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
2023-12-29 15.05 15.34 14.86 15.22 18.7M
2023-12-28 15.09 15.68 14.47 15.38 32.2M
2023-12-27 17.93 18.26 15.29 15.88 36.8M
2023-12-26 16.60 16.60 16.60 16.60 2.5M
2023-12-25 13.96 15.09 13.96 15.09 4.6M
2023-12-22 14.16 14.16 13.56 13.72 1.4M
2023-12-21 13.89 14.03 13.65 13.93 1.4M
2023-12-20 14.05 14.09 13.89 13.96 1.1M
2023-12-19 13.98 14.15 13.87 14.09 1.3M
2023-12-18 13.99 14.24 13.82 14.00 1.6M
2023-12-15 14.15 14.15 13.89 13.97 1.0M
2023-12-14 14.11 14.16 14.00 14.04 0.8M
2023-12-13 14.21 14.30 14.03 14.08 1.1M
2023-12-12 14.21 14.36 14.05 14.20 1.0M
2023-12-11 14.07 14.26 13.92 14.20 2.0M
2023-12-08 14.39 14.42 14.20 14.23 1.5M
2023-12-07 14.43 14.59 14.26 14.37 1.5M
2023-12-06 14.28 14.58 14.25 14.47 1.7M
2023-12-05 14.30 14.41 14.22 14.27 2.0M
2023-12-04 14.41 14.49 14.23 14.25 1.4M
2023-12-01 14.40 14.46 14.30 14.35 1.5M
2023-11-30 14.33 14.41 14.22 14.40 1.5M
2023-11-29 14.51 14.56 14.30 14.35 1.1M
2023-11-28 14.38 14.53 14.23 14.52 2.1M
2023-11-27 14.38 14.55 14.25 14.36 1.6M
2023-11-24 14.38 14.65 14.32 14.42 2.0M
2023-11-23 14.19 14.40 14.16 14.34 1.3M
2023-11-22 14.16 14.34 14.06 14.22 1.7M
2023-11-21 14.30 14.38 14.13 14.18 1.4M
2023-11-20 14.01 14.35 14.01 14.29 1.7M
2023-11-17 13.80 14.13 13.73 14.06 1.4M
2023-11-16 14.06 14.11 13.73 13.77 1.9M
2023-11-15 14.04 14.07 13.89 13.95 1.4M
2023-11-14 14.10 14.15 13.89 13.97 1.5M
2023-11-13 14.11 14.14 13.90 14.10 1.5M
2023-11-10 14.03 14.12 13.86 14.08 1.2M
2023-11-09 14.09 14.20 13.98 13.99 1.6M
2023-11-08 14.06 14.16 13.99 14.09 1.3M
2023-11-07 14.04 14.10 13.84 14.06 1.8M
2023-11-06 14.16 14.20 13.98 14.02 1.5M
2023-11-03 14.01 14.13 13.92 14.04 1.2M
2023-11-02 14.21 14.21 14.00 14.07 1.2M
2023-11-01 14.10 14.24 13.98 14.21 2.0M
2023-10-31 14.23 14.39 13.80 13.99 3.3M
2023-10-30 14.00 14.41 13.92 14.30 2.8M
2023-10-27 13.65 13.94 13.48 13.92 1.4M
2023-10-26 13.40 13.66 13.28 13.59 1.0M
2023-10-25 13.47 13.72 13.35 13.58 1.0M
2023-10-24 12.88 13.42 12.81 13.35 1.2M
2023-10-23 13.00 13.41 12.85 12.88 1.3M
2023-10-20 13.30 13.45 13.14 13.20 0.9M
2023-10-19 13.39 13.55 13.16 13.32 1.0M
2023-10-18 13.70 13.82 13.38 13.39 1.1M
2023-10-17 13.71 13.82 13.55 13.60 1.0M
2023-10-16 14.01 14.01 13.73 13.82 1.5M
2023-10-13 13.78 13.94 13.52 13.87 1.4M
2023-10-12 13.72 13.82 13.63 13.77 1.0M
2023-10-11 13.52 13.76 13.50 13.72 1.3M
2023-10-10 13.92 13.96 13.44 13.53 1.7M
2023-10-09 13.98 13.99 13.68 13.78 1.8M
2023-09-28 14.02 14.06 13.89 13.98 0.9M
2023-09-27 13.90 14.08 13.78 14.03 1.2M
2023-09-26 14.03 14.04 13.84 13.85 0.9M
2023-09-25 13.83 14.08 13.76 14.00 1.3M
2023-09-22 13.80 13.95 13.72 13.86 1.1M
2023-09-21 13.91 14.03 13.78 13.90 1.6M
2023-09-20 13.93 14.16 13.85 14.06 1.9M
2023-09-19 14.00 14.08 13.91 13.97 1.2M
2023-09-18 13.87 14.01 13.68 13.98 1.2M
2023-09-15 13.79 13.96 13.64 13.87 1.1M
2023-09-14 13.82 13.83 13.55 13.64 1.1M
2023-09-13 13.98 14.03 13.66 13.81 1.5M
2023-09-12 13.83 14.01 13.83 13.93 0.8M
2023-09-11 13.78 14.08 13.72 13.90 1.6M
2023-09-08 13.63 13.88 13.56 13.79 1.4M
2023-09-07 13.80 14.05 13.49 13.54 1.8M
2023-09-06 13.98 13.98 13.70 13.85 1.2M
2023-09-05 14.00 14.12 13.83 13.90 1.0M
2023-09-04 13.97 14.24 13.85 14.07 2.7M
2023-09-01 13.74 14.00 13.61 13.93 2.4M
2023-08-31 13.90 14.05 13.67 13.84 4.6M
2023-08-30 13.82 14.13 13.76 13.96 2.5M
2023-08-29 13.34 13.79 13.28 13.76 2.0M
2023-08-28 14.00 14.03 13.35 13.37 2.9M
2023-08-25 13.57 13.89 13.43 13.46 2.2M
2023-08-24 13.35 13.82 13.13 13.64 2.4M
2023-08-23 13.18 13.45 12.98 13.33 1.4M
2023-08-22 13.40 13.40 12.90 13.18 1.8M
2023-08-21 13.61 13.62 13.21 13.31 1.9M
2023-08-18 14.01 14.18 13.51 13.62 2.8M
2023-08-17 13.61 14.32 13.47 14.10 3.3M
2023-08-16 13.65 13.87 13.45 13.64 1.6M
2023-08-15 13.37 13.95 13.24 13.71 3.3M
2023-08-14 13.20 13.56 12.95 13.48 3.1M
2023-08-11 13.39 13.42 13.16 13.20 1.3M
2023-08-10 13.24 13.44 13.15 13.39 0.8M
2023-08-09 13.36 13.49 13.17 13.29 0.9M
2023-08-08 13.39 13.40 13.21 13.26 0.8M
2023-08-07 13.68 13.70 13.34 13.40 1.1M
2023-08-04 13.60 13.77 13.50 13.54 0.8M
2023-08-03 13.53 13.68 13.41 13.58 0.9M
2023-08-02 13.73 13.73 13.54 13.60 0.8M
2023-08-01 13.80 13.87 13.72 13.74 0.6M
2023-07-31 13.85 13.85 13.66 13.76 0.7M
2023-07-28 13.65 13.74 13.55 13.66 0.6M
2023-07-27 13.68 13.69 13.57 13.60 0.7M
2023-07-26 13.65 13.68 13.54 13.63 0.6M
2023-07-25 13.77 13.77 13.60 13.65 0.8M
2023-07-24 13.70 13.79 13.58 13.66 0.7M
2023-07-21 13.69 13.78 13.60 13.69 0.8M
2023-07-20 13.77 13.77 13.56 13.60 0.7M
2023-07-19 13.67 13.74 13.61 13.72 0.8M
2023-07-18 13.48 13.67 13.47 13.60 0.7M
2023-07-17 13.33 13.50 13.21 13.48 0.9M
2023-07-14 13.48 13.48 13.30 13.41 0.5M
2023-07-13 13.33 13.42 13.30 13.41 0.6M
2023-07-12 13.33 13.47 13.24 13.26 0.7M
2023-07-11 13.50 13.50 13.30 13.38 0.6M
2023-07-10 13.33 13.46 13.31 13.41 1.1M
2023-07-07 13.24 13.39 13.17 13.28 0.9M
2023-07-06 13.18 13.50 13.18 13.21 1.1M
2023-07-05 13.21 13.28 13.12 13.22 0.5M
2023-07-04 13.13 13.30 13.13 13.19 0.5M
2023-07-03 13.25 13.35 13.11 13.18 0.6M
2023-06-30 13.01 13.22 13.01 13.11 0.8M
2023-06-29 13.03 13.10 12.88 12.93 0.4M
2023-06-28 12.68 13.31 12.60 12.94 1.1M
2023-06-27 12.68 12.77 12.50 12.72 0.6M
2023-06-26 12.78 12.86 12.49 12.54 0.8M
2023-06-21 13.00 13.01 12.77 12.78 0.7M
2023-06-20 13.06 13.11 12.92 12.95 1.0M
2023-06-19 13.23 13.23 13.07 13.08 0.6M
2023-06-16 13.21 13.26 13.12 13.19 0.6M
2023-06-15 13.24 13.25 13.13 13.23 0.4M
2023-06-14 13.28 13.32 13.16 13.23 0.5M
2023-06-13 13.18 13.25 13.10 13.21 0.5M
2023-06-12 13.07 13.23 13.00 13.20 0.7M
2023-06-09 13.15 13.25 12.99 13.07 0.5M
2023-06-08 13.09 13.25 13.06 13.14 0.5M
2023-06-07 12.99 13.13 12.98 13.10 0.4M
2023-06-06 13.25 13.48 13.06 13.07 0.9M
2023-06-05 13.33 13.39 13.15 13.26 0.9M
2023-06-02 13.08 13.48 13.06 13.33 1.8M
2023-06-01 13.06 13.15 12.94 13.04 0.7M
2023-05-31 13.06 13.20 13.02 13.06 0.5M
2023-05-30 12.96 13.33 12.96 13.22 0.7M
2023-05-29 13.22 13.50 13.12 13.15 0.6M
2023-05-26 13.21 13.25 13.03 13.22 0.5M
2023-05-25 13.24 13.24 13.01 13.18 0.5M
2023-05-24 13.31 13.37 13.21 13.24 0.5M
2023-05-23 13.43 13.51 13.38 13.38 0.5M
2023-05-22 13.46 13.48 13.31 13.43 0.5M
2023-05-19 13.26 13.44 13.17 13.42 0.8M
2023-05-18 13.28 13.37 13.15 13.26 0.6M
2023-05-17 13.16 13.29 13.04 13.28 0.6M
2023-05-16 13.16 13.30 13.11 13.16 0.5M
2023-05-15 13.10 13.20 12.95 13.16 0.6M
2023-05-12 13.08 13.21 13.03 13.13 0.5M
2023-05-11 12.97 13.15 12.97 13.13 0.5M
2023-05-10 13.16 13.16 12.91 12.99 0.6M
2023-05-09 13.29 13.29 13.01 13.03 0.7M
2023-05-08 13.20 13.45 13.10 13.24 0.8M
2023-05-05 13.31 13.31 12.96 13.12 1.1M
2023-05-04 13.15 13.36 13.10 13.26 0.8M
2023-04-28 13.00 13.34 13.00 13.21 0.9M
2023-04-27 12.88 13.10 12.85 13.00 0.7M
2023-04-26 12.87 13.16 12.87 13.06 0.6M
2023-04-25 13.23 13.36 12.85 12.98 1.2M
2023-04-24 13.44 13.47 13.15 13.18 1.1M
2023-04-21 13.73 13.79 13.40 13.42 1.0M
2023-04-20 13.73 13.89 13.54 13.66 1.2M
2023-04-19 13.93 13.94 13.73 13.79 0.8M
2023-04-18 14.16 14.16 13.84 13.91 0.9M
2023-04-17 14.18 14.18 13.96 14.08 1.0M
2023-04-14 14.13 14.19 13.98 14.07 0.8M
2023-04-13 14.08 14.16 13.99 14.06 0.7M
2023-04-12 14.37 14.37 13.99 14.08 1.0M
2023-04-11 14.36 14.41 14.16 14.23 1.1M
2023-04-10 14.66 14.71 14.29 14.30 1.0M
2023-04-07 14.39 14.75 14.29 14.63 1.3M
2023-04-06 14.52 14.52 14.29 14.36 1.0M
2023-04-04 14.63 14.72 14.44 14.52 1.2M
2023-04-03 14.74 14.74 14.40 14.57 1.1M
2023-03-31 14.38 14.67 14.36 14.58 1.5M
2023-03-30 14.38 14.56 14.30 14.37 1.0M
2023-03-29 14.73 14.85 14.37 14.41 1.4M
2023-03-28 14.37 14.83 14.37 14.75 2.0M
2023-03-27 14.36 14.57 14.19 14.38 1.5M
2023-03-24 14.14 14.37 14.00 14.26 1.5M
2023-03-23 13.95 14.08 13.86 13.99 0.8M
2023-03-22 13.89 14.07 13.88 13.93 0.6M
2023-03-21 13.70 13.96 13.58 13.89 1.1M
2023-03-20 13.81 13.85 13.52 13.70 1.3M
2023-03-17 13.93 14.01 13.73 13.85 1.2M
2023-03-16 14.19 14.30 13.89 13.89 1.2M
2023-03-15 14.18 14.38 14.05 14.31 1.0M
2023-03-14 14.30 14.30 13.96 14.04 1.0M
2023-03-13 14.45 14.45 14.08 14.21 1.0M
2023-03-10 14.50 14.56 14.40 14.41 0.7M
2023-03-09 14.71 14.72 14.50 14.56 0.7M
2023-03-08 15.20 15.20 14.45 14.54 1.0M
2023-03-07 14.72 14.95 14.53 14.62 1.3M
2023-03-06 14.61 14.75 14.56 14.73 1.3M
2023-03-03 14.40 14.72 14.35 14.61 2.4M
2023-03-02 14.58 14.67 14.30 14.41 1.4M
2023-03-01 14.74 14.74 14.49 14.62 1.3M
2023-02-28 14.53 14.91 14.53 14.74 0.8M
2023-02-27 14.81 14.88 14.47 14.61 1.2M
2023-02-24 14.80 14.95 14.60 14.80 1.0M
2023-02-23 14.59 14.95 14.59 14.74 1.4M
2023-02-22 14.33 14.71 14.27 14.66 1.4M
2023-02-21 14.44 14.57 14.25 14.39 0.9M
2023-02-20 14.45 14.48 14.19 14.38 0.7M
2023-02-17 14.19 14.44 14.13 14.31 1.3M
2023-02-16 14.56 14.66 14.00 14.11 1.5M
2023-02-15 14.56 14.85 14.51 14.56 2.4M
2023-02-14 14.76 14.88 14.50 14.59 0.9M
2023-02-13 14.80 15.03 14.58 14.70 1.3M
2023-02-10 14.52 14.72 14.50 14.70 1.5M
2023-02-09 14.40 14.66 14.29 14.57 1.5M
2023-02-08 14.28 14.59 14.19 14.33 1.5M
2023-02-07 14.27 14.36 14.19 14.25 0.7M
2023-02-06 14.23 14.37 14.18 14.26 0.8M
2023-02-03 14.40 14.45 14.19 14.26 1.2M
2023-02-02 14.20 14.57 14.13 14.50 2.0M
2023-02-01 14.20 14.22 14.05 14.18 1.1M
2023-01-31 14.00 14.19 13.99 14.14 0.8M
2023-01-30 14.10 14.21 14.01 14.09 0.9M
2023-01-20 13.84 14.08 13.84 14.06 0.9M
2023-01-19 13.74 13.85 13.66 13.83 0.4M
2023-01-18 13.69 13.77 13.63 13.74 0.4M
2023-01-17 13.90 13.91 13.64 13.69 0.7M
2023-01-16 13.90 13.93 13.80 13.87 0.9M
2023-01-13 13.64 13.77 13.58 13.77 0.5M
2023-01-12 13.64 13.72 13.56 13.57 0.4M
2023-01-11 13.71 13.73 13.61 13.64 0.5M
2023-01-10 13.76 13.81 13.60 13.62 0.5M
2023-01-09 13.68 13.79 13.66 13.69 0.6M
2023-01-06 13.79 13.99 13.68 13.68 0.6M
2023-01-05 13.75 13.92 13.60 13.78 0.7M
2023-01-04 13.77 14.00 13.70 13.72 1.1M
2023-01-03 13.15 14.34 13.15 13.79 2.1M