Jiangsu Chinagreen Biological Technology Co Ltd (300970)

300970
🏛️ 中国 →
14.20
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
09:30 14.01 14.07 13.89 13.95 209.7K
09:35 13.93 14.02 13.92 14.02 42.8K
09:40 14.03 14.10 14.02 14.09 74.1K
09:45 14.07 14.15 14.06 14.15 89.4K
09:50 14.14 14.15 14.11 14.11 112.5K
09:55 14.11 14.14 14.08 14.10 118.7K
10:00 14.10 14.12 14.05 14.06 52.4K
10:05 14.05 14.06 14.00 14.01 54.7K
10:10 14.02 14.05 14.00 14.00 49.7K
10:15 13.98 14.03 13.98 14.02 43.5K
10:20 14.02 14.06 14.00 14.06 31.3K
10:25 14.06 14.09 14.03 14.07 73.2K
10:30 14.07 14.09 14.06 14.06 46.5K
10:35 13.98 14.08 13.98 14.06 58.2K
10:40 14.06 14.09 14.01 14.09 31.3K
10:45 14.09 14.10 14.07 14.09 41.2K
10:50 14.09 14.09 14.03 14.05 37.6K
10:55 14.05 14.08 14.01 14.07 44.6K
11:00 14.06 14.07 14.00 14.05 81.5K
11:05 14.05 14.07 14.02 14.05 35.0K
11:10 14.05 14.05 14.00 14.04 47.9K
11:15 14.04 14.04 13.98 14.00 36.8K
11:20 14.00 14.00 13.95 13.98 24.9K
11:25 13.98 13.99 13.95 13.95 34.9K
13:00 13.95 13.95 13.89 13.89 70.6K
13:05 13.89 13.90 13.84 13.84 110.6K
13:10 13.83 13.83 13.78 13.79 90.4K
13:15 13.80 13.81 13.78 13.80 60.7K
13:20 13.81 13.87 13.81 13.85 72.8K
13:25 13.86 13.87 13.84 13.85 30.9K
13:30 13.85 13.90 13.84 13.90 36.8K
13:35 13.90 13.93 13.89 13.93 40.6K
13:40 13.93 13.93 13.90 13.92 14.8K
13:45 13.92 13.93 13.87 13.89 20.2K
13:50 13.87 13.91 13.87 13.91 33.6K
13:55 13.91 13.91 13.84 13.84 66.9K
14:00 13.86 13.87 13.80 13.85 56.8K
14:05 13.84 13.88 13.83 13.84 12.7K
14:10 13.84 13.91 13.83 13.90 18.5K
14:15 13.90 13.93 13.87 13.90 23.5K
14:20 13.89 13.90 13.86 13.89 20.2K
14:25 13.89 13.92 13.86 13.91 20.0K
14:30 13.90 13.92 13.87 13.87 16.6K
14:35 13.90 13.91 13.87 13.90 9.0K
14:40 13.89 13.90 13.87 13.88 17.7K
14:45 13.87 13.87 13.85 13.85 34.8K
14:50 13.85 13.85 13.80 13.80 65.3K
14:55 13.83 13.83 13.80 13.81 24.2K
15:40 13.82 13.82 13.82 13.82 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 13.83 14.29 13.70 14.20 2.8M
2025-09-25 14.20 14.20 13.78 13.82 2.5M
2025-09-24 13.64 14.06 13.64 14.01 2.7M
2025-09-23 13.99 14.02 13.25 13.70 3.8M
2025-09-22 14.22 14.27 13.90 13.99 2.1M
2025-09-19 14.28 14.56 14.10 14.19 3.3M
2025-09-18 14.68 14.72 14.06 14.27 3.5M
2025-09-17 14.72 14.82 14.58 14.68 2.3M
2025-09-16 14.58 14.75 14.45 14.71 2.8M
2025-09-15 14.49 14.66 14.38 14.57 2.6M
2025-09-12 14.72 14.86 14.46 14.49 2.6M
2025-09-11 14.56 14.70 14.35 14.66 2.8M
2025-09-10 14.50 14.60 14.34 14.56 2.3M
2025-09-09 14.68 14.68 14.40 14.49 2.4M
2025-09-08 14.45 14.68 14.40 14.65 2.8M
2025-09-05 14.27 14.41 14.03 14.36 3.1M
2025-09-04 13.95 14.55 13.80 14.27 5.1M
2025-09-03 14.29 14.35 13.79 13.87 2.8M
2025-09-02 14.28 14.43 13.92 14.30 3.6M
2025-09-01 14.15 14.58 14.00 14.23 3.7M
2025-08-29 14.29 14.50 14.08 14.08 4.5M
2025-08-28 14.56 14.88 13.77 14.30 6.8M
2025-08-27 15.50 15.58 14.61 14.69 7.5M
2025-08-26 15.49 15.73 15.38 15.58 3.2M
2025-08-25 15.64 15.75 15.43 15.46 3.3M
2025-08-22 15.92 16.01 15.48 15.64 3.0M
2025-08-21 15.88 15.95 15.68 15.92 3.1M
2025-08-20 15.75 15.93 15.44 15.87 3.4M
2025-08-19 15.30 15.78 15.18 15.70 4.2M
2025-08-18 15.30 15.48 15.22 15.26 3.1M
2025-08-15 15.34 15.43 15.03 15.20 3.7M
2025-08-14 15.69 16.26 15.13 15.17 5.6M
2025-08-13 15.87 15.98 15.51 15.63 3.7M
2025-08-12 16.01 16.16 15.78 15.88 3.8M
2025-08-11 15.68 15.96 15.55 15.86 3.8M
2025-08-08 15.44 15.64 15.32 15.64 3.1M
2025-08-07 15.43 15.49 15.32 15.44 2.6M
2025-08-06 15.47 15.48 15.29 15.44 2.7M
2025-08-05 15.49 15.49 15.28 15.40 2.7M
2025-08-04 15.12 15.37 15.00 15.30 2.6M
2025-08-01 14.99 15.25 14.94 15.16 2.2M
2025-07-31 15.32 15.36 14.94 15.00 3.3M
2025-07-30 15.19 15.35 15.04 15.25 3.1M
2025-07-29 15.54 15.62 15.01 15.15 3.7M
2025-07-28 15.53 15.60 15.29 15.46 2.7M
2025-07-25 15.51 15.60 15.30 15.45 2.7M
2025-07-24 15.16 15.51 15.08 15.51 3.8M
2025-07-23 15.23 15.30 15.00 15.16 2.8M
2025-07-22 15.30 15.33 15.03 15.15 2.8M
2025-07-21 15.01 15.35 14.96 15.29 3.1M
2025-07-18 15.09 15.09 14.79 14.96 2.1M
2025-07-17 14.91 15.08 14.83 15.03 2.6M
2025-07-16 14.66 14.92 14.63 14.86 2.3M
2025-07-15 14.95 14.96 14.43 14.65 2.8M
2025-07-14 14.86 14.95 14.76 14.93 2.2M
2025-07-11 14.85 14.95 14.70 14.87 2.5M
2025-07-10 14.88 14.90 14.62 14.85 2.5M
2025-07-09 15.00 15.05 14.79 14.87 2.6M
2025-07-08 14.99 15.03 14.87 15.02 3.0M
2025-07-07 14.65 15.05 14.56 14.99 3.4M
2025-07-04 14.72 14.94 14.53 14.74 3.5M
2025-07-03 14.83 14.98 14.65 14.75 2.4M
2025-07-02 15.03 15.12 14.71 14.83 3.8M
2025-07-01 14.46 15.42 14.46 14.94 8.2M
2025-06-30 13.98 14.50 13.96 14.50 4.3M
2025-06-27 13.94 14.04 13.87 13.98 2.3M
2025-06-26 13.97 14.00 13.85 13.90 1.9M
2025-06-25 14.18 14.18 13.80 13.96 3.6M
2025-06-24 13.82 14.16 13.67 14.07 2.6M
2025-06-23 13.45 13.75 13.27 13.72 2.5M
2025-06-20 13.65 13.78 13.42 13.45 2.2M
2025-06-19 14.00 14.08 13.52 13.61 2.8M
2025-06-18 14.09 14.24 13.87 13.91 3.2M
2025-06-17 14.44 14.60 14.06 14.17 3.0M
2025-06-16 14.17 14.60 14.12 14.44 2.7M
2025-06-13 14.48 14.50 14.09 14.21 3.9M
2025-06-12 14.22 14.84 14.22 14.55 5.5M
2025-06-11 14.28 14.53 14.22 14.30 3.4M
2025-06-10 14.59 14.63 14.01 14.31 4.6M
2025-06-09 14.38 14.54 14.21 14.54 3.1M
2025-06-06 14.36 14.46 14.21 14.38 2.7M
2025-06-05 14.49 14.49 14.14 14.35 3.1M
2025-06-04 14.21 14.50 14.10 14.43 3.1M
2025-06-03 13.88 14.26 13.84 14.20 3.0M
2025-05-30 14.37 14.42 13.87 14.01 4.8M
2025-05-29 14.38 14.56 14.24 14.29 3.1M
2025-05-28 14.68 14.92 14.29 14.37 3.7M
2025-05-27 14.38 14.77 14.30 14.69 4.3M
2025-05-26 14.54 14.66 14.30 14.38 4.5M
2025-05-23 14.72 15.00 14.40 14.54 6.7M
2025-05-22 14.94 15.25 14.55 14.80 6.8M
2025-05-21 14.88 15.28 14.50 14.98 10.8M
2025-05-20 14.00 15.10 13.88 14.88 13.5M
2025-05-19 13.55 14.12 13.55 14.00 8.5M
2025-05-16 13.90 13.90 13.37 13.61 8.2M
2025-05-15 13.29 14.45 13.13 13.98 12.9M
2025-05-14 13.26 13.39 13.15 13.29 3.2M
2025-05-13 13.46 13.49 13.15 13.23 3.4M
2025-05-12 13.48 13.58 13.20 13.35 3.8M
2025-05-09 13.57 13.65 13.36 13.41 3.8M
2025-05-08 13.21 13.58 13.10 13.56 5.1M
2025-05-07 13.19 13.43 13.19 13.31 6.1M
2025-05-06 12.90 13.15 12.90 13.11 4.4M
2025-04-30 12.72 13.01 12.70 12.80 4.1M
2025-04-29 12.39 12.82 12.30 12.67 4.0M
2025-04-28 12.60 12.65 12.07 12.40 5.5M
2025-04-25 12.75 12.89 12.56 12.65 5.7M
2025-04-24 12.60 13.07 12.52 12.85 7.6M
2025-04-23 12.97 12.97 12.54 12.63 5.7M
2025-04-22 12.68 12.94 12.56 12.94 6.3M
2025-04-21 12.50 12.91 12.36 12.77 6.2M
2025-04-18 12.69 12.80 12.36 12.54 6.2M
2025-04-17 12.50 12.84 12.31 12.74 6.7M
2025-04-16 13.24 13.33 12.30 12.64 11.5M
2025-04-15 13.74 13.74 13.14 13.27 9.5M
2025-04-14 13.13 13.70 12.91 13.56 13.7M
2025-04-11 14.20 14.20 13.10 13.14 17.9M
2025-04-10 13.35 14.90 13.30 14.48 22.3M
2025-04-09 14.36 15.81 13.69 14.34 30.6M
2025-04-08 12.29 14.50 12.29 14.50 26.1M
2025-04-07 12.26 13.49 11.57 12.08 14.4M
2025-04-03 11.95 12.66 11.95 12.43 5.5M
2025-04-02 11.97 12.10 11.84 12.03 2.2M
2025-04-01 11.66 12.21 11.65 11.95 3.4M
2025-03-31 11.83 11.86 11.43 11.64 4.2M
2025-03-28 12.22 12.36 11.90 11.95 3.0M
2025-03-27 12.34 12.43 12.01 12.19 2.7M
2025-03-26 11.90 12.48 11.80 12.30 4.1M
2025-03-25 11.91 11.95 11.62 11.89 3.3M
2025-03-24 12.68 12.68 11.71 11.92 4.1M
2025-03-21 12.79 12.85 12.51 12.58 2.4M
2025-03-20 12.85 12.99 12.70 12.79 2.8M
2025-03-19 12.83 12.91 12.74 12.80 2.3M
2025-03-18 12.96 12.96 12.78 12.88 3.0M
2025-03-17 12.96 12.97 12.76 12.88 4.7M
2025-03-14 12.64 12.95 12.64 12.91 5.8M
2025-03-13 12.79 12.87 12.42 12.68 4.2M
2025-03-12 12.59 12.80 12.46 12.67 3.6M
2025-03-11 12.36 12.56 12.30 12.56 2.1M
2025-03-10 12.34 12.52 12.34 12.49 2.0M
2025-03-07 12.46 12.48 12.26 12.32 1.7M
2025-03-06 12.30 12.54 12.23 12.45 2.4M
2025-03-05 12.43 12.56 12.06 12.26 2.6M
2025-03-04 12.28 12.46 12.20 12.43 1.7M
2025-03-03 12.20 12.46 12.19 12.30 2.8M
2025-02-28 12.50 12.54 12.13 12.16 2.7M
2025-02-27 12.57 12.64 12.28 12.45 3.1M
2025-02-26 12.36 12.59 12.25 12.52 3.4M
2025-02-25 12.38 12.72 12.20 12.24 4.4M
2025-02-24 12.70 13.12 12.49 12.49 6.8M
2025-02-21 12.35 12.47 12.12 12.28 2.7M
2025-02-20 12.37 12.43 12.23 12.39 2.1M
2025-02-19 12.08 12.33 12.03 12.26 1.6M
2025-02-18 12.50 12.56 12.09 12.10 3.1M
2025-02-17 12.20 12.66 12.08 12.56 3.7M
2025-02-14 12.12 12.34 12.09 12.14 2.1M
2025-02-13 12.31 12.36 12.08 12.08 1.7M
2025-02-12 12.32 12.34 12.11 12.27 1.8M
2025-02-11 12.37 12.43 12.18 12.27 1.7M
2025-02-10 12.20 12.38 12.16 12.38 2.4M
2025-02-07 12.13 12.35 12.04 12.22 2.2M
2025-02-06 12.10 12.15 11.84 12.13 2.2M
2025-02-05 11.90 12.23 11.88 12.05 2.4M
2025-01-27 11.76 12.15 11.76 11.87 2.9M
2025-01-24 11.62 11.76 11.43 11.74 2.0M
2025-01-23 11.61 11.89 11.50 11.52 2.4M
2025-01-22 11.52 11.61 11.34 11.47 1.6M
2025-01-21 11.90 11.95 11.46 11.58 2.4M
2025-01-20 11.56 11.88 11.42 11.81 2.4M
2025-01-17 11.58 11.67 11.42 11.55 1.6M
2025-01-16 11.64 11.84 11.51 11.62 1.8M
2025-01-15 11.67 11.72 11.46 11.58 2.4M
2025-01-14 11.10 11.60 11.10 11.57 2.8M
2025-01-13 10.82 11.08 10.58 11.02 2.6M
2025-01-10 11.37 11.40 10.88 10.90 2.2M
2025-01-09 11.29 11.45 11.22 11.36 2.4M
2025-01-08 11.42 11.62 10.97 11.32 3.3M
2025-01-07 11.19 11.46 11.05 11.45 3.6M
2025-01-06 11.15 11.30 10.68 11.13 3.0M
2025-01-03 11.92 12.03 11.10 11.20 3.4M
2025-01-02 12.00 12.34 11.79 11.88 3.4M