Hubei Jumpcan Pharmaceutical Co Ltd (600566)

600566
🏛️ 中国 →
24.79
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
09:30 24.91 24.91 24.68 24.71 373.8K
09:35 24.72 24.75 24.67 24.73 254.6K
09:40 24.73 24.75 24.70 24.70 94.0K
09:45 24.70 24.72 24.69 24.70 104.9K
09:50 24.70 24.73 24.69 24.72 225.1K
09:55 24.72 24.73 24.69 24.70 103.3K
10:00 24.70 24.84 24.69 24.81 98.5K
10:05 24.81 24.88 24.81 24.88 83.4K
10:10 24.88 24.94 24.86 24.94 125.9K
10:15 24.94 24.96 24.92 24.96 94.0K
10:20 24.95 24.96 24.91 24.93 72.7K
10:25 24.93 24.94 24.92 24.93 17.6K
10:30 24.94 24.94 24.91 24.91 21.6K
10:35 24.91 24.94 24.86 24.89 66.7K
10:40 24.90 24.90 24.87 24.88 20.6K
10:45 24.88 24.89 24.87 24.88 20.2K
10:50 24.88 24.92 24.88 24.89 15.3K
10:55 24.89 24.92 24.88 24.88 13.1K
11:00 24.89 24.89 24.86 24.86 34.1K
11:05 24.85 24.92 24.85 24.91 52.3K
11:10 24.91 24.95 24.91 24.94 36.5K
11:15 24.94 24.94 24.91 24.91 8.0K
11:20 24.92 24.93 24.91 24.92 13.3K
11:25 24.93 24.99 24.92 24.98 76.6K
13:00 24.98 24.99 24.96 24.97 20.8K
13:05 24.96 24.96 24.92 24.92 16.8K
13:10 24.93 24.95 24.92 24.93 11.1K
13:15 24.95 24.97 24.93 24.94 10.0K
13:20 24.95 24.96 24.92 24.92 16.6K
13:25 24.93 24.93 24.90 24.90 27.1K
13:30 24.91 24.91 24.89 24.91 20.8K
13:35 24.91 24.98 24.90 24.97 47.0K
13:40 24.97 25.04 24.95 25.00 83.7K
13:45 25.01 25.02 25.00 25.01 10.8K
13:50 25.01 25.02 24.97 24.98 25.2K
13:55 24.98 24.99 24.95 24.96 25.0K
14:00 24.95 24.96 24.94 24.94 18.5K
14:05 24.95 24.97 24.93 24.95 28.3K
14:10 24.95 24.97 24.93 24.95 31.1K
14:15 24.94 24.95 24.92 24.93 37.1K
14:20 24.94 24.95 24.93 24.93 23.5K
14:25 24.93 24.94 24.90 24.93 48.9K
14:30 24.92 24.95 24.90 24.90 51.9K
14:35 24.91 24.93 24.90 24.90 38.8K
14:40 24.91 24.91 24.88 24.91 76.7K
14:45 24.92 24.93 24.89 24.91 45.6K
14:50 24.90 24.92 24.89 24.92 43.9K
14:55 24.90 24.91 24.88 24.88 22.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 24.91 24.91 24.62 24.79 3.9M
2025-09-26 24.95 25.04 24.67 24.88 2.8M
2025-09-25 25.22 25.28 24.95 25.01 4.4M
2025-09-24 25.19 25.29 25.10 25.28 2.7M
2025-09-23 25.23 25.30 24.90 25.28 6.7M
2025-09-22 25.54 25.55 25.13 25.25 4.0M
2025-09-19 25.46 25.58 25.29 25.46 3.1M
2025-09-18 25.62 25.76 25.45 25.50 3.8M
2025-09-17 25.56 25.75 25.40 25.66 3.5M
2025-09-16 25.68 25.73 25.50 25.54 3.0M
2025-09-15 25.92 25.92 25.65 25.68 3.2M
2025-09-12 26.04 26.10 25.86 25.92 3.2M
2025-09-11 25.84 26.04 25.72 26.04 3.9M
2025-09-10 25.90 26.03 25.84 25.93 2.7M
2025-09-09 26.09 26.09 25.81 26.02 4.2M
2025-09-08 25.71 26.09 25.55 26.09 6.3M
2025-09-05 25.48 25.74 25.33 25.72 3.7M
2025-09-04 25.67 25.67 25.38 25.48 4.6M
2025-09-03 25.63 25.73 25.49 25.69 3.2M
2025-09-02 25.74 25.87 25.46 25.63 5.1M
2025-09-01 25.83 25.85 25.51 25.74 5.2M
2025-08-29 25.79 25.95 25.71 25.82 5.7M
2025-08-28 25.97 26.10 25.50 25.80 7.8M
2025-08-27 26.45 26.48 25.96 25.96 12.1M
2025-08-26 26.57 26.62 26.36 26.47 9.8M
2025-08-25 26.42 26.78 26.31 26.57 27.8M
2025-08-22 27.60 27.60 27.08 27.52 10.1M
2025-08-21 26.62 27.84 26.58 27.61 21.3M
2025-08-20 26.51 26.64 26.32 26.62 4.7M
2025-08-19 26.63 26.87 26.50 26.58 7.0M
2025-08-18 26.54 26.68 26.45 26.63 7.8M
2025-08-15 26.59 26.61 26.40 26.52 7.4M
2025-08-14 26.79 27.00 26.58 26.59 6.4M
2025-08-13 26.78 26.84 26.54 26.78 5.4M
2025-08-12 26.63 27.09 26.59 26.79 9.0M
2025-08-11 26.56 26.62 26.44 26.62 5.7M
2025-08-08 26.53 26.68 26.39 26.46 5.8M
2025-08-07 26.79 26.87 26.50 26.57 6.9M
2025-08-06 27.00 27.09 26.75 26.78 6.8M
2025-08-05 27.06 27.24 26.81 26.94 6.2M
2025-08-04 27.21 27.75 26.68 27.14 11.3M
2025-08-01 26.82 27.57 26.82 27.07 7.8M
2025-07-31 27.55 27.58 26.85 26.85 10.2M
2025-07-30 27.30 28.19 27.18 27.55 12.8M
2025-07-29 27.21 27.35 27.00 27.30 6.8M
2025-07-28 27.21 27.45 27.04 27.10 5.2M
2025-07-25 27.43 27.57 27.18 27.22 5.6M
2025-07-24 27.65 27.80 26.95 27.38 10.3M
2025-07-23 28.00 28.22 27.57 27.60 9.2M
2025-07-22 27.55 28.57 27.50 28.10 11.3M
2025-07-21 27.60 27.79 26.64 27.77 12.5M
2025-07-17 27.48 28.08 27.48 27.60 8.5M
2025-07-16 26.35 28.07 26.18 27.69 20.6M
2025-07-15 26.28 26.49 26.20 26.32 5.1M
2025-07-14 26.11 26.50 26.07 26.30 4.6M
2025-07-11 26.20 26.46 26.17 26.22 5.5M
2025-07-10 26.00 26.30 25.83 26.24 8.2M
2025-07-09 25.90 26.04 25.77 26.00 4.7M
2025-07-08 25.83 26.03 25.82 25.87 4.0M
2025-07-07 26.04 26.20 25.78 25.83 4.6M
2025-07-04 26.14 26.17 25.99 26.04 3.3M
2025-07-03 26.07 26.25 26.02 26.13 4.8M
2025-07-02 26.29 26.55 26.06 26.07 5.3M
2025-07-01 26.32 26.44 25.96 26.31 8.3M
2025-06-30 26.68 26.68 25.76 26.33 13.0M
2025-06-27 28.50 29.30 28.45 28.97 16.0M
2025-06-26 27.86 28.59 27.86 28.38 11.4M
2025-06-25 27.76 28.06 27.70 27.86 7.5M
2025-06-24 27.50 27.82 27.38 27.78 10.3M
2025-06-23 27.36 27.41 27.22 27.40 5.2M
2025-06-20 27.46 27.52 27.36 27.38 5.3M
2025-06-19 27.54 27.74 27.36 27.46 4.7M
2025-06-18 27.75 27.82 27.51 27.52 6.1M
2025-06-17 27.83 27.99 27.61 27.72 7.0M
2025-06-16 27.64 27.96 27.58 27.71 8.2M
2025-06-13 28.08 28.20 27.51 27.51 10.7M
2025-06-12 28.13 28.28 27.80 28.13 9.5M
2025-06-11 27.63 28.35 27.55 27.82 8.7M
2025-06-10 27.38 27.74 27.21 27.63 6.8M
2025-06-09 27.29 27.59 27.29 27.33 5.1M
2025-06-06 27.12 27.38 27.10 27.38 4.6M
2025-06-05 27.43 27.51 27.10 27.12 5.4M
2025-06-04 27.75 27.80 27.38 27.40 6.8M
2025-06-03 27.04 27.87 27.02 27.70 11.4M
2025-05-30 26.86 27.15 26.86 27.02 9.2M
2025-05-29 26.73 26.95 26.66 26.87 3.4M
2025-05-28 26.70 26.88 26.68 26.73 2.2M
2025-05-27 26.77 27.10 26.68 26.77 3.7M
2025-05-26 27.14 27.28 26.75 26.77 4.5M
2025-05-23 27.31 27.60 27.15 27.15 4.6M
2025-05-22 27.35 27.45 27.22 27.32 2.6M
2025-05-21 27.36 27.44 27.14 27.42 3.4M
2025-05-20 27.23 27.47 27.23 27.35 3.7M
2025-05-19 26.96 27.33 26.84 27.21 4.6M
2025-05-16 26.73 27.04 26.59 26.86 3.7M
2025-05-15 26.69 26.93 26.57 26.75 4.0M
2025-05-14 26.90 26.90 26.50 26.72 5.7M
2025-05-13 26.67 27.30 26.66 26.98 6.8M
2025-05-12 26.91 26.94 26.43 26.61 6.4M
2025-05-09 26.90 27.04 26.77 26.90 5.8M
2025-05-08 26.65 27.12 26.61 26.89 5.1M
2025-05-07 26.42 26.80 26.40 26.79 6.3M
2025-05-06 26.30 26.37 26.06 26.34 4.9M
2025-04-30 26.45 26.62 26.12 26.29 4.5M
2025-04-29 25.85 26.70 25.56 26.45 9.3M
2025-04-28 25.23 26.05 25.00 25.85 13.2M
2025-04-25 25.71 25.78 25.54 25.59 5.2M
2025-04-24 25.79 26.14 25.77 25.83 4.8M
2025-04-23 26.15 26.26 25.73 25.79 6.5M
2025-04-22 26.06 26.39 26.01 26.14 4.2M
2025-04-21 26.08 26.24 26.01 26.16 2.7M
2025-04-18 26.31 26.31 25.98 26.14 5.2M
2025-04-17 26.22 26.43 26.12 26.37 2.5M
2025-04-16 26.55 26.62 25.96 26.35 5.2M
2025-04-15 27.02 27.02 26.51 26.66 7.4M
2025-04-14 27.18 27.25 26.84 27.02 4.3M
2025-04-11 27.22 27.42 27.08 27.11 3.9M
2025-04-10 27.25 27.55 27.19 27.40 6.4M
2025-04-09 26.40 27.23 26.00 27.11 7.2M
2025-04-08 26.20 26.83 26.01 26.70 9.2M
2025-04-07 26.80 26.95 25.50 25.99 11.1M
2025-04-03 27.86 28.19 27.80 27.84 5.2M
2025-04-02 28.35 28.49 27.99 28.02 5.3M
2025-04-01 27.84 28.78 27.73 28.33 11.4M
2025-03-31 27.70 28.19 27.63 27.80 7.3M
2025-03-28 27.94 28.22 27.70 27.80 9.9M
2025-03-27 27.66 28.07 27.59 28.02 6.0M
2025-03-26 27.91 27.97 27.68 27.71 4.1M
2025-03-25 28.19 28.26 27.66 27.95 5.8M
2025-03-24 28.15 28.55 28.03 28.18 5.4M
2025-03-21 28.89 28.96 28.03 28.17 6.9M
2025-03-20 28.64 28.74 28.16 28.27 5.9M
2025-03-19 28.71 28.96 28.55 28.64 3.4M
2025-03-18 29.25 29.26 28.77 28.80 5.4M
2025-03-17 29.59 30.39 29.06 29.13 10.3M
2025-03-14 28.20 29.38 28.14 29.37 14.2M
2025-03-13 27.80 28.26 27.79 28.26 6.6M
2025-03-12 27.90 27.94 27.68 27.84 3.9M
2025-03-11 27.68 27.90 27.49 27.90 3.8M
2025-03-10 27.31 27.98 27.30 27.89 7.2M
2025-03-07 27.19 27.41 27.00 27.40 6.0M
2025-03-06 27.46 27.61 27.00 27.21 9.3M
2025-03-05 27.63 27.76 27.13 27.47 3.8M
2025-03-04 27.60 27.80 27.39 27.63 3.7M
2025-03-03 27.33 28.15 27.19 27.68 7.3M
2025-02-28 27.30 27.98 27.09 27.21 5.9M
2025-02-27 26.97 27.44 26.88 27.31 5.1M
2025-02-26 26.72 27.09 26.71 26.98 3.6M
2025-02-25 26.88 27.05 26.61 26.76 4.1M
2025-02-24 27.00 27.25 26.80 26.94 4.9M
2025-02-21 27.11 27.32 26.92 27.02 5.0M
2025-02-20 27.09 27.42 26.86 27.12 5.2M
2025-02-19 26.98 27.20 26.75 27.17 3.7M
2025-02-18 27.40 27.74 26.97 27.08 5.1M
2025-02-17 27.89 27.90 27.33 27.47 5.8M
2025-02-14 27.52 27.98 27.43 27.89 5.4M
2025-02-13 27.10 28.00 27.04 27.60 8.9M
2025-02-12 27.35 27.35 27.00 27.15 5.4M
2025-02-11 26.77 27.53 26.50 27.37 9.7M
2025-02-10 27.10 27.20 26.78 26.88 6.4M
2025-02-07 26.91 27.28 26.69 27.10 5.8M
2025-02-06 27.08 27.15 26.50 26.94 6.1M
2025-02-05 27.60 27.71 27.04 27.15 4.0M
2025-01-27 27.16 27.74 27.12 27.58 4.7M
2025-01-24 27.35 27.44 27.04 27.09 5.2M
2025-01-23 27.80 27.86 27.32 27.35 4.0M
2025-01-22 27.60 27.65 27.24 27.59 3.2M
2025-01-21 28.00 28.08 27.31 27.64 5.7M
2025-01-20 28.15 28.43 27.74 28.00 5.4M
2025-01-17 28.22 28.51 28.05 28.15 3.4M
2025-01-16 28.55 28.74 28.15 28.31 4.5M
2025-01-15 28.20 28.80 27.84 28.45 4.9M
2025-01-14 27.74 28.37 27.56 28.28 4.6M
2025-01-13 27.59 28.17 27.45 27.74 3.6M
2025-01-10 28.18 28.48 27.70 27.70 3.1M
2025-01-09 28.14 28.75 27.90 28.33 4.5M
2025-01-08 27.65 28.45 27.52 28.21 8.0M
2025-01-07 28.88 28.89 27.38 27.73 7.8M
2025-01-06 27.68 29.10 27.68 28.91 14.7M
2025-01-03 28.14 28.38 27.43 27.68 9.3M
2025-01-02 29.08 29.28 27.93 28.14 5.3M