Chengdu Kanghua Biological Products (300841)

300841
🏛️ 中国 →
77.28
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 126.67 148.13 126.00 141.81 6.5M
2021-12-30 120.59 125.92 118.33 125.37 2.4M
2021-12-29 123.36 125.33 120.00 120.00 2.6M
2021-12-28 123.25 128.74 119.33 125.33 4.4M
2021-12-27 114.47 117.95 113.20 117.22 1.5M
2021-12-24 115.25 117.78 112.73 114.47 1.5M
2021-12-23 114.05 115.02 111.67 114.07 1.0M
2021-12-22 112.27 114.81 111.68 114.06 1.0M
2021-12-21 112.29 113.37 110.65 112.13 0.8M
2021-12-20 115.27 115.96 112.07 112.34 1.4M
2021-12-17 112.53 115.97 111.21 115.21 1.6M
2021-12-16 113.29 113.91 111.66 112.03 0.9M
2021-12-15 115.33 115.85 113.35 113.43 1.3M
2021-12-14 113.33 116.26 113.15 115.27 1.6M
2021-12-13 113.79 114.38 112.07 113.15 1.4M
2021-12-10 109.92 118.00 109.39 113.85 2.6M
2021-12-09 107.66 109.53 106.87 109.38 1.5M
2021-12-08 107.00 107.61 106.00 107.60 0.7M
2021-12-07 107.67 108.01 106.12 106.85 0.8M
2021-12-06 108.41 109.19 106.87 106.91 0.8M
2021-12-03 108.33 108.98 107.73 108.80 0.7M
2021-12-02 110.67 111.20 107.45 107.92 1.4M
2021-12-01 111.98 111.98 110.67 110.76 0.9M
2021-11-30 112.53 113.31 111.11 112.01 1.3M
2021-11-29 114.03 117.67 112.33 114.03 1.7M
2021-11-26 113.33 116.65 113.00 113.99 1.4M
2021-11-25 113.79 115.20 111.67 114.22 1.5M
2021-11-24 110.92 113.79 109.87 113.30 1.8M
2021-11-23 109.41 111.33 109.07 110.32 1.0M
2021-11-22 110.39 111.27 108.72 109.44 0.9M
2021-11-19 110.13 111.63 109.70 110.63 0.7M
2021-11-18 112.09 112.36 108.87 109.35 1.0M
2021-11-17 113.27 113.33 110.39 111.90 1.1M
2021-11-16 112.67 114.83 111.11 113.27 1.5M
2021-11-15 110.30 113.07 110.01 112.25 0.8M
2021-11-12 112.57 113.21 110.15 110.67 0.8M
2021-11-11 113.33 114.14 111.37 112.61 0.8M
2021-11-10 110.00 114.57 110.00 113.97 1.3M
2021-11-09 109.73 111.55 109.07 110.67 0.7M
2021-11-08 111.56 111.98 108.59 109.97 1.0M
2021-11-05 108.17 115.06 107.53 111.55 2.1M
2021-11-04 107.65 109.49 106.83 108.42 1.0M
2021-11-03 106.88 108.96 106.00 107.42 1.1M
2021-11-02 107.01 108.65 104.67 104.79 0.9M
2021-11-01 107.27 108.23 104.07 107.68 1.0M
2021-10-29 105.99 108.83 105.41 106.47 1.5M
2021-10-28 110.00 110.00 104.00 104.08 1.9M
2021-10-27 113.34 113.73 110.00 110.02 1.5M
2021-10-26 118.64 118.67 111.27 114.81 3.2M
2021-10-25 123.87 126.53 120.70 121.69 1.2M
2021-10-22 120.53 124.73 119.73 124.73 1.2M
2021-10-21 122.66 122.87 119.43 120.36 0.8M
2021-10-20 123.99 123.99 119.33 122.03 0.9M
2021-10-19 122.07 125.33 121.37 123.32 1.2M
2021-10-18 128.67 128.77 121.19 122.63 1.8M
2021-10-15 129.99 131.63 125.45 127.79 1.5M
2021-10-14 134.07 135.33 127.77 128.67 2.1M
2021-10-13 132.67 135.57 130.40 134.01 2.0M
2021-10-12 123.88 136.89 123.47 132.75 4.3M
2021-10-11 113.87 125.53 113.35 125.13 3.8M
2021-10-08 110.67 114.47 110.00 113.24 1.0M
2021-09-30 110.08 111.64 109.17 111.20 0.7M
2021-09-29 111.92 112.49 109.33 110.08 1.0M
2021-09-28 116.00 116.07 112.22 112.67 1.3M
2021-09-27 113.62 117.48 112.69 115.99 1.5M
2021-09-24 115.72 115.99 112.62 113.94 1.2M
2021-09-23 113.01 116.98 112.21 115.33 1.4M
2021-09-22 112.65 113.84 110.67 112.73 1.2M
2021-09-17 114.80 115.46 110.73 113.51 1.3M
2021-09-16 114.66 116.53 112.67 114.80 1.3M
2021-09-15 117.41 117.67 114.01 114.60 0.9M
2021-09-14 117.97 119.53 115.92 116.21 1.0M
2021-09-13 119.65 121.91 117.52 118.03 0.7M
2021-09-10 120.01 121.07 118.45 118.93 0.8M
2021-09-09 121.96 122.26 119.59 120.93 0.6M
2021-09-08 122.40 124.00 120.00 120.93 0.8M
2021-09-07 123.31 124.79 121.71 123.08 0.9M
2021-09-06 117.78 124.53 117.25 123.67 1.3M
2021-09-03 119.33 120.06 114.66 118.90 1.2M
2021-09-02 120.67 125.73 119.05 121.53 2.1M
2021-09-01 114.69 120.91 114.69 118.13 1.3M
2021-08-31 120.61 120.61 114.74 115.73 1.3M
2021-08-30 120.60 121.52 118.00 119.71 1.2M
2021-08-27 122.05 123.71 120.67 121.04 1.0M
2021-08-26 126.66 126.67 121.42 122.05 1.1M
2021-08-25 124.67 127.19 123.33 126.73 0.9M
2021-08-24 127.45 128.01 124.33 124.67 1.1M
2021-08-23 122.26 127.93 122.25 127.03 1.5M
2021-08-20 125.35 125.40 120.00 120.93 1.5M
2021-08-19 128.00 129.92 124.98 126.55 1.4M
2021-08-18 130.04 131.45 126.82 127.80 1.2M
2021-08-17 137.43 137.43 130.67 130.83 1.4M
2021-08-16 138.25 138.87 136.20 137.44 0.8M
2021-08-13 136.60 139.20 135.39 138.38 1.0M
2021-08-12 139.99 140.55 136.37 136.61 1.0M
2021-08-11 144.00 144.00 137.92 140.15 1.2M
2021-08-10 143.33 143.69 139.53 142.59 0.8M
2021-08-09 135.14 144.38 134.67 142.90 1.3M
2021-08-06 141.53 141.99 135.03 136.41 1.1M
2021-08-05 142.84 144.67 139.93 141.41 1.2M
2021-08-04 148.00 148.00 143.33 143.86 1.9M
2021-08-03 144.67 151.91 141.35 150.32 2.1M
2021-08-02 142.39 144.67 136.33 144.11 1.3M
2021-07-30 140.03 143.00 136.72 141.69 1.0M
2021-07-29 139.33 141.79 137.80 140.80 1.0M
2021-07-28 140.01 143.35 137.03 137.79 1.2M
2021-07-27 137.92 145.31 137.91 140.03 1.5M
2021-07-26 148.49 148.49 134.00 137.57 2.5M
2021-07-23 152.37 153.99 148.13 148.49 0.9M
2021-07-22 155.15 157.25 151.33 152.23 1.1M
2021-07-21 148.07 157.73 148.01 156.65 1.9M
2021-07-20 157.33 159.33 155.79 157.87 0.7M
2021-07-19 163.99 165.11 157.34 159.00 1.4M
2021-07-16 158.67 169.33 158.67 163.43 1.8M
2021-07-15 158.00 159.23 153.69 157.17 1.0M
2021-07-14 158.91 163.79 157.90 159.24 1.1M
2021-07-13 158.44 159.25 155.01 158.95 1.1M
2021-07-12 157.89 159.41 155.89 157.70 1.2M
2021-07-09 164.57 164.59 155.67 157.35 1.9M
2021-07-08 174.67 175.65 163.93 163.98 2.4M
2021-07-07 175.79 177.00 172.80 175.38 0.8M
2021-07-06 179.32 179.33 172.09 175.43 1.0M
2021-07-05 175.92 181.33 170.16 179.34 1.6M
2021-07-02 181.81 181.81 174.45 175.25 1.0M
2021-07-01 179.34 185.73 179.34 182.95 1.0M
2021-06-30 178.33 181.60 177.35 179.20 0.6M
2021-06-29 185.28 185.37 178.07 178.66 1.3M
2021-06-28 183.83 186.53 182.01 185.28 0.7M
2021-06-25 183.34 186.46 182.00 183.85 0.7M
2021-06-24 187.45 187.47 181.27 183.17 0.9M
2021-06-23 189.53 189.53 184.67 187.45 0.7M
2021-06-22 187.06 194.00 187.06 189.67 0.7M
2021-06-21 182.62 188.55 180.75 187.80 0.9M
2021-06-18 185.23 189.25 183.10 183.13 0.9M
2021-06-17 192.67 194.59 183.33 185.53 1.0M
2021-06-16 195.48 198.00 191.12 191.72 0.6M
2021-06-15 207.32 207.32 194.07 195.27 1.4M
2021-06-11 202.61 209.60 198.47 207.44 1.2M
2021-06-10 195.73 206.46 195.34 203.24 0.8M
2021-06-09 200.00 203.60 192.67 196.00 0.8M
2021-06-08 204.11 205.26 200.01 200.37 0.7M
2021-06-07 203.93 207.34 200.73 204.08 0.7M
2021-06-04 203.97 206.63 201.41 203.26 0.6M
2021-06-03 206.00 209.92 204.05 204.05 0.6M
2021-06-02 218.00 218.33 205.42 207.51 1.2M
2021-06-01 214.00 218.62 209.35 218.00 1.1M
2021-05-31 206.46 222.19 204.15 214.31 1.7M
2021-05-28 208.00 212.36 199.72 201.45 1.6M
2021-05-27 210.00 219.05 210.00 210.53 1.2M
2021-05-26 212.88 213.77 207.11 211.56 0.9M
2021-05-25 212.09 215.77 209.80 212.48 1.3M
2021-05-24 210.54 212.40 201.62 208.45 1.3M
2021-05-21 211.20 215.47 205.78 211.11 1.5M
2021-05-20 195.22 213.33 195.22 209.35 2.0M
2021-05-19 197.25 199.44 194.30 195.20 0.7M
2021-05-18 200.53 201.19 194.23 196.80 1.0M
2021-05-17 191.56 202.67 191.53 199.95 1.8M
2021-05-14 180.15 194.60 180.01 193.80 2.1M
2021-05-13 172.89 183.82 171.27 181.27 1.3M
2021-05-12 175.56 175.68 170.37 175.32 0.7M
2021-05-11 173.56 175.60 169.78 175.60 0.8M
2021-05-10 177.33 180.13 173.45 175.13 0.9M
2021-05-07 185.56 187.06 176.89 176.92 0.9M
2021-05-06 191.50 191.50 182.67 183.62 1.2M
2021-04-30 195.54 198.22 190.52 193.45 1.2M
2021-04-29 197.98 199.51 192.59 195.55 1.3M
2021-04-28 199.56 201.78 195.05 200.00 1.3M
2021-04-27 201.38 205.72 199.11 202.60 1.1M
2021-04-26 200.60 210.65 200.45 202.67 2.0M
2021-04-23 202.89 209.44 199.11 200.24 1.5M
2021-04-22 200.45 206.16 198.45 203.19 1.8M
2021-04-21 182.97 207.05 182.97 202.21 3.7M
2021-04-20 192.00 198.02 182.26 184.14 3.0M
2021-04-19 175.64 182.22 173.65 181.42 0.9M
2021-04-16 173.94 175.69 170.57 175.65 0.7M
2021-04-15 177.78 178.31 168.90 174.11 1.0M
2021-04-14 181.73 182.00 177.11 179.47 0.6M
2021-04-13 173.85 183.29 173.84 179.29 0.9M
2021-04-12 185.78 185.78 175.11 175.71 1.2M
2021-04-09 185.25 188.93 182.21 186.57 1.2M
2021-04-08 171.99 186.61 170.68 185.24 1.8M
2021-04-07 170.92 174.13 169.42 172.00 0.9M
2021-04-06 171.11 171.98 169.81 171.42 0.5M
2021-04-02 171.11 172.42 169.78 170.93 0.7M
2021-04-01 167.46 172.87 166.81 172.00 0.9M
2021-03-31 169.54 170.76 166.80 167.56 0.6M
2021-03-30 169.60 172.85 169.60 170.40 0.6M
2021-03-29 172.14 172.79 169.57 170.53 0.7M
2021-03-26 166.17 173.78 166.17 173.78 1.0M
2021-03-25 166.93 169.96 164.49 166.02 0.7M
2021-03-24 169.35 171.78 164.89 165.78 0.8M
2021-03-23 169.87 172.27 167.38 170.85 0.7M
2021-03-22 170.45 173.31 168.21 171.11 0.7M
2021-03-19 166.22 175.51 166.22 170.99 1.0M
2021-03-18 168.89 170.26 167.38 169.05 0.7M
2021-03-17 166.29 168.84 164.45 168.30 0.6M
2021-03-16 166.67 167.90 164.89 167.25 0.8M
2021-03-15 173.79 175.12 164.00 165.73 1.8M
2021-03-12 185.33 187.73 176.45 176.45 1.4M
2021-03-11 183.59 188.45 183.19 185.43 0.8M
2021-03-10 184.89 186.22 181.76 184.62 0.8M
2021-03-09 186.67 189.15 180.00 182.67 1.0M
2021-03-08 199.04 199.04 187.55 187.87 0.9M
2021-03-05 191.10 198.58 189.63 196.19 0.7M
2021-03-04 206.67 206.78 195.06 195.11 1.6M
2021-03-03 205.46 208.44 202.52 208.05 0.8M
2021-03-02 204.45 206.51 201.51 205.86 0.8M
2021-03-01 203.56 206.55 201.03 204.45 0.8M
2021-02-26 201.33 205.78 197.33 203.56 0.9M
2021-02-25 203.56 208.85 203.56 205.51 0.9M
2021-02-24 209.96 211.38 200.62 201.78 1.3M
2021-02-23 208.45 211.56 207.67 209.96 1.0M
2021-02-22 218.22 218.22 209.46 209.76 1.5M
2021-02-19 222.22 222.22 212.51 218.45 1.7M
2021-02-18 231.11 233.69 220.13 224.45 2.1M
2021-02-10 218.58 231.20 215.78 230.01 2.4M
2021-02-09 217.78 223.98 215.06 218.89 1.3M
2021-02-08 207.11 221.25 205.47 220.27 2.0M
2021-02-05 204.45 209.43 202.27 208.00 1.1M
2021-02-04 203.57 206.67 199.21 202.46 1.1M
2021-02-03 200.89 211.33 199.65 206.31 1.5M
2021-02-02 204.45 204.45 198.22 200.88 1.1M
2021-02-01 201.78 207.21 200.00 205.15 1.2M
2021-01-29 206.31 207.56 196.79 202.00 1.6M
2021-01-28 206.58 210.04 202.81 205.33 1.3M
2021-01-27 217.78 220.00 204.45 206.97 2.8M
2021-01-26 226.67 229.69 219.33 219.38 1.6M
2021-01-25 237.20 237.20 227.34 229.84 2.4M
2021-01-22 225.77 239.95 222.25 237.22 2.9M
2021-01-21 231.56 233.69 225.33 228.89 1.8M
2021-01-20 218.23 232.00 216.00 231.06 2.3M
2021-01-19 217.77 224.09 215.62 218.02 1.3M
2021-01-18 223.54 225.77 216.45 218.14 1.6M
2021-01-15 212.45 226.27 212.45 223.33 1.8M
2021-01-14 218.26 220.00 208.94 214.22 2.1M
2021-01-13 231.37 232.44 218.17 220.45 2.2M
2021-01-12 234.31 236.38 228.01 230.67 1.5M
2021-01-11 229.34 239.89 222.67 234.08 2.4M
2021-01-08 240.00 244.00 226.01 229.78 2.4M
2021-01-07 249.89 254.61 237.57 240.49 2.7M
2021-01-06 254.27 257.28 243.91 248.89 2.9M
2021-01-05 225.76 262.30 222.22 261.33 5.5M
2021-01-04 208.89 226.22 208.00 221.78 3.1M