Mabwell Shanghai Bioscience Co Ltd (688062)

688062
🏛️ 中国 →
48.44
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
2023-12-29 31.64 33.20 31.64 32.69 3.4M
2023-12-28 31.84 32.10 30.93 31.73 3.3M
2023-12-27 31.33 32.49 30.76 32.14 3.0M
2023-12-26 30.85 31.98 30.45 31.35 3.9M
2023-12-25 30.17 30.99 29.88 30.55 2.7M
2023-12-22 30.50 30.68 29.71 30.00 2.4M
2023-12-21 31.17 31.22 30.19 30.51 3.4M
2023-12-20 31.85 32.13 31.20 31.36 2.3M
2023-12-19 31.56 31.88 30.50 31.85 6.0M
2023-12-18 32.98 32.98 31.29 31.63 5.2M
2023-12-15 33.03 33.45 31.60 32.89 7.1M
2023-12-14 33.79 34.14 33.00 33.23 3.7M
2023-12-13 33.91 34.32 33.15 33.55 7.5M
2023-12-12 34.00 34.98 32.40 34.17 9.0M
2023-12-11 31.04 32.48 31.04 32.11 4.3M
2023-12-08 30.02 31.69 30.02 31.54 4.5M
2023-12-07 31.11 31.55 30.05 30.27 4.9M
2023-12-06 29.78 31.16 29.33 30.89 5.5M
2023-12-05 29.07 30.27 28.70 29.65 3.5M
2023-12-04 29.82 29.98 28.52 29.10 3.5M
2023-12-01 29.70 30.40 29.37 29.82 3.2M
2023-11-30 29.48 29.73 29.11 29.47 2.4M
2023-11-29 29.29 29.81 29.01 29.52 2.4M
2023-11-28 28.78 30.11 28.54 29.32 5.6M
2023-11-27 27.80 28.91 27.67 28.54 3.6M
2023-11-24 27.54 27.97 26.57 27.85 4.6M
2023-11-23 26.80 27.61 26.80 27.57 2.5M
2023-11-22 27.16 27.66 26.80 26.85 2.1M
2023-11-21 27.07 27.47 26.72 27.35 3.1M
2023-11-20 27.00 28.00 26.53 27.26 4.4M
2023-11-17 26.55 27.47 26.32 27.07 2.7M
2023-11-16 27.10 27.23 26.21 26.50 2.4M
2023-11-15 27.20 28.15 26.79 26.91 6.4M
2023-11-14 26.50 26.90 26.29 26.71 3.1M
2023-11-13 27.03 27.10 26.30 26.51 3.4M
2023-11-10 27.02 27.40 26.88 27.07 2.2M
2023-11-09 28.36 28.72 27.01 27.19 6.3M
2023-11-08 27.71 28.81 27.71 28.50 3.7M
2023-11-07 27.74 29.35 27.56 28.03 5.4M
2023-11-06 27.96 28.33 26.60 27.80 7.5M
2023-11-03 26.08 26.78 25.88 26.18 2.7M
2023-11-02 26.82 26.95 26.17 26.20 2.9M
2023-11-01 26.42 26.87 25.96 26.56 4.1M
2023-10-31 26.98 27.77 26.37 26.66 4.3M
2023-10-30 26.36 27.70 25.95 27.10 8.8M
2023-10-27 24.01 26.55 23.86 26.23 7.0M
2023-10-26 24.01 24.10 23.38 23.84 3.8M
2023-10-25 25.16 25.16 23.61 24.26 5.1M
2023-10-24 24.98 25.43 24.51 25.11 3.8M
2023-10-23 23.80 25.43 23.80 24.94 5.8M
2023-10-20 23.96 25.09 23.69 24.40 4.0M
2023-10-19 24.00 24.55 23.67 23.96 2.2M
2023-10-18 24.81 24.81 24.00 24.07 2.7M
2023-10-17 25.84 26.10 24.37 24.76 4.6M
2023-10-16 26.30 26.58 24.50 24.77 7.6M
2023-10-13 26.88 27.24 26.30 26.61 5.3M
2023-10-12 25.29 26.91 24.80 26.84 8.6M
2023-10-11 24.52 25.48 24.03 25.19 5.2M
2023-10-10 24.67 24.80 24.26 24.52 2.5M
2023-10-09 24.60 24.80 23.75 24.67 2.9M
2023-09-28 25.18 25.40 24.53 24.67 3.2M
2023-09-27 24.39 25.00 24.20 24.90 3.3M
2023-09-26 24.73 24.74 24.26 24.39 2.0M
2023-09-25 25.08 25.18 24.42 24.61 3.4M
2023-09-22 24.92 24.98 24.25 24.76 3.0M
2023-09-21 24.52 24.98 24.42 24.80 3.0M
2023-09-20 24.59 24.97 24.18 24.66 4.1M
2023-09-19 25.06 25.45 24.54 24.59 4.5M
2023-09-18 24.55 26.03 24.55 25.08 8.6M
2023-09-15 23.20 24.67 23.13 24.32 9.8M
2023-09-14 22.90 23.36 22.61 23.06 2.2M
2023-09-13 22.81 23.35 22.65 22.83 1.8M
2023-09-12 23.29 23.50 22.69 23.12 4.4M
2023-09-11 21.10 23.69 20.98 23.50 12.8M
2023-09-08 20.38 21.28 20.35 21.00 1.8M
2023-09-07 20.71 20.79 20.35 20.41 1.4M
2023-09-06 20.95 20.98 20.46 20.70 1.7M
2023-09-05 19.91 20.99 19.85 20.90 6.5M
2023-09-04 22.27 22.27 19.44 20.00 11.9M
2023-09-01 22.10 22.70 21.98 22.00 1.8M
2023-08-31 22.51 22.52 22.13 22.28 1.4M
2023-08-30 21.99 22.63 21.84 22.55 5.0M
2023-08-29 21.14 22.34 21.02 21.99 4.6M
2023-08-28 22.80 23.38 21.28 21.44 3.2M
2023-08-25 21.62 21.75 21.01 21.22 1.2M
2023-08-24 20.82 22.14 20.76 21.70 3.0M
2023-08-23 21.15 21.48 20.84 20.87 1.4M
2023-08-22 21.05 21.20 20.75 21.03 0.9M
2023-08-21 21.28 21.47 20.72 21.05 1.7M
2023-08-18 21.48 21.59 21.25 21.25 0.7M
2023-08-17 21.40 21.84 21.27 21.48 0.7M
2023-08-16 21.43 22.30 21.43 21.48 1.5M
2023-08-15 21.61 21.80 21.30 21.68 1.2M
2023-08-14 21.77 22.02 21.56 21.64 1.8M
2023-08-11 21.90 22.21 21.77 21.80 0.8M
2023-08-10 21.80 22.11 21.76 22.00 0.6M
2023-08-09 21.95 22.23 21.75 21.79 1.1M
2023-08-08 22.20 22.26 21.77 21.82 2.7M
2023-08-07 23.34 23.34 21.80 22.19 2.6M
2023-08-04 22.90 23.58 22.48 23.00 2.8M
2023-08-03 21.99 23.30 21.69 22.90 3.2M
2023-08-02 22.89 23.29 21.79 22.18 3.0M
2023-08-01 22.25 23.23 21.85 22.88 4.5M
2023-07-31 23.65 23.98 21.77 22.01 4.7M
2023-07-28 22.75 23.80 22.30 23.48 7.0M
2023-07-27 22.28 22.85 22.12 22.58 2.1M
2023-07-26 21.49 22.48 21.37 22.27 2.7M
2023-07-25 21.37 21.79 21.07 21.41 1.3M
2023-07-24 21.23 21.94 21.01 21.11 2.6M
2023-07-21 21.05 21.27 20.60 20.85 2.0M
2023-07-20 21.45 21.45 20.89 20.89 1.1M
2023-07-19 21.55 21.77 21.07 21.29 2.0M
2023-07-18 21.80 21.80 21.52 21.66 0.6M
2023-07-17 21.78 21.99 21.50 21.66 0.8M
2023-07-14 21.90 22.11 21.62 21.75 1.3M
2023-07-13 21.71 22.41 21.50 22.00 1.9M
2023-07-12 21.93 22.09 21.41 21.51 2.0M
2023-07-11 21.85 22.17 21.79 21.92 1.2M
2023-07-10 21.78 22.22 21.73 21.85 1.3M
2023-07-07 21.70 22.53 21.50 21.94 2.9M
2023-07-06 23.41 23.42 21.60 21.70 4.3M
2023-07-05 22.79 23.48 22.21 23.21 6.6M
2023-07-04 21.53 23.16 21.15 22.90 9.0M
2023-07-03 21.68 21.98 21.05 21.53 1.6M
2023-06-30 21.12 21.88 21.12 21.53 2.0M
2023-06-29 20.81 21.35 20.69 21.12 1.2M
2023-06-28 21.36 21.36 20.59 20.90 1.3M
2023-06-27 20.99 21.29 20.81 21.14 1.2M
2023-06-26 21.38 21.64 20.68 20.80 1.3M
2023-06-21 21.71 22.32 21.43 21.44 2.0M
2023-06-20 22.01 22.20 21.63 21.71 1.5M
2023-06-19 21.17 22.39 20.99 22.01 3.7M
2023-06-16 20.96 21.68 20.96 21.05 2.5M
2023-06-15 21.26 21.38 20.77 20.84 1.5M
2023-06-14 21.55 21.98 20.95 20.99 2.7M
2023-06-13 21.64 21.98 21.44 21.81 1.2M
2023-06-12 21.28 21.93 20.59 21.64 3.4M
2023-06-09 20.60 21.82 20.52 21.25 3.3M
2023-06-08 21.69 21.90 20.19 20.58 5.1M
2023-06-07 21.72 22.05 21.61 21.78 1.1M
2023-06-06 22.22 22.62 21.65 21.79 2.2M
2023-06-05 22.92 23.18 21.80 22.43 3.6M
2023-06-02 22.75 23.15 22.63 22.93 1.6M
2023-06-01 22.87 23.38 22.60 22.95 1.4M
2023-05-31 22.63 23.62 22.53 22.62 3.4M
2023-05-30 23.96 24.10 22.25 22.60 5.3M
2023-05-29 23.85 24.18 23.47 24.10 2.1M
2023-05-26 23.34 24.20 23.10 24.02 1.6M
2023-05-25 23.98 24.25 23.14 23.45 1.7M
2023-05-24 24.72 24.77 23.80 23.85 2.2M
2023-05-23 25.74 26.50 24.50 24.71 3.6M
2023-05-22 23.88 25.36 23.88 25.00 4.7M
2023-05-19 23.47 23.88 23.30 23.70 1.0M
2023-05-18 23.38 23.74 23.30 23.45 0.9M
2023-05-17 24.28 24.53 23.31 23.41 1.9M
2023-05-16 23.81 24.36 23.30 23.94 3.2M
2023-05-15 23.34 23.65 22.92 23.58 1.5M
2023-05-12 23.33 24.11 23.30 23.32 2.2M
2023-05-11 22.47 24.63 22.47 23.43 5.5M
2023-05-10 22.15 22.48 21.88 22.45 1.4M
2023-05-09 22.51 22.60 21.91 22.11 2.3M
2023-05-08 23.12 23.46 22.00 22.32 3.4M
2023-05-05 24.09 24.09 22.95 23.50 3.3M
2023-05-04 23.36 24.48 23.36 24.27 3.7M
2023-04-28 24.06 24.41 23.31 23.31 3.2M
2023-04-27 23.95 24.45 23.60 24.13 4.4M
2023-04-26 23.57 24.24 23.45 23.76 3.2M
2023-04-25 24.58 24.60 23.22 23.91 6.6M
2023-04-24 24.66 24.99 24.15 24.48 4.9M
2023-04-21 25.15 25.20 24.22 24.65 5.6M
2023-04-20 24.45 25.59 24.40 24.97 5.3M
2023-04-19 24.74 24.74 24.12 24.66 5.8M
2023-04-18 24.56 25.02 24.19 24.92 10.3M
2023-04-17 25.14 25.48 24.50 24.75 7.2M
2023-04-14 25.09 25.98 24.84 25.37 8.9M
2023-04-13 23.33 25.24 23.09 24.89 10.4M
2023-04-12 22.91 24.74 22.91 23.43 9.9M
2023-04-11 22.15 23.16 22.15 22.91 11.2M
2023-04-10 20.95 23.10 20.95 22.48 16.5M
2023-04-07 18.99 20.86 18.99 20.57 12.8M
2023-04-06 17.62 19.26 17.62 19.10 7.9M
2023-04-04 18.26 18.80 17.37 17.47 8.0M
2023-04-03 19.50 20.44 18.41 18.62 9.5M
2023-03-31 19.33 19.38 19.13 19.30 1.7M
2023-03-30 19.20 19.51 19.12 19.30 1.6M
2023-03-29 19.16 19.32 19.05 19.15 1.9M
2023-03-28 19.40 19.49 19.08 19.17 1.9M
2023-03-27 19.16 19.36 18.92 19.23 2.0M
2023-03-24 19.32 19.41 19.09 19.15 1.5M
2023-03-23 19.19 19.38 19.08 19.21 1.5M
2023-03-22 19.25 19.36 19.10 19.14 1.4M
2023-03-21 19.03 19.49 18.90 19.25 3.7M
2023-03-20 18.90 19.26 18.85 18.92 2.3M
2023-03-17 19.16 19.33 18.84 19.01 2.5M
2023-03-16 19.00 19.36 18.94 19.20 1.7M
2023-03-15 19.22 19.30 18.97 19.09 2.0M
2023-03-14 18.80 19.57 18.75 19.02 4.5M
2023-03-13 18.70 18.77 18.53 18.71 2.2M
2023-03-10 18.64 18.74 18.40 18.66 1.1M
2023-03-09 18.79 18.88 18.51 18.68 1.4M
2023-03-08 18.50 18.73 18.50 18.60 1.2M
2023-03-07 18.51 18.86 18.49 18.60 2.5M
2023-03-06 18.35 18.74 18.30 18.58 1.6M
2023-03-03 18.52 19.08 18.28 18.28 2.4M
2023-03-02 18.31 18.59 18.20 18.52 2.2M
2023-03-01 18.52 18.58 18.13 18.28 1.7M
2023-02-28 18.55 18.87 18.28 18.47 2.2M
2023-02-27 18.55 18.55 18.30 18.37 1.0M
2023-02-24 18.50 18.66 18.36 18.40 1.2M
2023-02-23 18.79 18.88 18.35 18.41 1.1M
2023-02-22 18.79 18.79 18.30 18.68 1.3M
2023-02-21 18.97 19.12 18.61 18.68 1.3M
2023-02-20 18.74 19.05 18.45 18.97 1.5M
2023-02-17 18.62 19.04 18.44 18.85 4.3M
2023-02-16 19.76 19.77 18.49 18.60 6.0M
2023-02-15 20.10 20.25 19.57 19.67 2.6M
2023-02-14 19.20 20.10 19.09 20.02 5.7M
2023-02-13 19.30 19.37 18.87 19.19 4.0M
2023-02-10 19.08 19.44 18.72 19.30 3.4M
2023-02-09 19.11 19.35 18.83 19.09 2.6M
2023-02-08 19.26 19.39 19.03 19.10 2.7M
2023-02-07 18.76 19.54 18.50 19.19 6.2M
2023-02-06 18.62 19.27 18.32 18.61 3.3M
2023-02-03 18.95 19.09 18.45 18.61 2.3M
2023-02-02 18.58 19.35 18.33 18.90 6.7M
2023-02-01 17.61 18.65 17.53 18.34 4.1M
2023-01-31 17.88 17.88 17.42 17.75 2.6M
2023-01-30 18.79 18.87 17.56 17.65 5.7M
2023-01-20 17.84 19.47 17.84 18.49 7.8M
2023-01-19 17.47 17.75 17.08 17.25 3.8M
2023-01-18 18.18 18.64 17.07 17.10 5.9M
2023-01-17 18.25 18.34 17.84 18.01 4.3M
2023-01-16 17.22 18.71 17.21 18.11 8.6M
2023-01-13 16.29 17.28 16.12 16.96 5.8M
2023-01-12 16.45 16.65 16.15 16.19 1.6M
2023-01-11 15.72 16.90 15.72 16.45 5.3M
2023-01-10 15.54 16.02 15.38 15.72 1.6M
2023-01-09 15.34 15.59 15.33 15.47 1.0M
2023-01-06 15.57 15.72 15.33 15.34 1.1M
2023-01-05 15.71 16.05 15.57 15.65 2.1M
2023-01-04 14.94 16.22 14.88 15.69 3.2M
2023-01-03 14.45 15.09 14.45 14.94 1.0M