Inner Mongolia Furui Med Sci (300049)

300049
🏛️ 中国 →
74.40
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 13.74 14.83 13.69 14.70 16.4M
2021-12-30 13.36 13.87 13.25 13.71 9.0M
2021-12-29 13.66 14.15 13.43 13.58 11.9M
2021-12-28 14.04 14.15 13.25 13.65 16.9M
2021-12-27 13.20 14.30 13.00 14.18 22.4M
2021-12-24 12.75 13.41 12.64 13.07 12.7M
2021-12-23 12.86 13.05 12.49 12.61 6.9M
2021-12-22 12.85 12.95 12.72 12.87 4.2M
2021-12-21 12.73 13.06 12.66 12.83 4.9M
2021-12-20 12.50 13.03 12.31 12.76 8.6M
2021-12-17 12.50 12.60 12.29 12.44 3.3M
2021-12-16 12.40 12.69 12.31 12.52 5.6M
2021-12-15 12.30 12.54 12.17 12.33 4.0M
2021-12-14 11.80 12.65 11.70 12.34 8.3M
2021-12-13 11.79 11.90 11.62 11.80 2.7M
2021-12-10 11.80 12.19 11.68 11.75 5.0M
2021-12-09 11.34 12.08 11.31 11.80 9.4M
2021-12-08 12.00 12.00 11.26 11.32 10.5M
2021-12-07 12.44 12.46 9.94 11.94 8.8M
2021-12-06 12.80 12.80 12.38 12.43 3.8M
2021-12-03 12.70 12.80 12.57 12.75 3.7M
2021-12-02 13.08 13.30 12.70 12.72 5.2M
2021-12-01 13.51 13.51 13.08 13.12 5.7M
2021-11-30 12.79 13.54 12.72 13.29 12.2M
2021-11-29 12.63 13.09 12.61 12.88 6.9M
2021-11-26 13.00 13.18 12.69 12.78 6.6M
2021-11-25 12.79 13.48 12.79 13.10 10.7M
2021-11-24 12.42 13.34 12.41 12.80 11.6M
2021-11-23 12.28 12.46 12.21 12.35 3.6M
2021-11-22 12.26 12.47 12.11 12.32 4.3M
2021-11-19 12.28 12.41 11.89 12.20 6.7M
2021-11-18 12.38 12.68 12.19 12.30 9.1M
2021-11-17 12.16 12.35 11.94 12.34 5.8M
2021-11-16 12.15 12.55 12.08 12.08 8.4M
2021-11-15 11.68 12.24 11.60 12.19 9.1M
2021-11-12 11.58 11.73 11.41 11.68 4.3M
2021-11-11 11.37 11.72 11.31 11.63 6.1M
2021-11-10 11.30 11.46 11.07 11.39 4.6M
2021-11-09 11.21 11.34 11.12 11.27 3.4M
2021-11-08 11.01 11.26 10.94 11.22 3.2M
2021-11-05 11.48 11.88 11.12 11.15 8.0M
2021-11-04 11.24 11.40 11.16 11.31 3.8M
2021-11-03 10.91 11.33 10.89 11.26 4.5M
2021-11-02 11.28 11.28 10.83 10.89 5.9M
2021-11-01 11.28 11.45 10.97 11.20 4.9M
2021-10-29 11.12 11.78 11.11 11.28 5.1M
2021-10-28 11.33 11.35 11.01 11.06 4.7M
2021-10-27 11.75 11.82 11.08 11.13 7.6M
2021-10-26 11.92 12.04 11.67 11.73 4.1M
2021-10-25 11.66 12.05 11.60 11.95 5.3M
2021-10-22 12.37 12.42 11.60 11.74 12.2M
2021-10-21 12.84 12.95 12.35 12.40 10.5M
2021-10-20 13.51 13.56 12.87 12.90 12.2M
2021-10-19 13.92 14.15 13.50 13.50 7.5M
2021-10-18 13.80 14.01 13.15 14.01 7.7M
2021-10-15 14.27 14.40 13.66 13.80 10.9M
2021-10-14 14.46 15.00 14.14 14.75 12.3M
2021-10-13 13.60 14.58 13.48 14.57 11.2M
2021-10-12 13.90 14.01 13.41 13.63 5.5M
2021-10-11 14.29 14.38 13.79 13.90 6.3M
2021-10-08 13.97 14.32 13.62 14.25 7.8M
2021-09-30 13.26 14.08 13.26 13.81 9.2M
2021-09-29 13.70 14.00 13.09 13.28 8.2M
2021-09-28 14.50 14.62 13.72 13.88 10.6M
2021-09-27 14.85 14.95 14.00 14.75 16.1M
2021-09-24 13.77 14.83 13.56 14.60 18.7M
2021-09-23 13.90 14.15 13.53 13.70 13.2M
2021-09-22 13.38 13.93 12.90 13.93 14.4M
2021-09-17 12.63 14.10 12.37 13.52 18.9M
2021-09-16 12.50 13.08 12.40 12.59 7.1M
2021-09-15 13.46 13.46 12.70 12.81 9.5M
2021-09-14 12.85 13.69 12.81 13.39 10.4M
2021-09-13 12.78 13.00 12.72 12.85 4.0M
2021-09-10 13.10 13.12 12.70 12.83 5.1M
2021-09-09 13.05 13.22 12.85 13.02 6.2M
2021-09-08 13.35 13.71 12.88 13.06 10.2M
2021-09-07 13.22 13.41 13.02 13.29 6.5M
2021-09-06 12.97 13.46 12.60 13.31 8.4M
2021-09-03 12.90 13.40 12.75 12.97 8.4M
2021-09-02 13.28 13.28 12.95 12.98 7.1M
2021-09-01 13.34 13.60 13.05 13.33 8.2M
2021-08-31 14.34 14.34 13.21 13.36 11.8M
2021-08-30 13.29 14.82 13.28 14.40 19.4M
2021-08-27 13.69 13.75 13.03 13.21 9.2M
2021-08-26 14.02 14.02 13.50 13.70 6.1M
2021-08-25 13.90 14.10 13.68 14.01 4.9M
2021-08-24 14.10 14.18 13.72 13.94 5.1M
2021-08-23 13.98 14.39 13.91 14.01 5.0M
2021-08-20 14.40 14.40 13.35 13.84 10.2M
2021-08-19 14.56 14.57 14.16 14.23 5.8M
2021-08-18 14.63 14.86 14.42 14.53 5.0M
2021-08-17 15.11 15.24 14.32 14.47 8.3M
2021-08-16 15.14 15.44 15.04 15.16 5.4M
2021-08-13 15.70 15.92 15.01 15.28 9.5M
2021-08-12 15.38 16.26 15.15 15.86 9.4M
2021-08-11 15.02 15.68 14.85 15.36 8.0M
2021-08-10 15.57 15.80 14.90 15.28 12.4M
2021-08-09 14.93 15.93 14.30 15.76 14.9M
2021-08-06 15.66 15.96 14.50 14.93 22.2M
2021-08-05 17.36 19.65 16.10 16.45 26.0M
2021-08-04 16.53 16.92 16.36 16.87 6.8M
2021-08-03 17.13 17.54 16.56 16.70 8.1M
2021-08-02 16.30 17.10 16.01 17.04 10.4M
2021-07-30 17.50 17.75 15.96 16.13 11.9M
2021-07-29 16.51 17.80 16.51 17.15 13.6M
2021-07-28 17.75 17.95 15.80 16.28 18.3M
2021-07-27 18.01 18.63 17.73 18.11 11.7M
2021-07-26 18.86 19.25 17.96 18.22 12.3M
2021-07-23 19.15 20.10 18.32 18.71 15.6M
2021-07-22 19.36 19.48 18.18 19.17 15.8M
2021-07-21 19.47 20.22 18.78 19.26 24.1M
2021-07-20 17.80 19.62 17.72 18.91 31.9M
2021-07-19 16.89 17.26 16.46 17.16 15.3M
2021-07-16 17.68 17.82 16.51 16.89 20.5M
2021-07-15 16.65 17.97 16.65 17.92 26.8M
2021-07-14 15.00 17.59 15.00 16.97 40.4M
2021-07-13 12.48 14.72 12.15 14.72 33.8M
2021-07-12 11.45 12.67 11.45 12.27 19.7M
2021-07-09 11.16 11.31 11.10 11.19 3.9M
2021-07-08 11.14 11.34 11.05 11.24 6.7M
2021-07-07 11.15 11.50 11.00 11.14 9.0M
2021-07-06 11.59 11.79 11.08 11.20 11.3M
2021-07-05 11.48 11.94 11.30 11.59 8.6M
2021-07-02 12.30 12.55 11.51 11.76 19.6M
2021-07-01 11.80 13.85 11.68 12.90 29.2M
2021-06-30 11.31 11.86 11.17 11.80 10.2M
2021-06-29 11.62 11.82 11.32 11.35 4.9M
2021-06-28 11.65 11.75 11.09 11.70 8.8M
2021-06-25 11.44 11.82 11.36 11.64 8.3M
2021-06-24 11.94 11.94 11.31 11.52 8.4M
2021-06-23 12.18 12.22 11.82 11.94 12.3M
2021-06-22 11.50 12.28 11.27 12.26 17.8M
2021-06-21 11.68 11.75 11.26 11.46 15.1M
2021-06-18 11.54 11.99 11.40 11.73 11.2M
2021-06-17 11.18 11.93 11.18 11.46 13.7M
2021-06-16 11.35 11.53 11.07 11.18 8.2M
2021-06-15 11.49 11.54 11.11 11.31 6.3M
2021-06-11 11.88 11.98 11.48 11.55 9.9M
2021-06-10 12.05 12.60 11.77 11.96 14.6M
2021-06-09 11.06 12.26 11.04 12.02 21.5M
2021-06-08 11.46 11.50 10.80 11.10 11.9M
2021-06-07 11.02 11.41 11.01 11.36 11.1M
2021-06-04 11.15 11.30 10.95 11.06 8.1M
2021-06-03 11.18 11.38 11.00 11.02 8.9M
2021-06-02 11.73 11.80 11.08 11.22 13.9M
2021-06-01 11.91 12.24 11.60 11.70 13.7M
2021-05-31 11.93 12.42 11.62 12.10 19.3M
2021-05-28 11.50 12.52 11.43 11.99 28.5M
2021-05-27 11.40 11.76 11.10 11.63 21.0M
2021-05-26 12.21 12.21 11.26 11.40 23.6M
2021-05-25 12.85 12.88 11.85 12.30 20.4M
2021-05-24 13.25 13.75 12.32 12.50 29.5M
2021-05-21 13.05 14.13 12.38 13.48 31.3M
2021-05-20 12.51 13.18 11.79 12.97 30.4M
2021-05-19 11.01 13.21 11.01 12.80 38.3M
2021-05-18 11.03 11.16 10.75 11.01 14.1M
2021-05-17 10.80 11.35 10.72 11.25 23.7M
2021-05-14 10.23 11.18 9.92 11.13 33.8M
2021-05-13 9.25 10.70 9.25 9.99 30.5M
2021-05-12 8.35 9.28 8.27 9.17 15.0M
2021-05-11 8.15 8.29 8.04 8.28 3.4M
2021-05-10 8.19 8.36 8.06 8.16 3.9M
2021-05-07 8.64 8.72 8.15 8.15 6.2M
2021-05-06 8.89 9.06 8.63 8.67 6.8M
2021-04-30 8.44 8.88 8.36 8.78 9.2M
2021-04-29 8.71 8.78 8.40 8.40 7.9M
2021-04-28 8.98 9.07 8.53 8.91 13.1M
2021-04-27 8.60 8.85 8.42 8.68 7.7M
2021-04-26 8.56 8.88 8.49 8.58 8.7M
2021-04-23 8.79 8.79 8.50 8.57 9.1M
2021-04-22 8.38 8.78 8.30 8.77 12.6M
2021-04-21 8.19 8.50 8.13 8.32 6.6M
2021-04-20 8.11 8.37 8.03 8.27 5.3M
2021-04-19 8.08 8.14 8.05 8.13 3.0M
2021-04-16 8.00 8.17 7.91 8.10 4.1M
2021-04-15 7.86 8.44 7.83 8.06 6.5M
2021-04-14 7.67 8.17 7.53 7.95 6.5M
2021-04-13 7.61 7.69 7.40 7.68 3.4M
2021-04-12 7.80 7.81 7.57 7.63 2.3M
2021-04-09 7.76 7.83 7.75 7.82 1.5M
2021-04-08 7.92 7.93 7.76 7.76 2.0M
2021-04-07 7.92 7.95 7.80 7.90 1.6M
2021-04-06 7.72 7.88 7.72 7.86 1.4M
2021-04-02 7.84 7.86 7.70 7.77 1.9M
2021-04-01 7.91 7.92 7.81 7.84 1.6M
2021-03-31 7.73 7.93 7.70 7.92 2.2M
2021-03-30 7.80 7.89 7.69 7.76 2.4M
2021-03-29 8.00 8.09 7.80 7.82 3.5M
2021-03-26 7.99 8.05 7.88 8.03 2.5M
2021-03-25 8.13 8.22 7.98 8.00 3.0M
2021-03-24 8.11 8.24 8.02 8.16 3.9M
2021-03-23 8.35 8.42 8.10 8.10 5.5M
2021-03-22 8.15 8.57 8.12 8.39 9.8M
2021-03-19 7.86 8.29 7.76 8.15 6.9M
2021-03-18 7.93 7.98 7.88 7.90 2.1M
2021-03-17 7.85 7.95 7.79 7.93 2.6M
2021-03-16 7.64 7.87 7.63 7.87 2.4M
2021-03-15 7.76 7.88 7.64 7.68 2.8M
2021-03-12 7.68 7.80 7.54 7.76 3.5M
2021-03-11 7.53 7.65 7.36 7.65 2.6M
2021-03-10 7.77 7.84 7.48 7.52 3.7M
2021-03-09 7.89 7.98 7.50 7.75 5.1M
2021-03-08 8.06 8.17 7.88 7.88 3.6M
2021-03-05 7.88 8.04 7.83 8.01 3.7M
2021-03-04 7.90 8.07 7.83 7.90 5.2M
2021-03-03 7.86 7.92 7.72 7.86 3.0M
2021-03-02 7.78 7.84 7.66 7.79 2.9M
2021-03-01 7.66 7.83 7.66 7.78 3.8M
2021-02-26 7.43 7.61 7.43 7.53 2.3M
2021-02-25 7.60 7.69 7.47 7.50 2.0M
2021-02-24 7.57 7.71 7.53 7.59 2.9M
2021-02-23 7.63 7.68 7.47 7.57 3.1M
2021-02-22 7.59 7.84 7.54 7.64 4.4M
2021-02-19 7.33 7.59 7.29 7.58 3.2M
2021-02-18 7.21 7.36 7.16 7.34 3.5M
2021-02-10 7.03 7.26 7.03 7.13 3.0M
2021-02-09 6.95 7.11 6.82 7.09 3.5M
2021-02-08 7.08 7.09 6.91 6.95 2.7M
2021-02-05 7.03 7.24 6.92 6.96 2.7M
2021-02-04 7.19 7.21 6.94 7.00 3.6M
2021-02-03 7.45 7.45 7.15 7.19 2.6M
2021-02-02 7.44 7.58 7.35 7.47 2.9M
2021-02-01 7.27 7.42 7.21 7.40 2.8M
2021-01-29 7.44 7.54 7.12 7.23 3.2M
2021-01-28 7.32 7.69 7.28 7.44 3.7M
2021-01-27 7.50 7.55 7.33 7.34 3.9M
2021-01-26 7.64 7.84 7.46 7.54 3.4M
2021-01-25 7.88 7.92 7.64 7.67 5.0M
2021-01-22 7.77 8.03 7.76 7.92 6.5M
2021-01-21 7.77 8.13 7.77 7.84 6.1M
2021-01-20 7.72 8.17 7.72 7.78 8.8M
2021-01-19 7.73 7.89 7.64 7.65 11.9M
2021-01-18 7.80 8.71 7.71 8.04 18.4M
2021-01-15 6.98 7.32 6.98 7.26 4.4M
2021-01-14 6.91 7.14 6.87 6.98 4.9M
2021-01-13 7.21 7.24 6.90 6.91 5.4M
2021-01-12 7.17 7.50 7.13 7.21 6.6M
2021-01-11 7.48 7.56 7.13 7.17 5.6M
2021-01-08 7.40 7.68 7.24 7.44 4.6M
2021-01-07 7.77 7.80 7.34 7.44 6.1M
2021-01-06 7.92 8.12 7.74 7.80 4.0M
2021-01-05 8.23 8.30 7.90 8.01 3.6M
2021-01-04 8.28 8.28 8.04 8.23 4.0M