Qingdao Vland Biotech Co Ltd (603739)

603739
🏛️ 中国 →
13.69
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
2022-12-30 13.13 13.48 13.13 13.42 0.5M
2022-12-29 13.40 13.41 13.23 13.26 0.4M
2022-12-28 13.49 13.49 13.21 13.31 0.5M
2022-12-27 13.22 13.50 13.14 13.47 0.8M
2022-12-26 13.58 13.58 13.22 13.30 1.1M
2022-12-23 13.34 13.55 13.25 13.38 0.6M
2022-12-22 13.50 13.69 13.35 13.36 0.6M
2022-12-21 13.89 13.94 13.42 13.60 0.8M
2022-12-20 13.68 13.84 13.44 13.49 0.6M
2022-12-19 13.80 13.96 13.65 13.68 0.6M
2022-12-16 13.99 14.04 13.84 13.88 0.5M
2022-12-15 14.15 14.21 13.96 13.99 0.7M
2022-12-14 14.25 14.25 14.05 14.14 0.9M
2022-12-13 14.25 14.29 14.08 14.21 1.0M
2022-12-12 14.05 14.28 14.05 14.19 0.8M
2022-12-09 14.17 14.31 14.08 14.09 0.7M
2022-12-08 14.19 14.32 14.12 14.20 0.8M
2022-12-07 14.10 14.33 13.96 14.24 1.1M
2022-12-06 14.17 14.24 14.01 14.07 0.9M
2022-12-05 14.28 14.30 14.05 14.17 1.3M
2022-12-02 14.20 14.24 14.05 14.15 0.7M
2022-12-01 14.28 14.28 14.08 14.10 0.8M
2022-11-30 14.10 14.25 14.06 14.19 0.8M
2022-11-29 13.94 14.15 13.53 14.04 1.7M
2022-11-28 13.89 14.00 13.10 13.80 0.9M
2022-11-25 13.99 14.14 13.80 13.89 0.7M
2022-11-24 14.06 14.21 13.88 13.99 0.8M
2022-11-23 14.37 14.41 13.90 13.98 1.1M
2022-11-22 14.65 14.67 14.26 14.32 0.6M
2022-11-21 14.36 14.57 14.20 14.56 0.7M
2022-11-18 14.58 14.62 14.42 14.42 0.6M
2022-11-17 14.46 14.58 14.41 14.54 0.6M
2022-11-16 14.67 14.67 14.41 14.46 0.8M
2022-11-15 14.39 14.60 14.33 14.49 0.7M
2022-11-14 14.42 14.64 14.42 14.47 0.7M
2022-11-11 14.59 14.79 14.37 14.39 1.0M
2022-11-10 14.54 14.62 14.31 14.40 0.4M
2022-11-09 14.52 14.52 14.25 14.43 0.4M
2022-11-08 14.49 14.49 14.15 14.45 0.5M
2022-11-07 14.21 14.46 14.14 14.44 1.0M
2022-11-04 14.20 14.27 13.98 14.21 0.8M
2022-11-03 14.25 14.25 13.97 14.12 0.5M
2022-11-02 14.11 14.23 13.95 14.14 0.6M
2022-11-01 13.73 14.15 13.68 14.12 0.8M
2022-10-31 13.39 13.90 13.37 13.78 0.7M
2022-10-28 14.07 14.07 13.33 13.40 0.8M
2022-10-27 13.58 14.15 13.58 13.99 0.8M
2022-10-26 13.36 13.99 13.35 13.78 0.7M
2022-10-25 13.55 13.69 13.30 13.37 0.6M
2022-10-24 13.96 14.19 13.58 13.67 0.7M
2022-10-21 13.91 14.18 13.90 13.96 0.4M
2022-10-20 13.87 14.12 13.79 13.94 0.6M
2022-10-19 14.08 14.15 13.88 13.93 0.6M
2022-10-18 14.14 14.19 14.01 14.08 0.7M
2022-10-17 13.67 14.10 13.67 14.01 0.8M
2022-10-14 13.64 13.79 13.49 13.72 0.9M
2022-10-13 13.24 13.64 13.20 13.48 0.8M
2022-10-12 12.82 13.27 12.82 13.24 0.8M
2022-10-11 12.97 13.29 12.82 12.98 0.9M
2022-10-10 13.40 13.66 13.01 13.15 0.9M
2022-09-30 13.35 13.60 13.24 13.25 0.6M
2022-09-29 13.31 13.60 13.22 13.35 0.9M
2022-09-28 13.50 13.59 13.17 13.18 0.5M
2022-09-27 13.10 13.47 13.10 13.45 0.8M
2022-09-26 13.59 13.59 12.95 13.10 0.9M
2022-09-23 13.63 13.91 13.53 13.53 0.6M
2022-09-22 13.92 14.10 13.72 13.79 0.8M
2022-09-21 14.05 14.21 13.88 14.16 0.4M
2022-09-20 14.03 14.32 14.03 14.16 0.6M
2022-09-19 14.26 14.26 13.90 13.92 0.7M
2022-09-16 14.70 14.79 14.25 14.30 1.1M
2022-09-15 14.93 15.17 14.61 14.73 1.0M
2022-09-14 14.98 15.10 14.77 14.89 0.6M
2022-09-13 14.92 15.20 14.79 15.16 1.1M
2022-09-09 14.95 15.02 14.71 14.82 0.7M
2022-09-08 15.00 15.18 14.89 14.91 0.7M
2022-09-07 15.25 15.25 15.01 15.03 0.7M
2022-09-06 15.10 15.25 14.99 15.22 0.6M
2022-09-05 15.24 15.35 14.94 15.10 0.9M
2022-09-02 15.23 15.25 15.04 15.25 0.7M
2022-09-01 15.15 15.31 15.01 15.02 0.8M
2022-08-31 15.47 15.47 15.08 15.08 0.9M
2022-08-30 15.28 15.41 15.02 15.40 1.0M
2022-08-29 14.66 15.20 14.60 15.18 0.9M
2022-08-26 15.05 15.09 14.83 14.93 0.6M
2022-08-25 14.70 15.00 14.65 14.95 1.1M
2022-08-24 15.31 15.32 14.65 14.80 2.3M
2022-08-23 15.05 15.40 14.95 15.30 0.8M
2022-08-22 15.01 15.19 14.92 15.15 0.4M
2022-08-19 15.29 15.32 15.02 15.06 0.7M
2022-08-18 15.49 15.50 15.08 15.12 0.9M
2022-08-17 15.45 15.50 15.33 15.45 0.6M
2022-08-16 15.56 15.56 15.30 15.41 0.6M
2022-08-15 15.46 15.62 15.28 15.41 0.5M
2022-08-12 15.51 15.65 15.25 15.40 0.7M
2022-08-11 15.51 15.59 15.37 15.50 0.6M
2022-08-10 15.40 15.55 15.39 15.46 0.5M
2022-08-09 15.29 15.50 15.05 15.41 1.0M
2022-08-08 15.14 15.35 15.00 15.29 0.5M
2022-08-05 15.15 15.16 14.92 15.14 0.7M
2022-08-04 14.66 15.09 14.66 15.09 1.1M
2022-08-03 14.75 15.06 14.56 14.57 0.9M
2022-08-02 15.41 15.41 14.54 14.74 1.8M
2022-08-01 15.78 15.78 15.38 15.40 1.0M
2022-07-29 15.60 16.13 15.46 15.67 2.0M
2022-07-28 15.18 15.77 15.00 15.51 1.6M
2022-07-27 15.19 15.23 14.98 15.09 0.6M
2022-07-26 15.10 15.25 14.83 15.17 0.6M
2022-07-25 15.30 15.36 15.11 15.20 0.7M
2022-07-22 15.47 15.47 15.02 15.13 0.7M
2022-07-21 15.38 15.47 15.26 15.26 0.7M
2022-07-20 15.55 15.59 15.39 15.44 0.6M
2022-07-19 15.28 15.54 15.28 15.50 0.7M
2022-07-18 14.95 15.46 14.93 15.44 1.5M
2022-07-15 15.34 15.41 14.91 14.95 0.9M
2022-07-14 15.32 15.46 15.18 15.38 0.8M
2022-07-13 14.98 15.36 14.91 15.30 0.9M
2022-07-12 15.50 15.53 15.05 15.06 1.1M
2022-07-11 15.40 15.75 15.33 15.53 1.4M
2022-07-08 15.46 15.61 15.35 15.47 0.7M
2022-07-07 15.40 15.55 15.26 15.41 0.8M
2022-07-06 15.60 15.62 15.29 15.38 0.9M
2022-07-05 15.98 15.99 15.43 15.63 1.4M
2022-07-04 15.52 16.09 15.42 15.96 1.6M
2022-07-01 15.52 15.74 15.41 15.56 1.0M
2022-06-30 15.41 15.66 15.41 15.50 0.9M
2022-06-29 15.82 15.82 15.41 15.41 1.0M
2022-06-28 15.88 15.92 15.67 15.81 1.1M
2022-06-27 15.66 15.84 15.58 15.82 1.4M
2022-06-24 15.38 15.66 15.25 15.63 1.5M
2022-06-23 15.18 15.39 15.04 15.34 1.1M
2022-06-22 15.50 15.50 15.10 15.15 1.2M
2022-06-21 15.51 15.52 15.23 15.39 1.0M
2022-06-20 15.15 15.50 15.15 15.45 1.3M
2022-06-17 15.20 15.40 14.93 15.16 1.1M
2022-06-16 15.02 15.45 14.97 15.25 1.6M
2022-06-15 15.05 15.20 14.90 15.02 1.2M
2022-06-14 14.88 15.08 14.70 15.04 0.8M
2022-06-13 14.97 15.11 14.80 15.06 0.8M
2022-06-10 14.82 15.03 14.66 14.97 1.0M
2022-06-09 15.06 15.17 14.75 14.85 0.9M
2022-06-08 15.02 15.10 14.68 15.03 1.0M
2022-06-07 15.25 15.39 14.97 15.01 1.1M
2022-06-06 14.99 15.29 14.92 15.25 1.4M
2022-06-02 15.03 15.14 14.88 15.02 1.1M
2022-06-01 14.93 15.17 14.77 15.14 1.3M
2022-05-31 14.61 15.05 14.54 14.93 1.3M
2022-05-30 14.77 14.87 14.50 14.57 0.6M
2022-05-27 14.80 14.80 14.50 14.62 0.6M
2022-05-26 14.59 14.75 14.40 14.60 0.6M
2022-05-25 14.33 14.55 14.31 14.50 0.6M
2022-05-24 14.88 15.10 14.29 14.33 1.1M
2022-05-23 14.91 15.09 14.82 15.06 0.9M
2022-05-20 14.84 14.99 14.74 14.91 1.0M
2022-05-19 14.88 15.02 14.62 14.82 1.5M
2022-05-18 15.23 15.50 15.03 15.25 1.9M
2022-05-17 15.55 16.09 14.77 15.61 2.8M
2022-05-16 15.05 15.70 14.85 15.45 2.2M
2022-05-13 14.96 15.00 14.71 14.93 1.5M
2022-05-12 14.51 15.20 14.44 14.87 1.7M
2022-05-11 15.21 15.69 14.60 14.72 3.6M
2022-05-10 14.85 15.12 14.55 15.09 2.4M
2022-05-09 14.22 15.14 14.01 14.98 3.2M
2022-05-06 13.99 14.29 13.93 14.22 1.3M
2022-05-05 14.40 14.79 14.27 14.30 1.5M
2022-04-29 13.69 14.37 13.68 14.19 0.9M
2022-04-28 14.03 14.22 13.50 13.69 0.8M
2022-04-27 13.65 14.19 13.20 14.13 1.5M
2022-04-26 14.39 14.44 13.60 13.80 1.1M
2022-04-25 15.31 15.31 14.36 14.38 1.4M
2022-04-22 15.51 15.53 15.09 15.40 1.0M
2022-04-21 16.21 16.29 15.51 15.53 1.6M
2022-04-20 16.53 16.86 16.27 16.38 1.1M
2022-04-19 16.56 17.05 16.52 16.74 1.5M
2022-04-18 16.18 16.73 15.90 16.56 1.0M
2022-04-15 16.60 16.60 16.01 16.16 1.4M
2022-04-14 16.98 17.18 16.38 16.62 1.4M
2022-04-13 17.17 17.28 16.96 16.98 0.7M
2022-04-12 16.99 17.18 16.76 17.17 0.8M
2022-04-11 17.24 17.24 16.83 16.98 1.0M
2022-04-08 17.05 17.27 16.76 17.25 1.6M
2022-04-07 17.43 17.44 16.91 17.07 1.7M
2022-04-06 17.53 17.75 17.46 17.48 1.2M
2022-04-01 17.35 17.61 17.30 17.48 1.6M
2022-03-31 17.72 17.72 17.19 17.41 2.3M
2022-03-30 17.91 17.91 17.53 17.75 2.6M
2022-03-29 17.40 18.08 17.30 17.90 4.2M
2022-03-28 17.80 18.14 17.14 17.43 5.4M
2022-03-25 18.69 18.69 18.10 18.23 8.0M
2022-03-24 17.84 19.72 17.63 19.19 11.2M
2022-03-23 17.84 18.23 17.71 17.93 1.1M
2022-03-22 17.90 18.18 17.70 17.83 0.6M
2022-03-21 18.14 18.21 17.77 18.00 0.7M
2022-03-18 17.45 18.02 17.45 17.98 1.1M
2022-03-17 17.80 17.93 17.43 17.56 1.2M
2022-03-16 17.40 17.67 16.68 17.64 2.1M
2022-03-15 18.25 18.30 17.03 17.08 2.3M
2022-03-14 18.89 19.11 18.10 18.35 2.3M
2022-03-11 18.31 19.05 18.04 18.98 2.4M
2022-03-10 18.68 19.04 18.28 18.49 1.8M
2022-03-09 18.18 18.45 17.73 18.39 2.1M
2022-03-08 18.47 18.60 17.97 18.25 2.1M
2022-03-07 19.10 19.10 18.40 18.59 1.8M
2022-03-04 18.70 19.26 18.66 19.01 2.5M
2022-03-03 18.95 19.04 18.60 18.75 1.1M
2022-03-02 18.61 19.03 18.41 18.95 1.7M
2022-03-01 18.58 18.67 18.26 18.67 1.7M
2022-02-28 19.48 19.48 18.38 18.43 3.1M
2022-02-25 18.35 19.35 18.35 19.34 3.2M
2022-02-24 18.57 18.75 18.11 18.25 1.3M
2022-02-23 18.55 18.77 18.50 18.58 1.9M
2022-02-22 18.62 18.69 18.27 18.54 1.3M
2022-02-21 18.90 18.96 18.60 18.67 1.0M
2022-02-18 18.50 19.09 18.50 18.84 1.4M
2022-02-17 18.60 18.88 18.50 18.70 1.2M
2022-02-16 18.75 18.90 18.49 18.68 1.3M
2022-02-15 18.78 18.78 18.43 18.54 0.9M
2022-02-14 18.37 18.85 18.30 18.68 1.3M
2022-02-11 18.50 18.78 18.27 18.43 2.1M
2022-02-10 18.37 18.89 18.17 18.55 2.2M
2022-02-09 17.98 18.37 17.84 18.30 1.6M
2022-02-08 17.57 17.94 17.57 17.90 1.2M
2022-02-07 17.39 17.74 17.38 17.61 1.4M
2022-01-28 16.66 17.60 16.66 17.31 1.6M
2022-01-27 17.18 17.35 16.63 16.66 1.7M
2022-01-26 17.01 17.40 17.01 17.19 1.0M
2022-01-25 17.56 17.66 16.95 17.01 2.2M
2022-01-24 17.53 17.72 17.31 17.54 1.2M
2022-01-21 18.20 18.20 17.53 17.55 1.8M
2022-01-20 18.40 18.53 17.89 17.96 1.8M
2022-01-19 18.15 18.47 18.10 18.44 1.7M
2022-01-18 18.75 18.75 18.20 18.23 3.2M
2022-01-17 19.00 19.26 18.70 18.93 3.5M
2022-01-14 18.48 19.48 18.34 19.15 7.0M
2022-01-13 18.72 18.98 18.35 18.46 2.4M
2022-01-12 18.22 18.98 18.01 18.88 4.3M
2022-01-11 18.66 18.77 18.07 18.16 3.0M
2022-01-10 18.42 18.92 18.20 18.66 4.7M
2022-01-07 19.34 19.40 17.69 18.58 7.1M
2022-01-06 19.50 19.79 18.64 19.21 8.6M
2022-01-05 18.58 19.77 18.40 19.15 6.5M
2022-01-04 18.58 18.77 18.31 18.70 2.0M