Jiangsu Lanfeng Bio-chemical Co Ltd (002513)

002513
🏛️ 中国 →
8.59
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 5.06 5.11 4.98 4.99 4.0M
2021-12-30 5.04 5.12 5.03 5.04 2.6M
2021-12-29 5.13 5.15 5.01 5.04 4.1M
2021-12-28 5.18 5.22 5.02 5.11 4.4M
2021-12-27 4.99 5.22 4.99 5.19 6.3M
2021-12-24 5.09 5.14 4.99 4.99 3.3M
2021-12-23 5.23 5.25 5.09 5.10 4.8M
2021-12-22 5.18 5.24 5.14 5.24 5.3M
2021-12-21 5.07 5.20 5.06 5.18 6.2M
2021-12-20 5.05 5.12 4.99 5.10 4.7M
2021-12-17 5.08 5.19 4.93 5.09 7.3M
2021-12-16 5.10 5.10 5.00 5.06 5.0M
2021-12-15 5.03 5.10 4.99 5.10 5.6M
2021-12-14 5.00 5.07 4.97 5.05 5.1M
2021-12-13 5.10 5.15 4.99 5.02 10.1M
2021-12-10 5.27 5.37 5.14 5.24 16.5M
2021-12-09 6.00 6.17 5.46 5.62 25.4M
2021-12-08 5.45 5.61 5.32 5.61 5.7M
2021-12-07 4.97 5.19 4.97 5.10 3.9M
2021-12-06 4.99 5.40 4.98 5.01 5.4M
2021-12-03 4.85 5.02 4.84 4.98 4.5M
2021-12-02 4.94 4.96 4.80 4.84 2.2M
2021-12-01 4.80 4.93 4.78 4.88 1.8M
2021-11-30 4.72 4.90 4.67 4.83 2.0M
2021-11-29 4.70 4.76 4.62 4.74 1.2M
2021-11-26 4.88 4.88 4.76 4.78 1.2M
2021-11-25 4.76 4.86 4.76 4.83 0.9M
2021-11-24 4.79 4.88 4.75 4.80 1.7M
2021-11-23 4.89 4.89 4.75 4.80 1.6M
2021-11-22 4.91 4.92 4.80 4.84 1.7M
2021-11-19 4.82 4.93 4.80 4.90 1.1M
2021-11-18 4.94 4.94 4.81 4.82 1.8M
2021-11-17 5.01 5.14 4.80 4.94 4.6M
2021-11-16 4.88 5.08 4.84 5.04 3.4M
2021-11-15 4.81 4.90 4.79 4.87 2.0M
2021-11-12 4.66 4.88 4.62 4.85 2.6M
2021-11-11 4.75 4.76 4.65 4.71 2.3M
2021-11-10 4.58 4.79 4.53 4.76 3.8M
2021-11-09 4.42 4.60 4.42 4.58 2.0M
2021-11-08 4.47 4.50 4.37 4.42 1.2M
2021-11-05 4.39 4.45 4.34 4.45 1.3M
2021-11-04 4.38 4.40 4.33 4.36 1.6M
2021-11-03 4.35 4.41 4.30 4.38 1.3M
2021-11-02 4.45 4.49 4.34 4.37 1.7M
2021-11-01 4.33 4.50 4.32 4.45 3.1M
2021-10-29 4.54 4.54 4.20 4.39 5.2M
2021-10-28 4.25 4.60 4.15 4.53 5.6M
2021-10-27 4.35 4.44 4.21 4.23 2.0M
2021-10-26 4.43 4.44 4.30 4.32 2.0M
2021-10-25 4.63 4.63 4.24 4.47 4.6M
2021-10-22 4.60 5.06 4.52 4.69 4.3M
2021-10-21 4.57 4.66 4.55 4.61 1.1M
2021-10-20 4.71 4.71 4.55 4.62 1.6M
2021-10-19 4.75 4.77 4.67 4.68 1.0M
2021-10-18 4.61 4.74 4.50 4.71 1.6M
2021-10-15 4.65 4.72 4.54 4.61 2.6M
2021-10-14 4.74 4.79 4.66 4.72 1.5M
2021-10-13 4.68 4.76 4.67 4.75 1.4M
2021-10-12 4.86 4.89 4.70 4.72 2.1M
2021-10-11 4.85 4.96 4.76 4.86 2.2M
2021-10-08 4.70 4.84 4.69 4.82 3.0M
2021-09-30 4.78 4.78 4.65 4.70 2.6M
2021-09-29 4.73 4.99 4.66 4.78 4.6M
2021-09-28 4.72 4.76 4.63 4.72 3.1M
2021-09-27 4.88 4.93 4.55 4.65 4.8M
2021-09-24 5.02 5.25 4.85 4.90 6.3M
2021-09-23 5.21 5.36 5.14 5.19 5.0M
2021-09-22 5.05 5.30 5.02 5.22 3.3M
2021-09-17 5.23 5.33 5.10 5.16 4.0M
2021-09-16 5.20 5.39 5.19 5.23 6.8M
2021-09-15 5.16 5.26 5.10 5.20 4.5M
2021-09-14 5.27 5.32 5.13 5.14 5.2M
2021-09-13 5.25 5.36 5.11 5.27 7.9M
2021-09-10 5.66 5.66 5.15 5.43 17.2M
2021-09-09 5.25 5.80 5.21 5.68 13.3M
2021-09-08 5.19 5.30 5.17 5.27 3.1M
2021-09-07 5.01 5.20 4.97 5.18 3.6M
2021-09-06 4.88 5.09 4.88 5.06 2.4M
2021-09-03 4.96 5.06 4.88 4.88 2.2M
2021-09-02 4.83 5.00 4.83 4.96 1.8M
2021-09-01 5.00 5.12 4.79 4.97 2.8M
2021-08-31 4.98 5.07 4.90 5.00 1.6M
2021-08-30 4.87 5.08 4.85 4.96 3.0M
2021-08-27 4.88 4.90 4.76 4.87 1.8M
2021-08-26 4.95 4.98 4.86 4.90 2.1M
2021-08-25 4.80 4.98 4.71 4.95 3.9M
2021-08-24 4.68 4.85 4.68 4.78 2.3M
2021-08-23 4.55 4.71 4.52 4.70 3.1M
2021-08-20 4.64 4.75 4.53 4.63 1.7M
2021-08-19 4.72 4.72 4.62 4.63 1.3M
2021-08-18 4.64 4.75 4.62 4.64 1.9M
2021-08-17 4.79 4.81 4.62 4.64 1.8M
2021-08-16 4.81 4.89 4.78 4.79 1.6M
2021-08-13 4.84 4.92 4.80 4.84 1.7M
2021-08-12 4.80 4.90 4.73 4.89 2.4M
2021-08-11 4.75 4.80 4.65 4.80 2.3M
2021-08-10 4.70 4.77 4.66 4.73 1.9M
2021-08-09 4.70 4.75 4.65 4.70 1.0M
2021-08-06 4.71 4.81 4.70 4.70 1.3M
2021-08-05 4.72 4.79 4.66 4.75 1.5M
2021-08-04 4.75 4.81 4.68 4.73 1.7M
2021-08-03 4.57 4.87 4.55 4.80 3.5M
2021-08-02 4.51 4.69 4.47 4.61 2.1M
2021-07-30 4.46 4.55 4.42 4.48 1.7M
2021-07-29 4.40 4.50 4.37 4.46 1.3M
2021-07-28 4.50 4.50 4.28 4.38 1.9M
2021-07-27 4.65 4.70 4.46 4.48 2.0M
2021-07-26 4.71 4.77 4.62 4.65 1.4M
2021-07-23 4.78 4.84 4.67 4.69 2.2M
2021-07-22 4.89 4.89 4.78 4.78 2.4M
2021-07-21 4.95 4.98 4.83 4.89 2.3M
2021-07-20 4.93 4.97 4.80 4.95 2.4M
2021-07-19 4.80 5.11 4.80 4.96 5.7M
2021-07-16 4.91 5.03 4.86 4.87 2.8M
2021-07-15 5.06 5.07 4.91 4.95 4.0M
2021-07-14 5.25 5.37 5.16 5.21 2.1M
2021-07-13 5.42 5.42 5.27 5.28 2.7M
2021-07-12 5.27 5.44 5.19 5.40 4.8M
2021-07-09 5.02 5.39 4.96 5.24 4.6M
2021-07-08 5.08 5.13 5.00 5.00 2.0M
2021-07-07 5.03 5.12 5.01 5.08 2.6M
2021-07-06 5.12 5.14 4.97 5.03 3.7M
2021-07-05 5.08 5.17 5.04 5.13 2.1M
2021-07-02 5.06 5.19 5.02 5.12 3.4M
2021-07-01 5.47 5.47 5.10 5.10 7.3M
2021-06-30 5.52 5.59 5.33 5.39 6.0M
2021-06-29 5.28 5.73 5.14 5.62 11.3M
2021-06-28 5.15 5.34 5.12 5.21 4.2M
2021-06-25 5.26 5.29 5.09 5.16 5.7M
2021-06-24 5.51 5.51 5.23 5.30 6.0M
2021-06-23 5.65 5.75 5.35 5.51 11.4M
2021-06-22 5.90 6.10 5.67 5.79 12.1M
2021-06-21 5.89 5.89 5.53 5.89 17.3M
2021-06-17 5.27 5.35 5.25 5.35 1.5M
2021-06-16 5.25 5.42 5.21 5.27 1.3M
2021-06-15 5.28 5.55 5.20 5.25 1.3M
2021-06-11 5.16 5.40 5.16 5.35 1.9M
2021-06-10 5.39 5.42 5.13 5.24 2.3M
2021-06-09 5.34 5.54 5.34 5.39 2.8M
2021-06-08 5.43 5.45 5.32 5.40 2.6M
2021-06-07 5.21 5.40 5.16 5.38 2.6M
2021-06-04 4.99 5.25 4.99 5.21 2.5M
2021-06-03 4.81 5.04 4.81 5.00 3.1M
2021-06-02 4.79 4.92 4.70 4.84 1.3M
2021-06-01 4.61 4.78 4.61 4.76 0.9M
2021-05-31 4.68 4.73 4.60 4.65 1.1M
2021-05-28 4.84 4.84 4.70 4.75 1.3M
2021-05-27 4.75 4.86 4.75 4.84 1.5M
2021-05-26 4.82 4.88 4.60 4.83 1.9M
2021-05-25 4.58 4.82 4.58 4.82 1.7M
2021-05-24 4.53 4.65 4.53 4.59 1.0M
2021-05-21 4.40 4.66 4.40 4.55 1.7M
2021-05-20 4.64 4.71 4.47 4.47 2.0M
2021-05-19 4.66 4.86 4.66 4.71 3.0M
2021-05-18 4.66 4.94 4.61 4.90 2.4M
2021-05-17 4.80 4.90 4.70 4.70 1.6M
2021-05-14 4.77 5.01 4.75 4.95 2.3M
2021-05-13 4.74 4.78 4.68 4.78 1.3M
2021-05-12 4.67 4.78 4.64 4.74 2.1M
2021-05-11 4.50 4.70 4.50 4.65 1.5M
2021-05-10 4.46 4.52 4.42 4.51 0.7M
2021-05-07 4.48 4.48 4.38 4.46 0.6M
2021-05-06 4.36 4.55 4.36 4.49 0.8M
2021-04-30 4.31 4.38 4.26 4.38 0.5M
2021-04-29 4.40 4.40 4.33 4.33 1.0M
2021-04-28 4.41 4.45 4.38 4.45 0.4M
2021-04-27 4.55 4.55 4.40 4.44 0.7M
2021-04-26 4.54 4.61 4.52 4.57 0.5M
2021-04-23 4.60 4.67 4.56 4.56 0.6M
2021-04-22 4.58 4.68 4.58 4.60 0.6M
2021-04-21 4.65 4.69 4.54 4.59 1.0M
2021-04-20 4.66 4.78 4.66 4.73 1.7M
2021-04-19 4.64 4.64 4.56 4.62 1.2M
2021-04-16 4.68 4.68 4.54 4.63 1.2M
2021-04-15 4.52 4.65 4.50 4.62 1.2M
2021-04-14 4.49 4.57 4.44 4.55 0.7M
2021-04-13 4.37 4.59 4.30 4.44 1.2M
2021-04-12 4.37 4.44 4.35 4.37 0.7M
2021-04-09 4.29 4.40 4.29 4.40 0.5M
2021-04-08 4.41 4.41 4.30 4.35 0.8M
2021-04-07 4.49 4.49 4.39 4.41 0.9M
2021-04-06 4.43 4.52 4.42 4.47 0.9M
2021-04-02 4.70 4.70 4.42 4.46 2.3M
2021-04-01 4.48 4.70 4.46 4.65 1.7M
2021-03-31 4.40 4.48 4.36 4.48 0.7M
2021-03-30 4.38 4.40 4.35 4.40 0.5M
2021-03-29 4.40 4.46 4.40 4.40 0.5M
2021-03-26 4.51 4.56 4.27 4.44 1.4M
2021-03-25 4.44 4.57 4.43 4.45 0.6M
2021-03-24 4.39 4.58 4.32 4.50 1.4M
2021-03-23 4.35 4.39 4.30 4.39 0.8M
2021-03-22 4.34 4.37 4.30 4.34 0.9M
2021-03-19 4.39 4.44 4.26 4.34 1.1M
2021-03-18 4.35 4.52 4.33 4.39 1.1M
2021-03-17 4.24 4.43 4.24 4.39 1.3M
2021-03-16 4.24 4.28 4.20 4.23 0.7M
2021-03-15 4.16 4.28 4.13 4.25 1.0M
2021-03-12 4.12 4.17 4.07 4.17 0.3M
2021-03-11 4.08 4.13 4.01 4.13 0.9M
2021-03-10 4.11 4.16 3.91 4.06 0.9M
2021-03-09 4.25 4.26 4.05 4.11 1.3M
2021-03-08 4.25 4.27 4.20 4.25 1.6M
2021-03-05 4.17 4.25 4.14 4.24 1.1M
2021-03-04 4.10 4.22 4.07 4.19 0.9M
2021-03-03 3.97 4.11 3.95 4.10 1.1M
2021-03-02 4.02 4.03 3.94 3.98 1.2M
2021-03-01 3.80 4.03 3.80 4.02 1.3M
2021-02-26 3.85 3.91 3.81 3.84 0.7M
2021-02-25 3.95 3.95 3.80 3.85 1.1M
2021-02-24 3.87 3.95 3.82 3.92 1.1M
2021-02-23 3.98 4.03 3.92 3.93 1.3M
2021-02-22 3.91 4.03 3.87 4.02 1.6M
2021-02-19 3.83 3.93 3.74 3.93 1.1M
2021-02-18 3.79 3.88 3.79 3.86 1.3M
2021-02-10 3.69 3.75 3.64 3.75 0.4M
2021-02-09 3.59 3.69 3.59 3.69 0.9M
2021-02-08 3.60 3.68 3.56 3.61 1.0M
2021-02-05 3.45 3.60 3.45 3.60 1.1M
2021-02-04 3.56 3.59 3.39 3.50 1.1M
2021-02-03 3.58 3.59 3.43 3.56 0.9M
2021-02-02 3.74 3.80 3.58 3.59 2.4M
2021-02-01 3.79 3.82 3.73 3.77 0.7M
2021-01-29 3.86 3.95 3.78 3.80 1.6M
2021-01-28 3.84 3.95 3.75 3.77 2.6M
2021-01-27 3.74 3.92 3.71 3.83 1.2M
2021-01-26 3.63 3.84 3.63 3.78 0.8M
2021-01-25 3.71 3.75 3.66 3.67 0.6M
2021-01-22 3.80 3.84 3.73 3.76 0.6M
2021-01-21 3.88 3.93 3.84 3.85 0.9M
2021-01-20 3.86 3.94 3.83 3.88 0.4M
2021-01-19 3.81 3.87 3.76 3.86 0.6M
2021-01-18 3.70 3.84 3.70 3.80 0.8M
2021-01-15 3.58 3.78 3.56 3.74 1.6M
2021-01-14 3.50 3.61 3.36 3.60 0.9M
2021-01-13 3.53 3.54 3.46 3.54 2.2M
2021-01-12 3.66 3.66 3.50 3.53 4.8M
2021-01-11 3.70 3.73 3.62 3.68 2.1M
2021-01-08 3.67 3.79 3.58 3.71 1.4M
2021-01-07 3.89 3.95 3.70 3.70 2.8M
2021-01-06 3.93 4.00 3.89 3.89 0.7M
2021-01-05 3.97 3.99 3.91 3.98 1.1M
2021-01-04 3.92 4.07 3.92 3.99 1.0M