Shanghai Aladdin Biochemical Technology Co Ltd (688179)

688179
🏛️ 中国 →
12.83
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 56.28 56.79 55.29 56.16 1.2M
2021-12-30 56.02 57.49 55.14 56.28 1.5M
2021-12-29 57.14 57.23 54.29 56.03 2.6M
2021-12-28 52.15 59.00 52.14 56.94 3.1M
2021-12-27 53.21 53.36 51.14 53.14 1.3M
2021-12-24 54.91 55.36 53.11 53.23 1.1M
2021-12-23 55.93 57.70 54.36 55.16 1.8M
2021-12-22 52.86 55.86 52.23 55.75 2.3M
2021-12-21 52.06 52.29 50.34 52.21 0.9M
2021-12-20 51.54 52.29 50.71 51.91 1.1M
2021-12-17 53.44 53.93 51.06 51.39 1.4M
2021-12-16 52.86 55.36 52.86 53.58 1.2M
2021-12-15 54.14 54.47 52.43 53.57 1.5M
2021-12-14 54.17 55.71 54.02 54.24 1.2M
2021-12-13 55.36 56.69 54.16 54.38 1.8M
2021-12-10 54.74 56.93 54.13 54.96 1.4M
2021-12-09 53.13 55.97 52.97 55.00 2.1M
2021-12-08 51.34 54.01 50.71 52.92 1.7M
2021-12-07 52.69 52.85 49.86 50.57 1.5M
2021-12-06 55.84 55.84 51.79 51.91 2.0M
2021-12-03 57.71 57.72 53.34 54.08 4.0M
2021-12-02 57.90 59.51 56.86 57.11 1.1M
2021-12-01 58.33 59.31 58.01 58.08 1.0M
2021-11-30 59.84 61.13 58.31 58.79 1.9M
2021-11-29 60.76 62.69 59.64 60.69 1.5M
2021-11-26 62.19 63.49 60.66 60.66 1.7M
2021-11-25 61.79 63.15 59.64 62.26 2.2M
2021-11-24 58.14 62.00 57.24 61.31 2.1M
2021-11-23 60.00 60.04 57.64 58.32 1.6M
2021-11-22 57.79 61.40 56.50 59.29 2.8M
2021-11-19 55.99 59.44 55.36 56.51 2.8M
2021-11-18 55.86 56.79 54.74 55.90 1.7M
2021-11-17 56.37 56.99 54.66 56.04 1.8M
2021-11-16 57.80 58.89 56.20 56.37 2.4M
2021-11-15 57.56 59.56 56.61 58.20 4.2M
2021-11-12 51.43 57.77 51.43 57.77 5.6M
2021-11-11 45.93 48.40 45.71 48.14 1.6M
2021-11-10 46.59 46.79 44.88 46.29 1.5M
2021-11-09 46.28 46.86 45.01 46.39 1.4M
2021-11-08 46.29 46.29 44.20 45.40 1.7M
2021-11-05 46.85 47.21 44.61 46.06 1.7M
2021-11-04 41.92 48.01 41.65 46.82 4.1M
2021-11-03 41.59 42.28 41.01 41.82 1.6M
2021-11-02 42.14 42.99 41.29 41.60 2.2M
2021-11-01 43.48 43.80 41.79 42.14 3.0M
2021-10-29 42.14 44.09 41.68 43.56 3.4M
2021-10-28 43.21 47.14 43.14 43.14 5.1M
2021-10-27 53.93 54.91 52.63 53.93 1.7M
2021-10-26 53.57 56.65 52.56 54.29 4.0M
2021-10-25 60.29 60.29 57.50 58.07 1.1M
2021-10-22 60.71 61.28 58.86 59.57 1.0M
2021-10-21 62.57 63.55 59.79 60.84 1.0M
2021-10-20 62.29 63.56 60.71 62.57 1.4M
2021-10-19 57.84 62.70 57.13 62.06 1.9M
2021-10-18 58.11 58.11 55.73 57.11 1.1M
2021-10-15 56.79 60.14 55.84 58.56 1.0M
2021-10-14 56.14 57.40 54.86 57.15 1.1M
2021-10-13 56.44 57.70 54.86 55.81 1.4M
2021-10-12 57.88 57.88 55.03 56.37 1.2M
2021-10-11 57.57 58.64 56.62 57.56 0.9M
2021-10-08 58.65 60.21 57.00 57.56 0.9M
2021-09-30 53.54 58.62 52.92 58.07 2.1M
2021-09-29 54.27 54.82 52.84 52.85 1.4M
2021-09-28 56.72 56.77 54.52 54.71 1.5M
2021-09-27 57.86 58.92 56.36 56.93 1.2M
2021-09-24 58.25 59.04 57.34 57.71 1.5M
2021-09-23 60.21 60.86 56.93 57.63 1.8M
2021-09-22 62.01 63.19 59.91 60.12 0.9M
2021-09-17 60.98 63.71 60.08 62.68 0.8M
2021-09-16 63.82 64.14 60.68 61.03 1.0M
2021-09-15 65.04 65.57 63.36 63.80 0.8M
2021-09-14 62.86 66.26 62.86 65.50 1.2M
2021-09-13 64.36 65.71 62.76 63.44 0.9M
2021-09-10 65.43 66.06 63.78 65.36 0.7M
2021-09-09 63.21 66.66 63.07 65.69 1.0M
2021-09-08 64.32 65.00 62.95 63.17 0.6M
2021-09-07 65.00 65.32 63.71 64.22 1.1M
2021-09-06 60.82 65.71 60.16 65.61 1.8M
2021-09-03 61.34 62.46 59.58 60.00 1.1M
2021-09-02 63.29 64.54 60.82 61.34 1.0M
2021-09-01 62.74 65.13 61.81 63.26 1.1M
2021-08-31 65.32 65.33 61.69 62.11 1.5M
2021-08-30 64.86 66.79 64.86 65.29 1.0M
2021-08-27 67.16 69.28 65.36 65.64 1.5M
2021-08-26 70.71 71.79 67.29 67.56 2.7M
2021-08-25 79.21 79.21 68.89 72.11 6.0M
2021-08-24 80.93 88.83 80.36 84.86 1.9M
2021-08-23 79.69 81.42 77.88 80.92 1.0M
2021-08-20 83.36 83.36 78.57 79.88 1.3M
2021-08-19 82.50 84.64 79.01 83.88 1.9M
2021-08-18 79.36 83.33 79.36 83.00 1.3M
2021-08-17 81.53 83.06 78.29 79.79 1.0M
2021-08-16 82.86 83.06 80.12 80.63 1.2M
2021-08-13 82.65 86.13 81.43 83.53 0.6M
2021-08-12 82.42 84.73 80.10 83.36 0.9M
2021-08-11 86.07 86.43 80.61 83.14 1.4M
2021-08-10 89.48 90.98 84.68 85.98 1.3M
2021-08-09 88.55 91.07 87.73 89.66 0.7M
2021-08-06 91.42 92.32 87.64 87.73 1.2M
2021-08-05 90.48 93.43 89.71 91.44 1.2M
2021-08-04 87.07 92.82 85.86 92.19 1.8M
2021-08-03 81.79 89.29 78.59 88.21 2.2M
2021-08-02 76.16 81.06 73.60 80.83 1.5M
2021-07-30 81.48 82.42 75.44 76.38 2.3M
2021-07-29 80.87 83.97 80.71 82.14 1.3M
2021-07-28 79.43 82.51 68.97 79.61 1.8M
2021-07-27 78.10 82.77 76.43 80.05 1.5M
2021-07-26 79.90 82.14 75.21 78.21 1.6M
2021-07-23 87.19 87.19 78.55 80.63 1.9M
2021-07-22 89.46 89.86 85.71 86.34 1.4M
2021-07-21 84.96 89.84 84.96 89.46 1.1M
2021-07-20 82.86 87.13 82.23 85.68 1.3M
2021-07-19 84.84 87.49 83.95 85.58 1.1M
2021-07-16 87.86 88.89 83.56 84.71 1.6M
2021-07-15 88.94 92.86 86.14 87.52 1.9M
2021-07-14 90.00 93.47 87.39 91.14 1.3M
2021-07-13 89.43 92.06 88.23 90.89 1.4M
2021-07-12 84.70 91.34 83.87 89.06 2.4M
2021-07-09 86.07 86.43 80.71 84.29 1.8M
2021-07-08 89.29 91.36 84.14 86.06 2.5M
2021-07-07 84.57 92.49 83.61 89.64 2.8M
2021-07-06 106.84 107.73 85.17 86.35 4.4M
2021-07-05 105.68 110.00 103.61 105.92 1.7M
2021-07-02 108.50 112.57 103.59 106.07 1.7M
2021-07-01 100.29 112.96 100.04 107.89 2.0M
2021-06-30 98.49 103.51 98.49 100.17 1.2M
2021-06-29 103.31 103.93 98.10 98.57 1.3M
2021-06-28 96.79 105.72 96.79 102.76 1.5M
2021-06-25 97.71 97.71 92.01 97.50 1.2M
2021-06-24 100.71 102.61 95.04 95.81 1.1M
2021-06-23 101.07 103.29 97.16 101.43 1.2M
2021-06-22 98.34 105.55 96.43 100.96 1.5M
2021-06-21 92.14 99.71 90.79 98.14 1.7M
2021-06-18 83.94 93.21 83.94 91.94 1.5M
2021-06-17 81.43 87.14 81.29 84.13 1.2M
2021-06-16 84.99 86.42 79.52 81.43 1.5M
2021-06-15 87.14 87.61 83.72 84.99 0.9M
2021-06-11 84.13 88.49 84.06 86.26 1.2M
2021-06-10 84.49 86.05 82.90 84.29 0.9M
2021-06-09 83.65 87.50 83.43 84.29 1.0M
2021-06-08 89.27 90.71 82.90 84.21 1.2M
2021-06-07 87.86 91.43 86.43 88.81 1.1M
2021-06-04 85.73 89.28 84.29 86.64 0.8M
2021-06-03 86.66 88.30 84.87 86.07 0.7M
2021-06-02 91.78 92.77 85.08 86.66 1.3M
2021-06-01 93.67 96.03 90.45 91.46 1.0M
2021-05-31 93.65 95.71 91.57 94.61 1.1M
2021-05-28 92.64 96.22 91.20 93.70 1.0M
2021-05-27 82.20 93.24 81.91 92.45 1.2M
2021-05-26 82.60 83.84 81.13 82.16 0.8M
2021-05-25 80.11 83.14 78.01 82.44 1.2M
2021-05-24 74.57 80.59 73.49 80.59 1.2M
2021-05-21 73.30 76.19 73.08 74.64 0.8M
2021-05-20 73.49 76.14 72.14 73.04 1.0M
2021-05-19 69.76 74.06 69.56 73.71 0.9M
2021-05-18 71.18 71.78 69.21 69.76 0.5M
2021-05-17 69.41 73.21 69.30 71.18 0.6M
2021-05-14 71.34 72.62 69.44 69.81 0.5M
2021-05-13 71.43 73.54 70.44 70.91 0.8M
2021-05-12 66.61 73.26 65.01 72.14 1.0M
2021-05-11 67.29 67.29 64.53 66.40 0.5M
2021-05-10 64.29 67.86 62.87 67.31 1.0M
2021-05-07 68.82 69.42 64.29 64.74 1.0M
2021-05-06 70.69 71.84 68.79 69.18 0.7M
2021-04-30 70.64 70.83 68.21 69.79 0.9M
2021-04-29 71.07 73.17 70.27 70.27 0.9M
2021-04-28 72.42 73.79 70.16 70.72 0.9M
2021-04-27 71.43 75.04 71.43 71.43 1.6M
2021-04-26 76.79 77.14 73.07 74.06 1.3M
2021-04-23 75.00 79.39 74.54 76.79 1.0M
2021-04-22 72.19 76.43 70.44 75.94 1.2M
2021-04-21 70.14 73.00 70.00 72.19 0.7M
2021-04-20 69.29 73.75 68.44 70.00 0.7M
2021-04-19 68.57 71.32 67.49 69.34 0.5M
2021-04-16 69.43 70.71 67.86 68.33 0.4M
2021-04-15 70.41 71.41 67.49 69.89 0.5M
2021-04-14 69.01 72.13 68.61 70.14 0.9M
2021-04-13 69.47 73.78 68.24 70.34 0.8M
2021-04-12 69.29 72.38 68.62 69.99 1.0M
2021-04-09 64.36 69.11 63.49 69.11 1.2M
2021-04-08 63.45 65.14 62.51 64.21 1.0M
2021-04-07 60.70 64.49 58.65 63.80 1.3M
2021-04-06 58.77 61.79 58.75 60.29 0.7M
2021-04-02 58.78 60.00 57.71 58.56 0.6M
2021-04-01 61.14 61.32 58.41 58.56 0.7M
2021-03-31 61.19 61.91 58.64 60.74 0.8M
2021-03-30 62.56 62.70 60.71 62.48 0.6M
2021-03-29 62.49 64.29 62.04 62.69 0.3M
2021-03-26 61.29 64.85 60.78 63.19 0.5M
2021-03-25 61.07 62.75 59.61 61.42 0.6M
2021-03-24 65.43 67.84 61.07 61.66 0.8M
2021-03-23 64.30 66.55 63.94 65.99 0.7M
2021-03-22 64.61 66.53 63.19 64.91 0.9M
2021-03-19 62.89 66.06 62.89 64.28 0.6M
2021-03-18 62.21 65.36 62.18 63.94 0.6M
2021-03-17 62.50 63.71 61.91 62.94 0.3M
2021-03-16 61.38 64.29 61.38 62.86 0.7M
2021-03-15 62.76 63.93 61.07 62.00 0.6M
2021-03-12 59.10 64.61 57.86 63.98 1.2M
2021-03-11 59.14 59.61 55.15 59.52 1.6M
2021-03-10 61.98 63.50 58.93 59.59 0.9M
2021-03-09 60.47 63.86 59.44 61.79 1.8M
2021-03-08 61.36 63.06 57.32 62.14 2.1M
2021-03-05 61.36 62.86 60.30 60.99 0.8M
2021-03-04 60.27 64.64 60.27 62.00 1.1M
2021-03-03 59.57 63.34 59.57 62.14 1.0M
2021-03-02 65.69 65.69 57.93 60.29 1.5M
2021-03-01 63.29 65.52 62.56 64.29 1.4M
2021-02-26 60.36 64.84 58.64 63.29 1.6M
2021-02-25 63.82 66.96 60.43 60.64 1.9M
2021-02-24 71.43 72.54 62.86 63.56 2.1M
2021-02-23 80.71 81.70 68.83 73.99 1.9M
2021-02-22 81.47 83.36 78.57 82.80 1.0M
2021-02-19 75.59 82.01 74.64 81.47 1.5M
2021-02-18 79.29 83.55 74.43 75.59 1.3M
2021-02-10 75.32 82.50 74.36 79.64 1.1M
2021-02-09 70.47 75.96 69.29 75.79 1.1M
2021-02-08 70.34 70.34 65.81 69.98 0.9M
2021-02-05 71.93 73.21 69.64 69.98 0.8M
2021-02-04 70.45 74.93 68.11 72.69 1.5M
2021-02-03 65.66 74.99 64.29 70.00 2.2M
2021-02-02 59.64 66.37 59.64 65.71 1.3M
2021-02-01 61.43 62.83 58.93 60.94 1.2M
2021-01-29 58.49 63.57 57.92 60.95 1.9M
2021-01-28 60.47 61.97 57.50 57.79 1.4M
2021-01-27 54.39 61.89 54.39 61.89 1.7M
2021-01-26 57.71 58.91 54.29 54.88 1.2M
2021-01-25 59.06 60.79 50.96 57.94 2.2M
2021-01-22 58.75 61.09 57.15 60.23 1.4M
2021-01-21 55.86 60.36 55.71 59.58 2.0M
2021-01-20 49.90 57.00 49.70 56.57 2.2M
2021-01-19 51.21 51.21 49.75 49.90 0.6M
2021-01-18 51.43 52.77 50.36 50.98 1.0M
2021-01-15 49.15 52.54 47.98 51.43 1.3M
2021-01-14 49.00 50.94 45.24 49.16 1.6M
2021-01-13 52.29 53.25 47.86 49.29 1.6M
2021-01-12 50.81 53.51 50.73 52.78 1.0M
2021-01-11 51.71 51.82 49.86 50.71 0.9M
2021-01-08 53.56 53.56 51.24 51.65 1.2M
2021-01-07 51.80 54.99 50.01 53.69 2.1M
2021-01-06 53.21 53.91 51.44 51.70 1.4M
2021-01-05 56.44 57.24 51.25 53.92 2.3M
2021-01-04 57.57 58.16 55.09 57.00 1.6M