Pulike Biological Engineering Inc (603566)

603566
🏛️ 中国 →
13.64
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 21.88 22.20 21.47 22.10 5.9M
2021-12-30 20.88 22.20 20.66 21.71 8.8M
2021-12-29 21.37 21.61 20.79 20.88 6.3M
2021-12-28 21.76 22.42 21.01 21.37 9.1M
2021-12-27 22.24 22.34 21.52 21.86 7.4M
2021-12-24 22.20 22.60 21.70 22.19 9.6M
2021-12-23 21.79 22.44 21.40 22.01 10.3M
2021-12-22 22.50 22.78 20.79 22.50 18.1M
2021-12-21 19.92 21.91 19.92 21.91 16.6M
2021-12-20 18.11 19.92 18.06 19.92 10.7M
2021-12-17 18.49 18.49 17.99 18.11 2.8M
2021-12-16 18.24 18.42 18.15 18.35 2.1M
2021-12-15 18.47 18.59 18.25 18.28 1.8M
2021-12-14 18.52 18.59 18.35 18.47 1.8M
2021-12-13 18.75 18.90 18.45 18.52 2.2M
2021-12-10 18.69 18.82 18.57 18.81 1.5M
2021-12-09 18.73 18.79 18.59 18.66 1.6M
2021-12-08 18.44 18.87 18.31 18.65 1.8M
2021-12-07 18.45 18.69 18.31 18.41 1.3M
2021-12-06 18.60 18.76 18.27 18.46 1.9M
2021-12-03 18.58 18.76 18.50 18.55 1.4M
2021-12-02 18.99 19.12 18.55 18.58 2.3M
2021-12-01 18.94 19.08 18.83 18.96 1.2M
2021-11-30 19.04 19.14 18.82 18.96 1.6M
2021-11-29 18.75 19.25 18.48 19.01 1.9M
2021-11-26 19.17 19.17 18.83 18.90 1.6M
2021-11-25 19.25 19.35 19.02 19.13 1.6M
2021-11-24 19.32 19.52 19.10 19.33 1.9M
2021-11-23 19.46 19.59 19.17 19.32 2.2M
2021-11-22 19.70 19.87 19.35 19.60 3.2M
2021-11-19 19.21 19.66 19.21 19.60 3.2M
2021-11-18 19.02 19.47 18.94 19.24 3.3M
2021-11-17 18.82 19.18 18.78 19.01 2.9M
2021-11-16 18.64 19.53 18.60 19.00 4.7M
2021-11-15 18.65 18.99 18.35 18.70 3.0M
2021-11-12 18.40 18.64 18.40 18.55 1.5M
2021-11-11 18.30 18.59 18.30 18.34 1.6M
2021-11-10 18.51 18.55 18.18 18.36 2.2M
2021-11-09 17.99 18.70 17.98 18.57 2.7M
2021-11-08 18.22 18.44 17.83 17.98 2.7M
2021-11-05 18.37 18.78 18.23 18.30 2.8M
2021-11-04 18.46 18.65 18.29 18.52 2.7M
2021-11-03 18.03 18.70 17.77 18.45 4.3M
2021-11-02 18.20 18.30 17.66 17.94 3.6M
2021-11-01 18.14 18.30 17.58 18.23 3.1M
2021-10-29 17.92 18.54 17.85 18.14 4.2M
2021-10-28 17.46 17.74 17.16 17.53 2.0M
2021-10-27 17.98 17.98 17.34 17.53 2.6M
2021-10-26 18.10 18.20 17.93 18.01 1.9M
2021-10-25 18.53 18.79 18.03 18.11 2.5M
2021-10-22 18.72 18.72 18.40 18.53 1.6M
2021-10-21 18.95 18.96 18.53 18.56 2.9M
2021-10-20 19.69 19.91 18.80 18.96 3.4M
2021-10-19 19.14 19.79 18.86 19.71 2.7M
2021-10-18 18.90 19.27 18.74 19.25 2.4M
2021-10-15 19.45 19.60 18.89 18.89 2.3M
2021-10-14 19.69 19.78 19.50 19.58 1.5M
2021-10-13 19.73 19.84 19.20 19.69 1.5M
2021-10-12 19.74 19.92 19.30 19.55 1.9M
2021-10-11 19.89 19.92 19.53 19.69 2.1M
2021-10-08 19.48 19.98 19.31 19.71 2.7M
2021-09-30 18.78 19.38 18.78 19.30 2.5M
2021-09-29 19.19 19.26 18.50 18.74 2.0M
2021-09-28 19.66 19.66 19.08 19.20 2.0M
2021-09-27 19.21 19.68 18.93 19.63 3.6M
2021-09-24 19.30 19.49 18.95 19.13 2.4M
2021-09-23 18.79 19.08 18.63 19.02 1.8M
2021-09-22 18.66 18.90 18.63 18.75 1.5M
2021-09-17 18.86 19.00 18.54 18.99 2.1M
2021-09-16 18.55 19.12 18.55 18.86 2.3M
2021-09-15 18.84 18.84 18.38 18.55 1.8M
2021-09-14 18.79 19.08 18.65 18.76 2.6M
2021-09-13 18.96 19.02 18.66 18.71 2.1M
2021-09-10 19.21 19.41 18.82 18.94 2.4M
2021-09-09 19.38 19.52 19.14 19.20 2.4M
2021-09-08 19.55 19.86 19.36 19.43 3.9M
2021-09-07 19.90 20.45 19.51 19.73 4.7M
2021-09-06 19.08 20.39 19.05 19.76 5.6M
2021-09-03 19.25 19.97 18.77 19.05 5.1M
2021-09-02 18.70 18.72 18.23 18.32 2.1M
2021-09-01 18.34 18.68 18.11 18.68 2.0M
2021-08-31 18.21 18.62 18.21 18.43 1.5M
2021-08-30 18.51 18.74 18.24 18.40 2.0M
2021-08-27 18.80 18.87 18.36 18.45 2.3M
2021-08-26 19.11 19.29 18.74 18.84 2.0M
2021-08-25 19.22 19.40 19.04 19.07 1.9M
2021-08-24 19.49 19.49 19.02 19.14 1.6M
2021-08-23 19.12 19.68 19.10 19.28 2.3M
2021-08-20 19.52 19.59 18.94 19.25 1.7M
2021-08-19 19.32 19.85 19.32 19.51 1.4M
2021-08-18 20.12 20.12 19.42 19.55 1.6M
2021-08-17 20.30 20.40 19.77 19.85 1.9M
2021-08-16 19.95 20.46 19.91 20.18 1.8M
2021-08-13 20.15 20.27 19.83 20.03 2.2M
2021-08-12 20.19 20.59 20.01 20.16 3.1M
2021-08-11 19.92 20.39 19.66 20.12 2.6M
2021-08-10 19.76 20.10 19.46 19.92 3.0M
2021-08-09 18.90 20.12 18.60 19.76 4.7M
2021-08-06 19.20 19.39 18.72 18.90 3.3M
2021-08-05 19.70 19.80 19.17 19.23 4.4M
2021-08-04 20.12 20.46 19.73 19.75 4.8M
2021-08-03 20.33 21.17 20.08 20.29 5.1M
2021-08-02 19.81 20.76 19.53 20.44 5.3M
2021-07-30 21.00 21.00 19.50 19.70 6.9M
2021-07-29 21.05 21.56 20.85 21.38 2.4M
2021-07-28 21.11 21.43 20.11 20.99 2.6M
2021-07-27 21.89 21.89 20.80 20.80 2.8M
2021-07-26 21.16 21.98 21.08 21.59 2.6M
2021-07-23 22.05 22.05 20.80 20.95 3.1M
2021-07-22 21.51 22.15 21.43 22.05 2.4M
2021-07-21 22.44 22.65 21.41 21.55 4.3M
2021-07-20 22.58 22.58 22.03 22.45 2.3M
2021-07-19 24.15 24.15 22.15 22.20 5.7M
2021-07-16 24.73 25.00 24.09 24.15 4.1M
2021-07-15 24.00 25.19 23.94 25.19 4.0M
2021-07-14 24.01 24.44 23.89 24.00 3.7M
2021-07-13 23.91 24.05 23.44 23.80 2.4M
2021-07-12 24.50 24.51 23.07 23.80 3.1M
2021-07-09 23.38 24.24 23.06 23.99 2.9M
2021-07-08 24.08 24.20 23.59 23.60 2.7M
2021-07-07 23.40 24.22 23.01 24.03 3.1M
2021-07-06 24.04 24.05 23.16 23.42 2.9M
2021-07-05 23.82 24.21 23.40 24.03 3.4M
2021-07-02 23.50 24.82 23.11 23.75 3.9M
2021-07-01 22.96 24.00 22.90 23.40 3.1M
2021-06-30 23.67 23.74 22.71 22.80 3.1M
2021-06-29 23.50 23.87 23.35 23.61 2.4M
2021-06-28 23.61 23.61 23.00 23.31 3.1M
2021-06-25 23.93 24.01 23.43 23.61 1.3M
2021-06-24 24.12 24.18 23.41 23.90 1.7M
2021-06-23 23.56 24.28 23.16 24.12 1.7M
2021-06-22 24.02 24.28 23.35 23.56 1.6M
2021-06-21 23.29 24.38 22.79 23.95 2.3M
2021-06-18 23.48 23.60 22.82 23.08 2.3M
2021-06-17 23.13 23.86 22.90 23.21 2.7M
2021-06-16 24.90 24.99 23.25 23.72 3.9M
2021-06-15 25.46 25.46 24.00 24.69 2.5M
2021-06-11 26.35 26.55 24.90 25.38 3.5M
2021-06-10 26.41 26.55 25.88 26.26 1.9M
2021-06-09 26.44 26.80 26.20 26.40 2.5M
2021-06-08 26.82 27.78 26.40 26.53 5.1M
2021-06-07 25.54 27.05 25.41 26.81 4.5M
2021-06-04 25.46 25.63 25.16 25.56 1.5M
2021-06-03 25.44 25.82 25.32 25.45 1.9M
2021-06-02 25.82 25.82 24.94 25.45 2.6M
2021-06-01 25.08 25.89 24.72 25.82 4.7M
2021-05-31 24.89 25.19 24.26 24.91 2.6M
2021-05-28 25.18 25.18 24.58 24.86 2.0M
2021-05-27 24.55 25.35 24.47 24.89 3.1M
2021-05-26 25.00 25.00 24.41 24.58 2.4M
2021-05-25 24.88 25.13 24.61 24.75 3.4M
2021-05-24 23.77 25.20 23.77 24.80 5.9M
2021-05-21 23.07 23.66 23.05 23.44 2.0M
2021-05-20 23.10 23.37 22.76 23.04 2.3M
2021-05-19 23.34 23.66 23.00 23.15 1.7M
2021-05-18 23.28 23.73 22.90 23.33 2.1M
2021-05-17 23.19 23.65 22.92 23.29 2.7M
2021-05-14 22.93 23.43 22.81 23.29 2.8M
2021-05-13 22.95 23.30 22.51 22.70 2.0M
2021-05-12 22.28 23.25 21.95 23.21 2.6M
2021-05-11 22.00 22.59 21.70 22.28 2.2M
2021-05-10 22.50 22.50 21.66 22.23 3.7M
2021-05-07 23.16 23.27 22.19 22.25 4.0M
2021-05-06 22.24 23.52 22.18 23.16 8.4M
2021-04-30 23.14 23.18 21.96 22.23 4.9M
2021-04-29 22.00 23.00 21.82 22.57 6.1M
2021-04-28 20.81 22.30 20.81 21.82 4.2M
2021-04-27 20.95 21.02 20.70 20.98 1.5M
2021-04-26 20.52 21.19 20.52 20.86 2.7M
2021-04-23 20.72 20.88 20.59 20.74 1.9M
2021-04-22 20.70 21.00 20.54 20.68 2.5M
2021-04-21 20.15 20.81 20.01 20.80 3.5M
2021-04-20 20.56 20.65 20.25 20.28 1.5M
2021-04-19 20.76 20.78 20.28 20.42 1.3M
2021-04-16 20.01 20.86 19.81 20.59 2.6M
2021-04-15 19.70 20.13 19.43 20.01 1.7M
2021-04-14 19.39 19.85 19.21 19.79 1.7M
2021-04-13 19.50 19.64 19.36 19.45 1.0M
2021-04-12 20.02 20.02 19.51 19.63 1.8M
2021-04-09 19.77 20.09 19.70 19.98 1.7M
2021-04-08 20.20 20.29 19.60 19.79 3.7M
2021-04-07 20.22 20.42 20.03 20.25 1.6M
2021-04-06 20.20 20.35 19.89 20.24 2.0M
2021-04-02 20.42 20.55 20.04 20.08 2.1M
2021-04-01 20.42 20.60 20.21 20.32 1.4M
2021-03-31 20.82 20.85 20.23 20.39 1.7M
2021-03-30 20.99 21.21 20.50 20.61 1.6M
2021-03-29 21.33 21.34 20.85 21.00 1.5M
2021-03-26 21.28 21.48 21.12 21.33 1.2M
2021-03-25 21.01 21.48 20.81 21.28 2.1M
2021-03-24 20.90 21.06 20.70 21.02 1.3M
2021-03-23 21.05 21.19 20.66 20.90 2.5M
2021-03-22 20.40 21.26 20.27 21.19 3.0M
2021-03-19 20.64 20.85 20.21 20.39 2.0M
2021-03-18 20.45 20.99 20.44 20.77 2.5M
2021-03-17 20.02 20.69 20.00 20.63 2.3M
2021-03-16 20.36 20.54 19.92 20.02 2.0M
2021-03-15 20.40 20.89 20.10 20.30 2.2M
2021-03-12 20.97 21.05 20.52 20.68 1.7M
2021-03-11 21.01 21.59 20.79 20.96 3.0M
2021-03-10 20.76 21.64 20.54 21.38 4.5M
2021-03-09 20.98 21.58 20.34 20.68 4.1M
2021-03-08 20.55 21.27 20.50 20.86 2.5M
2021-03-05 20.51 20.97 20.25 20.80 2.8M
2021-03-04 21.04 21.04 20.50 20.74 2.6M
2021-03-03 21.03 21.68 20.97 21.04 2.1M
2021-03-02 21.31 21.46 20.76 20.98 2.2M
2021-03-01 21.04 21.32 20.80 21.20 2.1M
2021-02-26 20.86 21.30 20.56 20.98 2.3M
2021-02-25 21.64 21.75 20.91 20.98 3.0M
2021-02-24 21.60 22.10 21.25 21.65 2.5M
2021-02-23 22.35 22.35 21.57 21.65 3.4M
2021-02-22 23.61 23.64 22.30 22.40 5.2M
2021-02-19 21.70 23.30 21.49 23.16 4.2M
2021-02-18 22.35 22.90 21.77 21.92 3.2M
2021-02-10 22.94 23.00 21.67 22.18 3.5M
2021-02-09 22.62 23.18 22.40 22.80 1.6M
2021-02-08 21.91 22.76 21.82 22.40 2.1M
2021-02-05 22.88 23.11 21.99 22.03 2.1M
2021-02-04 23.30 23.88 22.30 22.73 2.5M
2021-02-03 22.85 23.76 22.60 23.53 3.6M
2021-02-02 21.69 23.19 21.65 22.85 3.9M
2021-02-01 21.84 22.88 21.00 21.70 4.9M
2021-01-29 22.76 23.30 22.00 22.31 3.4M
2021-01-28 22.88 23.69 22.78 22.82 2.8M
2021-01-27 23.10 23.20 22.58 23.18 2.5M
2021-01-26 21.90 23.25 21.42 23.19 4.9M
2021-01-25 22.37 22.45 21.68 22.13 5.6M
2021-01-22 21.21 22.20 21.20 21.51 3.6M
2021-01-21 20.79 21.19 20.40 20.99 3.0M
2021-01-20 20.41 21.20 20.30 20.77 2.6M
2021-01-19 20.87 21.07 19.91 20.15 3.0M
2021-01-18 20.60 21.39 20.30 20.97 1.6M
2021-01-15 20.76 20.90 20.16 20.60 1.6M
2021-01-14 20.40 20.96 20.24 20.94 1.8M
2021-01-13 20.30 20.58 19.94 20.54 2.5M
2021-01-12 20.05 20.58 20.05 20.52 1.6M
2021-01-11 20.59 20.86 19.71 20.43 3.4M
2021-01-08 20.62 20.80 19.78 20.34 3.7M
2021-01-07 22.50 22.60 20.53 20.79 6.2M
2021-01-06 23.03 23.66 22.35 22.62 2.6M
2021-01-05 22.38 23.15 22.38 22.86 3.3M
2021-01-04 20.73 22.39 20.70 22.32 3.5M