.89 15.69 15.74 2.3M
2021-06-11 16.18 16.19 15.80 15.82 5.0M
2021-06-10 16.17 16.44 16.07 16.18 5.1M
2021-06-09 15.77 16.38 15.56 16.24 7.1M
2021-06-08 16.01 16.05 15.64 15.71 3.8M
2021-06-07 15.67 16.09 15.67 15.97 4.9M
2021-06-04 15.63 15.81 15.44 15.66 4.0M
2021-06-03 15.88 15.93 15.61 15.69 4.4M
2021-06-02 15.84 15.96 15.77 15.88 4.3M
2021-06-01 16.09 16.20 15.74 15.90 7.1M
2021-05-31 16.12 16.30 15.98 16.09 4.7M
2021-05-28 16.42 16.57 16.07 16.12 4.0M
2021-05-27 16.28 16.53 16.12 16.42 3.5M
2021-05-26 16.08 16.40 16.08 16.28 3.5M
2021-05-25 16.06 16.39 15.66 16.18 6.1M
2021-05-24 15.82 16.08 15.49 16.04 5.9M
2021-05-21 16.27 16.28 15.88 15.89 3.9M
2021-05-20 16.37 16.53 16.14 16.19 3.8M
2021-05-19 16.37 16.62 16.08 16.44 5.7M
2021-05-18 16.74 16.83 15.22 16.31 10.0M
2021-05-17 17.09 17.24 16.74 16.85 7.1M
2021-05-14 16.89 17.13 16.78 17.03 4.6M
2021-05-13 17.09 17.25 16.78 16.84 5.7M
2021-05-12 17.30 17.34 16.97 17.16 5.0M
2021-05-11 17.44 17.86 17.07 17.30 6.4M
2021-05-10 17.91 18.13 17.30 17.45 7.8M
2021-05-07 18.27 18.47 17.93 17.96 8.1M
2021-05-06 18.36 18.85 18.08 18.29 14.1M
2021-04-30 17.70 18.28 17.50 17.75 9.4M
2021-04-29 17.92 18.51 17.77 17.79 14.8M
2021-04-28 18.74 19.25 17.92 17.92 23.7M
2021-04-27 20.08 20.46 19.77 19.91 13.4M
2021-04-26 19.68 20.87 19.68 19.81 17.5M
2021-04-23 19.39 19.49 19.08 19.30 5.4M
2021-04-22 18.92 19.39 18.81 19.33 10.3M
2021-04-21 17.58 19.07 17.57 18.93 14.6M
2021-04-20 17.54 17.78 17.50 17.57 3.7M
2021-04-19 17.45 17.59 17.26 17.55 5.7M
2021-04-16 16.92 17.38 16.84 17.35 6.2M
2021-04-15 16.98 17.12 16.75 16.83 2.9M
2021-04-14 16.83 17.18 16.77 17.14 2.5M
2021-04-13 16.74 17.05 16.74 16.83 3.1M
2021-04-12 17.52 17.59 16.79 16.79 5.3M
2021-04-09 17.30 17.50 17.21 17.44 3.6M
2021-04-08 17.17 17.52 17.10 17.26 4.7M
2021-04-07 17.08 17.44 17.07 17.20 3.3M
2021-04-06 17.02 17.38 16.89 17.09 3.1M
2021-04-02 17.27 17.37 17.10 17.17 2.7M
2021-04-01 17.53 17.53 16.99 17.18 3.4M
2021-03-31 17.29 17.44 16.87 17.34 5.2M
2021-03-30 17.44 17.57 17.25 17.37 4.7M
2021-03-29 16.98 17.59 16.68 17.42 9.1M
2021-03-26 17.08 17.19 16.66 16.94 5.4M
2021-03-25 17.26 17.33 17.03 17.05 2.3M
2021-03-24 17.53 17.58 17.20 17.24 3.1M
2021-03-23 17.36 17.82 17.36 17.54 5.5M
2021-03-22 17.19 17.53 17.18 17.42 4.1M
2021-03-19 17.36 17.36 16.89 17.03 3.7M
2021-03-18 17.52 17.59 17.31 17.36 3.3M
2021-03-17 17.38 17.54 17.24 17.43 4.1M
2021-03-16 17.10 17.39 16.92 17.38 4.4M
2021-03-15 17.19 17.45 16.99 17.11 5.0M
2021-03-12 16.90 17.35 16.79 17.06 4.7M
2021-03-11 16.71 17.08 16.54 16.89 4.5M
2021-03-10 16.61 16.76 16.31 16.54 3.9M
2021-03-09 16.54 16.96 16.19 16.43 4.2M
2021-03-08 16.86 17.32 16.43 16.70 4.5M
2021-03-05 16.49 17.04 16.20 16.89 5.0M
2021-03-04 17.01 17.60 16.43 16.60 10.3M
2021-03-03 16.09 17.60 16.03 17.38 10.5M
2021-03-02 16.33 16.33 16.01 16.08 2.7M
2021-03-01 16.02 16.21 15.91 16.15 2.8M
2021-02-26 15.97 15.98 15.69 15.92 3.2M
2021-02-25 16.15 16.27 16.00 16.13 2.2M
2021-02-24 16.19 16.29 15.99 16.21 3.0M
2021-02-23 16.43 16.52 15.82 16.28 3.8M
2021-02-22 16.25 16.53 16.17 16.45 4.5M
2021-02-19 15.78 16.25 15.71 16.25 4.4M
2021-02-18 16.07 16.27 15.66 15.81 5.1M
2021-02-10 15.46 16.11 15.40 16.06 4.7M
2021-02-09 15.31 15.53 15.15 15.45 3.4M
2021-02-08 15.34 15.54 15.23 15.31 3.8M
2021-02-05 15.44 15.80 15.28 15.34 4.0M
2021-02-04 15.49 15.61 14.89 15.30 4.9M
2021-02-03 15.59 15.66 15.24 15.43 3.4M
2021-02-02 15.62 15.79 15.16 15.75 4.6M
2021-02-01 15.46 15.79 15.46 15.54 2.9M
2021-01-29 16.23 16.30 15.35 15.46 5.4M
2021-01-28 16.38 16.67 15.86 16.04 4.8M
2021-01-27 16.59 17.02 16.52 16.54 4.1M
2021-01-26 17.43 17.57 16.66 16.77 6.0M
2021-01-25 17.44 17.83 17.11 17.60 8.0M
2021-01-22 16.99 17.60 16.85 17.54 9.8M
2021-01-21 16.89 17.33 16.89 17.09 6.6M
2021-01-20 16.38 16.92 16.24 16.90 5.0M
2021-01-19 16.73 16.73 16.34 16.48 4.8M
2021-01-18 16.66 16.89 16.54 16.78 3.7M
2021-01-15 16.92 16.92 16.54 16.66 3.1M
2021-01-14 17.02 17.02 16.48 16.94 3.9M
2021-01-13 17.34 17.35 16.84 17.03 5.6M
2021-01-12 16.70 17.60 16.53 17.54 8.3M
2021-01-11 17.01 17.07 16.58 16.72 5.5M
2021-01-08 17.02 17.20 16.68 17.01 4.8M
2021-01-07 17.60 17.63 16.76 16.96 7.7M
2021-01-06 17.71 17.76 17.29 17.51 6.8M
2021-01-05 17.28 17.96 17.17 17.60 9.4M
2021-01-04 17.76 17.77 17.24 17.44 12.8M