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
2022-12-30 18.60 19.10 18.26 18.44 2.2M
2022-12-29 18.24 19.02 18.24 18.76 2.6M
2022-12-28 18.75 18.75 18.22 18.42 1.9M
2022-12-27 17.84 18.68 17.58 18.60 3.6M
2022-12-26 17.97 18.29 17.77 17.83 2.5M
2022-12-23 18.16 18.21 17.76 17.90 1.7M
2022-12-22 18.25 18.76 18.06 18.15 2.2M
2022-12-21 18.50 18.79 18.02 18.27 2.4M
2022-12-20 19.06 19.06 18.46 18.52 3.6M
2022-12-19 20.18 20.38 19.03 19.06 4.7M
2022-12-16 19.69 20.65 19.44 20.01 7.2M
2022-12-15 19.31 19.82 19.03 19.67 3.1M
2022-12-14 19.70 20.03 19.29 19.38 5.1M
2022-12-13 20.82 20.82 19.64 20.03 8.1M
2022-12-12 19.95 21.48 19.64 20.82 12.4M
2022-12-09 19.95 20.44 19.74 19.92 7.4M
2022-12-08 19.94 20.50 19.53 20.18 9.7M
2022-12-07 19.12 20.61 18.73 20.54 10.4M
2022-12-06 18.63 19.29 18.60 18.86 3.3M
2022-12-05 18.89 19.08 18.38 18.72 3.2M
2022-12-02 18.85 19.25 18.76 18.82 2.6M
2022-12-01 18.88 19.11 18.56 18.74 3.5M
2022-11-30 19.44 19.54 18.44 18.52 4.7M
2022-11-29 17.50 20.13 17.50 19.40 8.7M
2022-11-28 17.58 17.78 17.36 17.58 1.8M
2022-11-25 17.95 18.19 17.57 17.77 1.9M
2022-11-24 17.99 18.19 17.52 18.02 2.4M
2022-11-23 18.24 18.32 17.57 17.68 3.0M
2022-11-22 19.33 19.46 18.07 18.23 4.6M
2022-11-21 19.30 19.52 19.09 19.39 3.0M
2022-11-18 19.82 20.34 19.42 19.52 4.0M
2022-11-17 20.02 20.25 19.40 19.83 2.7M
2022-11-16 20.02 20.76 19.77 19.94 3.9M
2022-11-15 19.46 20.14 19.02 20.14 3.6M
2022-11-14 19.09 19.69 18.93 19.47 3.7M
2022-11-11 19.80 20.51 18.98 19.02 5.2M
2022-11-10 19.43 19.80 19.25 19.28 2.1M
2022-11-09 19.99 20.27 19.62 19.62 2.6M
2022-11-08 20.18 20.35 19.68 20.07 2.7M
2022-11-07 20.41 20.61 20.03 20.18 3.7M
2022-11-04 20.19 20.75 19.96 20.40 4.4M
2022-11-03 20.38 20.66 19.99 20.17 4.7M
2022-11-02 19.46 20.88 19.39 20.41 6.5M
2022-11-01 18.32 19.58 18.04 19.46 6.9M
2022-10-31 18.83 19.84 17.79 18.62 10.8M
2022-10-28 20.44 21.80 20.34 21.11 5.5M
2022-10-27 20.69 21.05 19.67 20.41 3.2M
2022-10-26 19.89 21.11 19.61 20.68 3.8M
2022-10-25 19.60 20.14 18.93 19.75 3.3M
2022-10-24 20.19 20.69 19.65 19.76 3.1M
2022-10-21 20.36 20.69 19.90 20.15 3.6M
2022-10-20 20.53 21.02 20.15 20.17 3.5M
2022-10-19 21.79 21.79 20.36 20.57 4.5M
2022-10-18 21.58 21.93 20.76 21.65 5.6M
2022-10-17 19.41 22.85 19.41 21.68 13.3M
2022-10-14 17.56 20.04 17.56 19.47 5.8M
2022-10-13 16.66 17.93 16.62 17.58 4.3M
2022-10-12 16.45 16.77 15.77 16.70 2.5M
2022-10-11 17.18 17.18 16.23 16.41 2.0M
2022-10-10 17.57 18.05 16.86 17.09 1.8M
2022-09-30 17.86 18.08 17.39 17.57 1.9M
2022-09-29 17.60 18.27 17.25 17.98 3.2M
2022-09-28 18.26 18.33 17.35 17.45 3.0M
2022-09-27 16.84 18.37 16.84 18.26 3.8M
2022-09-26 17.37 17.45 17.01 17.11 1.7M
2022-09-23 18.00 18.02 17.25 17.37 1.4M
2022-09-22 18.09 18.35 17.85 17.96 1.1M
2022-09-21 18.13 18.13 17.70 18.09 1.2M
2022-09-20 18.24 18.56 18.06 18.14 1.4M
2022-09-19 18.37 18.69 18.06 18.24 1.3M
2022-09-16 18.77 19.08 18.27 18.27 1.4M
2022-09-15 19.64 19.86 18.75 18.92 2.2M
2022-09-14 19.64 19.89 19.39 19.69 1.4M
2022-09-13 20.15 20.28 19.71 19.95 1.3M
2022-09-09 19.99 20.11 19.64 19.69 1.6M
2022-09-08 20.66 20.66 19.94 19.95 1.5M
2022-09-07 20.06 20.84 19.97 20.51 1.9M
2022-09-06 19.96 20.15 19.50 20.04 1.8M
2022-09-05 20.09 20.49 19.77 19.91 1.3M
2022-09-02 20.00 20.29 19.93 20.19 1.2M
2022-09-01 20.37 20.77 19.90 19.95 1.9M
2022-08-31 20.53 20.74 20.05 20.38 2.2M
2022-08-30 20.41 20.66 20.18 20.38 1.2M
2022-08-29 20.36 20.76 19.98 20.41 2.0M
2022-08-26 20.66 21.25 20.36 20.47 2.2M
2022-08-25 20.66 20.71 20.06 20.43 2.4M
2022-08-24 20.85 21.12 20.36 20.56 3.7M
2022-08-23 22.86 22.86 20.36 20.98 10.1M
2022-08-22 22.45 23.10 22.42 23.07 2.6M
2022-08-19 23.77 24.21 22.55 22.62 3.8M
2022-08-18 24.16 24.16 23.60 23.77 2.6M
2022-08-17 24.77 24.77 23.96 24.12 2.3M
2022-08-16 24.99 25.30 24.58 24.77 1.7M
2022-08-15 25.19 25.50 24.68 24.99 2.0M
2022-08-12 25.91 26.25 25.25 25.26 2.1M
2022-08-11 25.67 26.40 25.37 25.97 2.9M
2022-08-10 24.84 25.50 24.53 25.41 2.8M
2022-08-09 24.96 25.00 24.24 24.52 1.6M
2022-08-08 24.95 25.60 24.63 24.77 1.9M
2022-08-05 23.67 24.94 23.58 24.89 3.2M
2022-08-04 23.80 24.28 23.19 23.67 1.9M
2022-08-03 23.16 24.41 23.11 23.66 2.7M
2022-08-02 24.03 24.08 23.11 23.31 2.7M
2022-08-01 24.13 24.66 23.57 24.39 1.8M
2022-07-29 25.25 25.39 24.11 24.29 2.4M
2022-07-28 24.78 25.57 24.50 25.10 2.4M
2022-07-27 23.94 25.21 23.92 24.75 3.0M
2022-07-26 24.20 24.54 23.73 24.16 2.0M
2022-07-25 24.64 25.26 24.21 24.55 3.0M
2022-07-22 25.14 25.37 23.98 24.12 2.0M
2022-07-21 25.01 25.77 24.90 24.90 2.9M
2022-07-20 24.69 25.45 24.69 25.07 2.2M
2022-07-19 24.98 25.37 24.28 24.69 2.6M
2022-07-18 24.44 25.29 24.33 24.98 2.7M
2022-07-15 24.39 25.24 23.86 24.40 2.4M
2022-07-14 23.81 24.92 23.47 24.29 2.6M
2022-07-13 24.38 24.38 23.60 23.81 1.8M
2022-07-12 24.75 25.08 24.00 24.02 2.5M
2022-07-11 25.51 25.51 24.36 24.92 2.6M
2022-07-08 25.73 26.39 25.33 25.50 2.8M
2022-07-07 26.04 26.05 25.15 25.47 2.1M
2022-07-06 26.49 26.87 25.42 25.79 3.3M
2022-07-05 27.13 27.13 25.55 26.25 3.5M
2022-07-04 25.24 27.78 24.53 27.09 5.5M
2022-07-01 25.96 26.67 24.69 24.86 4.3M
2022-06-30 25.51 26.52 24.94 26.14 5.3M
2022-06-29 26.57 27.04 25.85 25.97 2.9M
2022-06-28 27.69 27.73 26.43 27.07 2.8M
2022-06-27 28.67 28.83 27.61 27.70 2.4M
2022-06-24 27.83 28.85 27.83 28.35 2.4M
2022-06-23 26.87 28.06 26.74 27.74 2.1M
2022-06-22 26.94 27.49 26.64 26.91 2.0M
2022-06-21 28.58 28.71 26.89 27.15 2.3M
2022-06-20 27.76 29.28 27.55 28.56 3.7M
2022-06-17 27.49 28.00 26.88 27.81 2.9M
2022-06-16 27.34 28.50 27.25 27.74 2.7M
2022-06-15 27.52 27.88 26.63 27.38 2.7M
2022-06-14 27.64 28.05 26.89 27.45 3.4M
2022-06-13 26.98 28.32 26.74 27.97 4.1M
2022-06-10 25.62 27.29 25.26 27.14 4.1M
2022-06-09 26.19 26.68 25.57 25.63 2.6M
2022-06-08 26.61 27.24 25.97 26.46 3.9M
2022-06-07 26.43 27.29 26.12 26.99 4.5M
2022-06-06 24.79 27.18 24.66 26.76 6.9M
2022-06-02 24.45 24.90 24.01 24.79 4.0M
2022-06-01 23.36 24.94 23.36 24.01 5.5M
2022-05-31 22.53 23.88 21.62 23.65 4.7M
2022-05-30 22.56 22.63 21.37 22.21 3.6M
2022-05-27 22.70 23.57 22.35 22.45 3.2M
2022-05-26 23.40 24.08 22.88 22.92 2.1M
2022-05-25 22.49 23.40 22.08 23.00 4.1M
2022-05-24 24.42 25.14 22.62 22.69 5.6M
2022-05-23 25.32 25.88 24.06 24.64 7.4M
2022-05-20 23.15 24.22 22.96 23.94 6.7M
2022-05-19 22.14 23.23 21.98 22.77 4.9M
2022-05-18 22.52 23.47 22.20 22.50 6.0M
2022-05-17 25.88 25.88 22.78 22.95 12.3M
2022-05-16 26.60 29.04 25.45 25.55 18.4M
2022-05-13 23.41 25.65 23.41 24.85 5.5M
2022-05-12 22.70 23.29 22.48 23.07 2.0M
2022-05-11 23.17 24.19 22.60 22.63 3.7M
2022-05-10 22.32 23.91 22.09 23.18 3.8M
2022-05-09 23.34 23.44 22.53 22.62 2.0M
2022-05-06 22.61 23.72 22.11 23.02 2.5M
2022-05-05 22.60 23.21 22.41 23.07 2.3M
2022-04-29 21.86 23.14 20.98 22.90 3.2M
2022-04-28 21.51 21.99 20.89 21.53 2.7M
2022-04-27 20.27 22.47 19.49 22.09 6.4M
2022-04-26 17.76 20.71 17.67 20.26 6.7M
2022-04-25 18.23 18.81 17.20 17.26 2.1M
2022-04-22 38.00 38.00 36.21 36.64 0.5M
2022-04-21 39.34 40.33 37.06 37.36 0.7M
2022-04-20 39.64 41.42 39.19 40.00 0.9M
2022-04-19 38.81 40.33 38.64 39.17 0.4M
2022-04-18 39.06 39.89 38.05 39.41 0.3M
2022-04-15 38.79 39.59 38.41 39.04 0.4M
2022-04-14 38.50 39.71 38.01 39.29 0.5M
2022-04-13 37.69 39.18 37.24 38.43 0.7M
2022-04-12 37.54 38.26 36.94 37.59 0.4M
2022-04-11 40.04 40.04 37.40 37.54 0.6M
2022-04-08 40.57 40.59 38.94 40.05 0.5M
2022-04-07 39.64 40.37 38.94 39.70 0.5M
2022-04-06 40.15 40.16 39.51 39.71 0.5M
2022-04-01 39.49 40.98 38.94 40.84 1.2M
2022-03-31 40.66 40.87 39.52 39.93 0.5M
2022-03-30 40.71 41.31 40.04 40.66 0.5M
2022-03-29 40.75 41.28 39.73 40.32 0.4M
2022-03-28 40.00 42.49 40.00 40.75 0.6M
2022-03-25 41.91 42.13 40.71 40.71 0.5M
2022-03-24 40.92 42.69 40.63 42.04 1.0M
2022-03-23 40.01 41.81 40.00 41.29 0.8M
2022-03-22 41.90 42.07 40.08 40.38 0.5M
2022-03-21 41.06 42.11 40.71 41.57 0.6M
2022-03-18 42.07 42.07 40.43 40.85 0.8M
2022-03-17 38.49 42.82 38.49 41.41 1.4M
2022-03-16 38.29 39.64 36.34 38.56 1.0M
2022-03-15 41.14 41.50 37.94 38.13 1.1M
2022-03-14 43.07 43.55 41.79 41.82 0.8M
2022-03-11 41.34 43.15 41.16 42.95 1.1M
2022-03-10 41.31 42.21 40.79 40.91 0.6M
2022-03-09 40.00 40.78 38.57 40.36 1.3M
2022-03-08 43.22 43.54 40.00 40.01 1.6M
2022-03-07 46.36 46.42 42.96 43.22 1.2M
2022-03-04 48.62 48.62 46.27 46.44 0.7M
2022-03-03 49.87 50.28 48.61 48.69 0.4M
2022-03-02 48.44 50.34 47.93 49.87 0.6M
2022-03-01 48.21 49.23 48.21 48.69 0.3M
2022-02-28 48.56 49.10 47.41 47.84 0.3M
2022-02-25 48.20 49.50 47.84 48.49 0.5M
2022-02-24 46.87 48.34 46.61 47.36 0.5M
2022-02-23 45.79 47.81 45.79 47.41 0.6M
2022-02-22 46.07 46.10 45.04 45.65 0.4M
2022-02-21 47.39 47.64 46.07 46.10 0.4M
2022-02-18 47.35 47.61 46.81 47.39 0.2M
2022-02-17 47.79 48.70 46.56 47.64 0.5M
2022-02-16 48.21 48.44 47.05 47.14 0.5M
2022-02-15 46.36 49.49 45.86 48.54 1.0M
2022-02-14 47.36 47.95 46.18 47.13 0.3M
2022-02-11 47.56 47.97 46.79 47.57 0.6M
2022-02-10 47.86 48.24 46.79 47.63 0.5M
2022-02-09 48.18 48.47 47.14 47.86 0.5M
2022-02-08 47.43 48.34 46.42 48.07 0.8M
2022-02-07 48.04 48.11 46.55 47.62 0.5M
2022-01-28 45.41 48.18 44.84 47.43 1.2M
2022-01-27 46.44 46.65 44.91 45.61 0.5M
2022-01-26 45.47 46.70 45.38 46.04 0.7M
2022-01-25 47.14 47.61 44.90 45.48 0.6M
2022-01-24 46.07 47.71 45.58 47.40 0.6M
2022-01-21 47.91 48.21 45.98 47.09 0.8M
2022-01-20 48.68 49.78 47.29 47.91 0.7M
2022-01-19 50.55 51.07 48.93 49.29 0.9M
2022-01-18 52.55 52.56 50.08 50.55 1.1M
2022-01-17 52.64 53.99 51.66 52.55 0.8M
2022-01-14 51.91 52.86 51.43 52.64 0.5M
2022-01-13 52.87 54.06 52.20 52.21 0.8M
2022-01-12 50.71 54.21 50.69 53.39 1.4M
2022-01-11 51.07 52.23 50.49 50.82 0.8M
2022-01-10 50.64 51.09 48.56 51.06 1.1M
2022-01-07 53.13 53.13 50.53 50.80 1.2M
2022-01-06 55.74 55.74 52.14 53.24 1.7M
2022-01-05 56.59 56.64 54.29 55.76 1.2M
2022-01-04 56.07 57.53 55.49 56.67 1.3M