袁隆平農業高科技 (000998)

000998
🏛️ 中国 →
9.68
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
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 23.25 23.45 22.91 23.26 22.5M
2021-12-30 23.11 23.51 22.95 23.19 27.1M
2021-12-29 24.18 24.29 22.99 23.11 50.0M
2021-12-28 24.47 25.08 24.16 24.37 35.7M
2021-12-27 25.00 25.18 24.30 24.35 47.6M
2021-12-24 24.05 25.67 23.98 24.90 58.1M
2021-12-23 23.75 24.36 23.66 24.25 42.3M
2021-12-22 23.43 23.99 23.25 23.80 34.9M
2021-12-21 23.79 23.80 22.40 23.53 55.3M
2021-12-20 24.09 24.58 23.75 23.97 56.1M
2021-12-17 23.43 24.23 23.31 23.79 37.8M
2021-12-16 23.28 23.98 23.08 23.65 26.7M
2021-12-15 23.73 23.80 23.25 23.28 20.4M
2021-12-14 23.55 23.98 23.15 23.71 30.8M
2021-12-13 24.68 25.18 23.80 23.82 53.7M
2021-12-10 24.18 24.63 23.80 24.30 45.4M
2021-12-09 23.30 24.16 23.21 24.09 51.4M
2021-12-08 23.31 23.55 22.85 23.27 28.1M
2021-12-07 23.01 23.61 22.96 23.22 28.6M
2021-12-06 23.20 23.24 22.80 22.87 25.4M
2021-12-03 23.20 23.75 23.12 23.29 27.9M
2021-12-02 23.69 23.99 23.01 23.25 30.9M
2021-12-01 23.95 24.30 23.55 23.79 23.2M
2021-11-30 23.63 24.20 23.40 24.04 39.1M
2021-11-29 22.68 23.85 22.50 23.64 39.0M
2021-11-26 23.01 23.46 22.87 23.11 26.6M
2021-11-25 22.86 23.21 22.71 23.21 26.6M
2021-11-24 23.40 23.40 22.78 22.84 36.2M
2021-11-23 23.75 23.98 23.25 23.57 36.4M
2021-11-22 23.09 23.73 22.93 23.69 44.3M
2021-11-19 23.10 23.37 22.70 23.22 43.9M
2021-11-18 23.35 23.77 23.07 23.19 45.2M
2021-11-17 23.58 23.68 22.68 23.38 48.8M
2021-11-16 23.60 24.55 23.51 23.70 57.4M
2021-11-15 26.60 26.70 24.09 24.10 94.2M
2021-11-12 25.88 27.55 25.72 26.77 52.8M
2021-11-11 26.26 26.38 25.36 26.01 44.0M
2021-11-10 25.70 26.51 25.19 25.60 78.4M
2021-11-09 22.81 25.27 22.78 25.27 81.8M
2021-11-08 22.79 23.30 22.43 22.97 26.1M
2021-11-05 23.37 23.56 22.70 22.87 32.6M
2021-11-04 23.19 23.81 23.05 23.37 39.2M
2021-11-03 22.78 24.08 22.47 23.25 57.2M
2021-11-02 22.85 23.46 22.54 22.79 51.9M
2021-11-01 21.05 23.00 20.82 22.44 52.5M
2021-10-29 20.99 21.40 20.84 20.99 22.5M
2021-10-28 22.20 22.20 20.46 20.99 40.4M
2021-10-27 21.52 22.35 21.28 22.15 33.5M
2021-10-26 22.11 22.83 21.43 21.73 35.4M
2021-10-25 21.98 22.40 21.70 22.10 27.8M
2021-10-22 22.30 23.08 21.95 21.99 44.3M
2021-10-21 22.45 22.58 21.88 22.26 27.5M
2021-10-20 22.49 23.08 21.91 22.26 38.7M
2021-10-19 22.63 23.18 22.25 22.50 60.7M
2021-10-18 20.45 23.07 19.58 23.07 88.7M
2021-10-15 23.35 24.38 20.97 20.97 86.3M
2021-10-14 23.07 23.67 22.62 23.30 36.8M
2021-10-13 24.44 24.50 22.50 23.25 51.8M
2021-10-12 24.63 25.20 23.90 24.51 57.3M
2021-10-11 23.57 25.12 23.14 24.63 81.1M
2021-10-08 21.72 23.57 21.52 23.57 70.9M
2021-09-30 20.75 21.52 20.20 21.43 30.6M
2021-09-29 20.60 20.92 20.22 20.30 23.8M
2021-09-28 20.80 21.10 20.05 20.52 25.7M
2021-09-27 21.00 21.46 20.54 20.67 29.3M
2021-09-24 22.62 22.70 20.98 21.15 42.3M
2021-09-23 22.51 23.25 22.27 22.85 31.4M
2021-09-22 22.48 22.77 21.88 22.18 24.4M
2021-09-17 22.79 23.40 22.33 22.72 31.7M
2021-09-16 22.90 24.10 22.62 23.03 63.1M
2021-09-15 21.56 22.98 21.50 22.83 46.5M
2021-09-14 22.70 23.12 21.73 21.83 36.3M
2021-09-13 22.20 23.18 21.81 22.76 40.5M
2021-09-10 22.33 22.88 21.68 22.21 39.2M
2021-09-09 23.09 24.10 22.19 22.49 78.6M
2021-09-08 20.80 23.00 20.76 22.76 79.3M
2021-09-07 21.25 21.28 20.51 20.93 60.0M
2021-09-06 21.46 22.25 20.90 22.05 50.4M
2021-09-03 20.39 22.51 20.35 21.90 78.6M
2021-09-02 20.50 21.00 20.30 20.46 32.6M
2021-09-01 20.78 21.55 20.47 20.71 41.1M
2021-08-31 20.55 21.25 20.37 20.81 40.2M
2021-08-30 19.49 20.97 19.29 20.68 61.2M
2021-08-27 19.07 19.45 18.69 19.37 34.0M
2021-08-26 20.16 20.22 19.23 19.24 44.8M
2021-08-25 19.81 20.76 19.60 20.45 53.3M
2021-08-24 19.61 20.11 19.40 19.80 37.0M
2021-08-23 19.23 19.98 19.13 19.74 43.7M
2021-08-20 19.65 19.87 18.85 19.19 39.1M
2021-08-19 19.80 19.92 19.25 19.56 39.3M
2021-08-18 20.10 20.23 19.72 19.85 38.5M
2021-08-17 20.79 21.12 19.80 20.00 70.1M
2021-08-16 23.50 23.75 21.34 21.34 89.5M
2021-08-13 23.42 24.00 22.40 23.71 72.4M
2021-08-12 23.10 23.86 22.76 22.97 49.6M
2021-08-11 23.08 23.34 22.30 22.93 51.4M
2021-08-10 23.05 24.24 22.87 23.35 60.2M
2021-08-09 23.32 24.30 22.60 23.14 67.9M
2021-08-06 22.30 23.81 22.08 23.35 95.0M
2021-08-05 20.25 22.36 20.13 22.36 96.6M
2021-08-04 20.31 20.74 20.05 20.33 40.2M
2021-08-03 20.20 20.97 19.96 20.46 53.7M
2021-08-02 19.86 21.02 19.39 20.38 66.0M
2021-07-30 19.30 20.08 19.08 19.98 64.4M
2021-07-29 18.75 19.88 18.61 19.30 67.2M
2021-07-28 18.65 19.23 17.93 18.49 53.0M
2021-07-27 18.49 19.27 18.32 18.87 63.5M
2021-07-26 18.25 19.35 17.93 18.73 81.9M
2021-07-23 18.08 18.54 17.77 18.25 58.6M
2021-07-22 18.05 18.28 17.90 18.02 34.9M
2021-07-21 18.25 18.33 17.80 18.07 44.5M
2021-07-20 18.01 18.39 17.69 17.89 68.4M
2021-07-19 16.60 18.15 16.45 18.15 71.1M
2021-07-16 16.37 16.62 16.12 16.50 35.1M
2021-07-15 16.92 16.98 16.19 16.34 55.4M
2021-07-14 17.73 17.96 17.31 17.33 32.4M
2021-07-13 17.57 18.33 17.45 17.90 46.0M
2021-07-12 17.50 18.18 17.20 17.92 89.3M
2021-07-09 16.90 17.18 16.71 17.00 35.3M
2021-07-08 16.48 17.06 16.42 16.96 40.9M
2021-07-07 16.62 16.78 16.36 16.48 22.2M
2021-07-06 16.11 16.88 16.10 16.65 45.3M
2021-07-05 15.69 16.22 15.48 16.16 30.8M
2021-07-02 15.64 16.17 15.50 15.69 17.1M
2021-07-01 15.94 16.04 15.62 15.64 12.9M
2021-06-30 15.73 16.28 15.45 16.04 20.9M
2021-06-29 15.99 16.00 15.65 15.65 13.8M
2021-06-28 15.92 16.18 15.92 15.96 15.9M
2021-06-25 15.95 16.03 15.75 15.87 11.7M
2021-06-24 15.91 16.28 15.82 15.95 18.7M
2021-06-23 16.00 16.07 15.64 15.97 22.0M
2021-06-22 15.31 16.00 15.30 15.86 31.4M
2021-06-21 15.30 15.42 15.13 15.21 14.2M
2021-06-18 15.58 15.58 15.04 15.31 21.0M
2021-06-17 16.10 16.13 15.49 15.60 25.9M
2021-06-16 16.25 16.33 16.10 16.13 13.4M
2021-06-15 16.20 16.30 16.06 16.22 12.8M
2021-06-11 16.13 16.34 16.11 16.11 15.8M
2021-06-10 16.24 16.27 16.01 16.05 20.4M
2021-06-09 16.35 16.39 16.22 16.27 9.6M
2021-06-08 16.29 16.39 16.22 16.35 12.7M
2021-06-07 16.67 16.67 16.20 16.29 29.7M
2021-06-04 16.69 16.89 16.64 16.71 17.8M
2021-06-03 16.85 16.90 16.61 16.64 24.0M
2021-06-02 16.88 17.11 16.70 16.94 30.4M
2021-06-01 16.68 17.01 16.66 16.91 32.4M
2021-05-31 16.78 16.78 16.56 16.76 22.4M
2021-05-28 16.80 16.90 16.70 16.71 26.3M
2021-05-27 16.97 17.00 16.75 16.80 34.2M
2021-05-26 16.96 17.10 16.85 16.97 35.3M
2021-05-25 17.05 17.18 16.56 17.12 61.1M
2021-05-24 18.80 18.80 17.56 17.66 122.5M
2021-05-21 17.05 17.34 17.03 17.09 12.9M
2021-05-20 17.01 17.21 16.96 17.05 14.7M
2021-05-19 17.32 17.38 17.10 17.12 16.0M
2021-05-18 17.38 17.48 17.25 17.40 13.3M
2021-05-17 17.36 17.59 17.23 17.46 19.5M
2021-05-14 17.25 17.46 17.20 17.36 19.0M
2021-05-13 17.65 17.69 17.22 17.35 26.8M
2021-05-12 16.85 17.83 16.80 17.76 53.5M
2021-05-11 17.14 17.15 16.74 16.86 25.8M
2021-05-10 17.28 17.37 16.97 17.14 17.7M
2021-05-07 17.26 17.49 17.03 17.28 20.2M
2021-05-06 16.97 17.49 16.90 17.42 27.7M
2021-04-30 16.73 16.93 16.65 16.90 13.8M
2021-04-29 16.82 16.82 16.58 16.73 13.8M
2021-04-28 16.95 17.07 16.80 16.84 11.2M
2021-04-27 17.00 17.12 16.87 16.90 13.2M
2021-04-26 17.33 17.49 17.00 17.03 18.0M
2021-04-23 17.18 17.37 17.15 17.31 10.0M
2021-04-22 17.17 17.27 17.11 17.25 9.5M
2021-04-21 17.30 17.32 17.07 17.18 9.1M
2021-04-20 17.30 17.55 17.28 17.36 12.8M
2021-04-19 17.10 17.45 17.10 17.36 13.1M
2021-04-16 17.08 17.19 17.01 17.18 9.8M
2021-04-15 17.30 17.40 17.06 17.09 11.2M
2021-04-14 17.25 17.36 17.18 17.28 8.6M
2021-04-13 17.01 17.42 17.01 17.41 15.9M
2021-04-12 17.17 17.30 17.00 17.10 12.5M
2021-04-09 17.44 17.51 17.15 17.19 17.3M
2021-04-08 17.68 17.92 17.46 17.53 14.0M
2021-04-07 17.55 17.74 17.38 17.59 13.1M
2021-04-06 17.86 17.86 17.55 17.61 14.1M
2021-04-02 17.63 17.91 17.37 17.88 16.5M
2021-04-01 17.98 18.30 17.70 17.71 14.5M
2021-03-31 17.92 18.00 17.65 17.83 13.0M
2021-03-30 17.92 18.15 17.80 17.95 14.0M
2021-03-29 18.31 18.35 18.01 18.08 18.1M
2021-03-26 18.85 18.86 18.23 18.38 26.3M
2021-03-25 18.10 18.82 18.10 18.63 42.9M
2021-03-24 17.92 18.18 17.80 17.96 24.5M
2021-03-23 17.62 18.12 17.47 17.92 29.0M
2021-03-22 17.31 17.63 17.12 17.54 19.9M
2021-03-19 17.35 17.48 17.22 17.28 15.2M
2021-03-18 17.48 17.57 17.18 17.31 17.4M
2021-03-17 17.17 17.66 17.10 17.57 24.3M
2021-03-16 17.19 17.21 16.95 17.16 15.9M
2021-03-15 17.16 17.25 16.90 17.07 15.3M
2021-03-12 17.70 17.70 17.00 17.29 27.8M
2021-03-11 17.51 17.69 17.29 17.66 22.9M
2021-03-10 17.60 17.99 17.38 17.51 22.1M
2021-03-09 18.25 18.32 17.26 17.74 34.7M
2021-03-08 19.49 19.49 18.33 18.50 40.7M
2021-03-05 19.10 19.89 18.99 19.49 33.9M
2021-03-04 19.69 19.69 19.05 19.28 29.7M
2021-03-03 19.81 20.20 19.51 19.82 39.9M
2021-03-02 19.94 20.10 19.39 19.81 44.8M
2021-03-01 19.98 20.45 19.58 20.20 50.7M
2021-02-26 18.88 20.10 18.80 19.88 59.9M
2021-02-25 19.03 19.28 18.59 19.26 36.1M
2021-02-24 18.95 19.42 18.72 19.03 35.6M
2021-02-23 19.81 19.81 18.90 18.95 44.9M
2021-02-22 20.50 20.60 19.53 19.89 87.9M
2021-02-19 19.55 20.15 19.33 19.84 53.1M
2021-02-18 19.16 19.43 18.69 19.31 42.7M
2021-02-10 18.40 18.84 18.26 18.78 29.4M
2021-02-09 17.82 18.50 17.70 18.40 27.7M
2021-02-08 17.60 18.00 17.40 17.78 18.3M
2021-02-05 17.54 18.56 17.49 17.74 31.5M
2021-02-04 18.10 18.25 17.35 17.54 32.1M
2021-02-03 18.32 18.78 17.95 18.43 30.8M
2021-02-02 18.19 18.35 18.01 18.31 18.4M
2021-02-01 17.93 18.44 17.35 18.34 25.1M
2021-01-29 18.60 18.70 17.45 17.98 34.1M
2021-01-28 18.29 19.48 18.20 18.52 62.4M
2021-01-27 17.91 18.35 17.60 18.24 28.4M
2021-01-26 18.25 18.35 17.80 17.82 33.4M
2021-01-25 18.28 18.92 16.73 18.68 56.4M
2021-01-22 19.11 19.24 18.50 18.59 27.2M
2021-01-21 18.72 19.19 18.57 19.11 28.8M
2021-01-20 18.47 19.20 18.23 18.85 23.0M
2021-01-19 18.80 18.88 18.40 18.47 22.1M
2021-01-18 18.61 19.10 18.60 18.91 24.3M
2021-01-15 18.34 18.83 18.32 18.47 23.7M
2021-01-14 19.40 19.40 18.25 18.35 43.4M
2021-01-13 19.70 19.90 19.28 19.49 42.1M
2021-01-12 20.88 20.88 19.17 20.01 70.0M
2021-01-11 20.49 20.93 20.14 20.79 46.9M
2021-01-08 21.18 21.18 20.20 20.46 46.5M
2021-01-07 20.50 21.42 20.32 21.18 67.3M
2021-01-06 20.54 21.49 20.18 20.95 79.7M
2021-01-05 20.77 21.27 20.31 20.50 65.1M
2021-01-04 19.90 21.03 19.90 20.70 76.9M