Shandong Weigao Orthopaedic Device Co Ltd (688161)

688161
🏛️ 中国 →
32.90
最終更新: 2025-09-30
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 40.45 41.69 40.40 41.45 0.6M
2023-12-28 39.20 40.73 38.89 40.45 0.7M
2023-12-27 38.92 39.35 38.35 39.31 0.3M
2023-12-26 39.76 39.76 38.41 39.00 0.4M
2023-12-25 38.51 39.48 38.51 39.31 0.3M
2023-12-22 38.85 39.25 38.42 38.60 0.4M
2023-12-21 38.99 39.29 38.18 39.12 0.5M
2023-12-20 40.11 40.20 39.00 39.03 0.4M
2023-12-19 39.25 39.89 38.68 39.89 0.5M
2023-12-18 38.93 39.86 38.93 39.21 0.3M
2023-12-15 39.53 40.12 39.31 39.49 0.4M
2023-12-14 39.65 40.17 39.45 39.47 0.4M
2023-12-13 39.79 40.24 39.41 39.44 0.5M
2023-12-12 40.09 40.09 39.23 39.79 0.7M
2023-12-11 41.11 41.11 38.40 40.15 1.8M
2023-12-08 41.31 41.83 41.05 41.08 0.7M
2023-12-07 41.42 41.86 40.94 41.43 0.6M
2023-12-06 40.98 41.88 40.60 41.05 0.5M
2023-12-05 41.72 41.72 40.82 40.82 0.5M
2023-12-04 41.83 42.05 40.91 42.05 0.6M
2023-12-01 42.67 42.85 41.76 41.83 0.7M
2023-11-30 42.26 43.25 42.10 42.89 0.7M
2023-11-29 42.92 42.92 42.20 42.43 0.5M
2023-11-28 42.05 43.15 41.81 43.01 0.8M
2023-11-27 41.67 42.50 41.61 42.09 0.6M
2023-11-24 42.42 42.64 41.70 42.00 0.6M
2023-11-23 41.94 42.60 41.75 42.36 0.5M
2023-11-22 42.21 42.88 41.91 41.93 0.4M
2023-11-21 42.49 42.88 42.30 42.47 0.5M
2023-11-20 41.58 42.77 41.41 42.53 0.7M
2023-11-17 41.34 41.77 41.02 41.56 0.5M
2023-11-16 42.04 42.04 41.12 41.25 0.7M
2023-11-15 42.80 43.09 41.76 41.95 0.8M
2023-11-14 42.26 42.85 41.71 42.50 0.7M
2023-11-13 42.37 42.76 41.66 42.26 0.7M
2023-11-10 41.80 42.26 41.55 41.83 0.6M
2023-11-09 42.92 43.27 41.90 41.95 1.1M
2023-11-08 42.42 43.34 42.14 43.02 0.7M
2023-11-07 42.15 43.29 41.90 42.46 1.4M
2023-11-06 41.00 42.75 41.00 42.23 1.1M
2023-11-03 41.02 41.50 40.50 40.72 0.6M
2023-11-02 41.62 42.07 40.91 40.92 0.5M
2023-11-01 41.50 41.62 40.68 41.53 0.6M
2023-10-31 41.76 41.82 41.00 41.41 0.9M
2023-10-30 40.88 41.98 40.50 41.76 1.4M
2023-10-27 37.90 41.64 37.59 41.20 2.4M
2023-10-26 37.03 38.18 36.81 37.89 0.6M
2023-10-25 38.19 38.20 37.22 37.28 0.5M
2023-10-24 37.64 38.03 36.82 37.88 0.4M
2023-10-23 37.48 37.78 36.58 37.18 0.5M
2023-10-20 38.34 38.37 37.30 37.30 0.6M
2023-10-19 39.11 39.50 37.85 38.49 1.0M
2023-10-18 40.32 40.37 39.31 39.39 0.6M
2023-10-17 40.76 40.76 39.85 40.41 0.6M
2023-10-16 41.33 42.00 40.41 40.86 1.0M
2023-10-13 40.50 41.35 40.50 41.24 1.0M
2023-10-12 39.85 40.99 39.85 40.89 1.0M
2023-10-11 38.88 40.79 38.88 40.03 1.2M
2023-10-10 39.79 39.79 38.85 38.88 0.7M
2023-10-09 40.46 40.46 39.30 39.51 0.6M
2023-09-28 40.59 40.88 40.26 40.46 0.8M
2023-09-27 40.43 41.39 40.03 40.82 1.3M
2023-09-26 39.38 40.18 39.04 39.63 1.0M
2023-09-25 39.17 39.89 38.88 39.33 1.0M
2023-09-22 39.03 39.35 38.18 39.18 1.2M
2023-09-21 39.62 40.22 39.00 39.03 1.2M
2023-09-20 41.76 41.76 39.51 39.99 2.4M
2023-09-19 42.00 44.24 40.90 41.46 4.5M
2023-09-18 39.04 39.64 38.70 39.36 0.9M
2023-09-15 38.98 39.65 38.32 38.95 1.2M
2023-09-14 39.08 39.37 38.11 38.85 0.9M
2023-09-13 39.36 39.45 38.69 39.39 1.1M
2023-09-12 38.50 39.50 38.14 39.36 1.2M
2023-09-11 37.38 38.96 37.05 38.57 1.7M
2023-09-08 37.10 37.39 36.90 37.38 0.4M
2023-09-07 37.52 37.72 37.15 37.21 0.5M
2023-09-06 37.67 37.73 37.13 37.67 0.6M
2023-09-05 37.85 38.19 37.41 37.45 0.6M
2023-09-04 38.10 38.10 37.46 37.90 0.6M
2023-09-01 37.80 38.19 37.42 37.65 0.6M
2023-08-31 38.33 38.33 37.80 37.88 1.1M
2023-08-30 36.60 38.67 36.41 38.62 2.8M
2023-08-29 37.01 38.65 36.76 38.34 1.3M
2023-08-28 38.97 39.20 36.73 36.97 1.2M
2023-08-25 37.01 37.53 36.55 36.93 1.1M
2023-08-24 37.18 37.85 36.39 37.30 1.0M
2023-08-23 37.60 37.60 36.36 36.37 0.8M
2023-08-22 38.35 38.47 36.88 37.60 1.3M
2023-08-21 38.40 38.96 37.98 38.01 1.1M
2023-08-18 39.72 40.05 38.68 38.80 2.0M
2023-08-17 38.25 38.63 37.78 38.50 0.7M
2023-08-16 38.27 39.36 38.16 38.26 1.4M
2023-08-15 38.84 38.92 38.00 38.68 1.1M
2023-08-14 38.19 38.97 38.14 38.77 0.9M
2023-08-11 39.75 39.79 38.75 38.80 1.0M
2023-08-10 39.36 39.79 38.63 39.64 0.9M
2023-08-09 40.21 41.28 38.99 39.36 2.4M
2023-08-08 40.93 40.93 40.17 40.22 1.3M
2023-08-07 42.81 42.91 40.60 40.98 1.8M
2023-08-04 43.46 44.15 42.70 42.97 1.3M
2023-08-03 43.10 43.65 42.99 43.49 0.8M
2023-08-02 44.40 44.40 42.88 43.21 1.2M
2023-08-01 43.76 45.28 43.32 44.43 1.6M
2023-07-31 43.84 44.11 42.86 43.76 1.3M
2023-07-28 43.67 43.90 42.84 43.88 1.8M
2023-07-27 44.56 44.56 43.56 43.67 1.4M
2023-07-26 44.92 45.74 44.31 44.60 1.5M
2023-07-25 44.35 44.99 42.99 44.95 1.7M
2023-07-24 44.00 45.61 43.11 43.60 2.3M
2023-07-21 41.20 44.50 41.11 44.20 2.8M
2023-07-20 41.07 41.75 41.00 41.33 0.7M
2023-07-19 41.34 41.35 40.66 40.94 0.6M
2023-07-18 40.80 41.57 40.61 41.37 0.7M
2023-07-17 40.70 41.08 40.30 40.78 0.5M
2023-07-14 41.16 41.28 40.62 40.84 0.5M
2023-07-13 40.71 41.56 40.40 41.28 0.7M
2023-07-12 42.15 42.15 40.44 40.50 1.1M
2023-07-11 40.54 42.02 40.41 41.87 1.5M
2023-07-10 40.97 41.37 40.08 40.22 1.3M
2023-07-07 40.88 41.20 40.50 40.63 1.0M
2023-07-06 41.92 41.99 40.38 40.90 1.8M
2023-07-05 43.56 43.60 41.50 41.84 1.8M
2023-07-04 43.35 44.03 42.96 43.56 0.9M
2023-07-03 43.44 43.86 43.15 43.35 0.7M
2023-06-30 43.16 44.08 43.01 43.31 0.8M
2023-06-29 42.85 43.67 42.58 42.91 0.8M
2023-06-28 43.44 43.63 42.30 42.70 0.6M
2023-06-27 42.59 43.47 42.17 43.14 0.7M
2023-06-26 43.01 43.73 41.80 42.16 0.9M
2023-06-21 43.96 44.42 43.40 43.40 0.5M
2023-06-20 44.39 44.98 43.94 44.06 0.6M
2023-06-19 46.24 46.77 44.56 44.68 1.0M
2023-06-16 45.25 46.38 45.11 46.25 0.9M
2023-06-15 44.26 45.40 43.91 45.25 0.6M
2023-06-14 44.01 44.78 43.75 44.24 0.4M
2023-06-13 43.86 44.85 43.70 44.22 0.6M
2023-06-12 43.36 43.94 43.15 43.74 0.6M
2023-06-09 43.63 44.50 43.15 43.45 1.2M
2023-06-08 44.58 44.77 43.00 43.11 0.8M
2023-06-07 44.02 44.81 43.76 44.08 0.5M
2023-06-06 45.96 45.96 43.92 43.92 0.7M
2023-06-05 45.97 46.35 44.50 45.28 1.1M
2023-06-02 47.01 47.38 46.52 46.56 0.4M
2023-06-01 46.71 47.50 46.19 46.91 0.5M
2023-05-31 47.54 48.49 47.00 47.18 0.7M
2023-05-30 48.13 48.88 47.57 48.08 0.5M
2023-05-29 48.78 49.32 48.28 48.45 0.7M
2023-05-26 48.13 48.81 47.55 48.81 0.5M
2023-05-25 48.40 48.88 47.48 48.14 0.6M
2023-05-24 47.87 48.97 47.33 48.43 0.6M
2023-05-23 47.66 48.63 47.66 48.00 0.9M
2023-05-22 48.28 49.22 47.33 47.66 1.2M
2023-05-19 47.17 49.12 47.12 48.25 1.1M
2023-05-18 49.14 49.41 46.91 47.66 1.2M
2023-05-17 48.76 49.10 48.09 48.96 0.3M
2023-05-16 48.70 50.30 48.46 48.60 0.7M
2023-05-15 49.57 49.85 48.06 48.87 1.0M
2023-05-12 49.82 50.30 49.38 49.57 0.3M
2023-05-11 50.80 51.70 49.21 49.38 0.9M
2023-05-10 50.68 51.35 49.74 50.90 0.3M
2023-05-09 51.50 51.50 50.28 50.48 0.5M
2023-05-08 53.68 53.68 51.10 51.50 1.2M
2023-05-05 55.66 55.79 53.03 53.29 0.9M
2023-05-04 56.56 57.44 55.50 55.75 0.9M
2023-04-28 59.00 59.00 56.30 57.22 1.3M
2023-04-27 56.55 60.20 56.13 59.84 1.2M
2023-04-26 57.00 57.98 56.10 56.80 0.8M
2023-04-25 55.88 57.50 53.80 57.50 1.1M
2023-04-24 56.50 58.35 55.51 56.15 0.7M
2023-04-21 56.79 58.00 56.18 56.63 0.8M
2023-04-20 57.82 58.70 56.18 56.58 0.7M
2023-04-19 59.88 59.90 57.50 57.70 0.6M
2023-04-18 60.29 60.68 59.03 59.34 0.5M
2023-04-17 59.69 61.28 59.55 60.29 0.5M
2023-04-14 59.83 61.28 58.50 60.17 0.8M
2023-04-13 58.25 60.88 57.60 59.50 1.0M
2023-04-12 59.70 60.90 58.20 58.28 0.7M
2023-04-11 60.10 61.50 59.05 59.83 0.5M
2023-04-10 61.46 61.84 59.90 60.10 0.7M
2023-04-07 60.97 62.40 60.66 61.56 0.6M
2023-04-06 60.03 61.42 59.58 61.21 0.6M
2023-04-04 59.05 60.85 58.67 60.75 0.9M
2023-04-03 58.15 59.80 57.33 59.17 1.0M
2023-03-31 57.44 58.17 56.71 57.22 0.4M
2023-03-30 58.31 58.64 56.45 57.16 0.7M
2023-03-29 58.05 59.00 57.66 58.31 0.4M
2023-03-28 58.00 59.35 57.58 58.30 0.6M
2023-03-27 57.89 58.68 57.20 58.06 0.5M
2023-03-24 59.20 60.37 57.65 57.76 0.5M
2023-03-23 61.00 61.00 59.00 59.08 0.6M
2023-03-22 61.80 61.85 60.20 60.60 0.3M
2023-03-21 60.20 62.08 59.82 61.17 0.4M
2023-03-20 60.03 60.79 59.01 60.36 0.4M
2023-03-17 60.15 61.39 59.83 60.12 0.4M
2023-03-16 60.66 61.80 59.75 60.15 0.6M
2023-03-15 60.99 62.59 60.99 61.20 0.4M
2023-03-14 61.50 62.43 60.78 60.90 0.5M
2023-03-13 62.80 63.26 60.77 61.53 0.7M
2023-03-10 62.66 64.23 61.72 63.43 0.7M
2023-03-09 62.65 64.29 62.33 62.60 0.6M
2023-03-08 65.13 66.00 62.40 63.00 1.4M
2023-03-07 63.85 67.88 62.02 65.11 1.9M
2023-03-06 62.86 64.13 61.58 63.80 0.8M
2023-03-03 62.05 63.25 62.05 62.58 0.5M
2023-03-02 62.80 63.36 62.00 62.13 0.5M
2023-03-01 63.76 64.53 62.07 62.70 0.9M
2023-02-28 64.04 65.21 62.50 64.15 1.2M
2023-02-27 66.00 66.39 64.40 64.75 0.4M
2023-02-24 67.50 67.67 65.88 66.03 0.2M
2023-02-23 67.52 68.37 66.66 67.01 0.3M
2023-02-22 67.20 70.40 66.40 68.04 0.7M
2023-02-21 68.20 68.20 65.58 67.30 0.8M
2023-02-20 67.61 68.76 65.10 68.13 0.7M
2023-02-17 66.99 69.45 66.55 67.61 0.7M
2023-02-16 70.30 70.88 66.19 66.89 0.9M
2023-02-15 70.28 70.87 68.99 69.95 0.7M
2023-02-14 66.94 71.49 66.23 70.99 1.5M
2023-02-13 67.00 68.49 66.27 67.22 0.7M
2023-02-10 64.40 67.86 64.39 67.01 1.0M
2023-02-09 64.60 65.46 63.89 64.49 0.7M
2023-02-08 66.31 67.76 64.50 64.93 0.7M
2023-02-07 66.23 67.80 65.39 66.38 0.7M
2023-02-06 67.39 68.39 66.23 66.66 0.8M
2023-02-03 68.78 68.78 66.17 67.92 1.0M
2023-02-02 64.20 69.27 64.00 68.71 1.3M
2023-02-01 63.12 64.99 62.96 64.40 0.8M
2023-01-31 64.01 65.02 62.70 63.95 0.5M
2023-01-30 63.00 65.10 63.00 65.00 1.0M
2023-01-20 65.00 65.99 62.50 63.11 1.1M
2023-01-19 64.23 65.96 63.09 65.82 0.9M
2023-01-18 64.00 65.00 63.10 64.52 1.2M
2023-01-17 63.01 65.50 62.30 63.01 1.2M
2023-01-16 62.93 63.60 62.11 63.00 1.1M
2023-01-13 59.21 63.50 58.62 63.20 2.0M
2023-01-12 59.21 59.99 58.60 59.20 0.7M
2023-01-11 59.94 61.88 59.51 59.58 1.1M
2023-01-10 56.10 60.99 56.00 60.68 1.9M
2023-01-09 56.69 57.30 55.81 56.36 0.6M
2023-01-06 56.84 57.30 56.21 56.67 0.6M
2023-01-05 53.34 57.50 52.90 56.83 1.8M
2023-01-04 52.99 53.40 52.30 53.35 0.7M
2023-01-03 52.01 53.17 51.75 52.76 0.9M