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
2023-12-29 13.59 13.75 13.50 13.69 2.0M
2023-12-28 13.01 13.68 13.01 13.56 2.6M
2023-12-27 12.99 13.19 12.91 13.15 1.7M
2023-12-26 13.09 13.14 12.91 13.08 1.7M
2023-12-25 13.26 13.36 13.07 13.09 1.9M
2023-12-22 13.41 13.57 13.16 13.26 2.1M
2023-12-21 13.40 13.54 13.25 13.41 2.2M
2023-12-20 13.51 13.71 13.35 13.36 2.0M
2023-12-19 13.49 13.62 13.36 13.51 2.3M
2023-12-18 13.63 13.75 13.43 13.44 2.3M
2023-12-15 13.94 14.14 13.61 13.62 3.2M
2023-12-14 13.99 14.30 13.86 13.91 3.1M
2023-12-13 13.89 14.11 13.87 13.90 1.9M
2023-12-12 14.08 14.09 13.89 13.95 2.1M
2023-12-11 13.64 14.01 13.57 13.99 3.2M
2023-12-08 13.79 13.99 13.69 13.71 2.7M
2023-12-07 14.27 14.27 13.73 13.81 3.8M
2023-12-06 14.29 14.58 14.13 14.14 2.7M
2023-12-05 14.41 14.57 14.21 14.36 3.6M
2023-12-04 14.93 14.93 14.36 14.45 4.5M
2023-12-01 14.71 14.93 14.52 14.93 3.2M
2023-11-30 14.87 14.88 14.50 14.71 3.0M
2023-11-29 14.96 15.08 14.79 14.83 2.4M
2023-11-28 14.58 15.15 14.46 14.99 4.5M
2023-11-27 14.63 14.63 14.37 14.59 3.5M
2023-11-24 14.88 15.00 14.51 14.59 3.5M
2023-11-23 14.80 15.14 14.79 14.94 4.2M
2023-11-22 15.24 15.24 14.79 14.79 5.3M
2023-11-21 15.20 15.76 15.08 15.32 8.2M
2023-11-20 14.97 15.40 14.81 15.20 5.3M
2023-11-17 14.73 14.96 14.68 14.92 2.3M
2023-11-16 15.00 15.09 14.72 14.79 3.1M
2023-11-15 15.18 15.31 14.99 15.06 3.7M
2023-11-14 14.84 15.04 14.66 15.02 3.3M
2023-11-13 14.93 15.06 14.73 14.86 3.6M
2023-11-10 14.79 15.11 14.71 14.85 3.9M
2023-11-09 15.02 15.24 14.79 14.89 4.5M
2023-11-08 14.87 15.28 14.83 15.19 7.3M
2023-11-07 14.93 15.06 14.78 14.91 5.2M
2023-11-06 14.39 15.00 14.39 15.00 8.1M
2023-11-03 14.30 14.41 14.09 14.32 4.8M
2023-11-02 14.76 14.86 14.23 14.26 5.4M
2023-11-01 15.01 15.20 14.64 14.70 8.6M
2023-10-31 15.14 15.56 14.93 15.11 11.7M
2023-10-30 15.00 15.43 14.64 15.27 19.4M
2023-10-27 12.69 14.71 12.66 14.71 17.3M
2023-10-26 12.29 12.36 12.08 12.26 2.4M
2023-10-25 12.59 12.69 12.27 12.32 2.6M
2023-10-24 12.16 12.52 12.03 12.45 2.9M
2023-10-23 12.36 12.39 12.00 12.13 2.9M
2023-10-20 12.73 12.86 12.33 12.41 3.2M
2023-10-19 12.69 13.09 12.54 12.72 3.1M
2023-10-18 13.26 13.36 12.77 12.81 4.4M
2023-10-17 13.64 13.64 13.21 13.36 3.0M
2023-10-16 14.02 14.20 13.46 13.57 3.9M
2023-10-13 14.25 14.25 13.90 14.01 3.5M
2023-10-12 14.26 14.36 13.83 14.15 5.2M
2023-10-11 13.27 14.38 13.19 14.07 9.4M
2023-10-10 13.24 13.54 13.13 13.14 3.4M
2023-10-09 13.42 13.54 13.01 13.15 3.6M
2023-09-28 13.75 13.84 13.44 13.51 4.1M
2023-09-27 13.17 14.01 13.11 13.82 5.2M
2023-09-26 13.32 13.43 13.16 13.17 2.2M
2023-09-25 13.24 13.52 13.17 13.41 2.6M
2023-09-22 12.86 13.39 12.77 13.38 3.2M
2023-09-21 13.29 13.41 12.75 12.85 4.2M
2023-09-20 13.41 13.67 13.28 13.31 3.2M
2023-09-19 13.91 13.91 13.34 13.43 2.9M
2023-09-18 13.56 14.07 13.52 13.79 3.7M
2023-09-15 13.34 13.93 13.21 13.66 5.5M
2023-09-14 13.50 13.55 13.12 13.29 5.2M
2023-09-13 13.69 13.96 13.36 13.65 4.9M
2023-09-12 13.82 13.89 13.61 13.73 2.3M
2023-09-11 13.66 14.02 13.35 13.80 4.8M
2023-09-08 13.32 14.21 13.30 13.82 6.3M
2023-09-07 13.78 13.79 13.34 13.34 2.1M
2023-09-06 13.46 13.77 13.34 13.75 2.0M
2023-09-05 13.62 13.79 13.50 13.54 1.9M
2023-09-04 13.57 13.66 13.36 13.61 2.2M
2023-09-01 13.64 13.74 13.30 13.51 2.1M
2023-08-31 13.71 13.74 13.44 13.69 2.3M
2023-08-30 13.27 13.87 13.22 13.71 4.3M
2023-08-29 12.64 13.42 12.50 13.34 5.1M
2023-08-28 13.64 13.71 12.92 12.92 3.9M
2023-08-25 13.23 13.26 12.86 12.91 1.9M
2023-08-24 12.85 13.41 12.74 13.23 3.2M
2023-08-23 13.21 13.25 12.75 12.78 2.3M
2023-08-22 13.24 13.44 12.94 13.24 2.4M
2023-08-21 13.42 13.57 13.24 13.24 2.4M
2023-08-18 13.71 13.84 13.48 13.48 1.8M
2023-08-17 13.53 13.86 13.36 13.71 2.8M
2023-08-16 13.69 13.91 13.48 13.52 3.4M
2023-08-15 13.89 14.05 13.50 13.69 4.9M
2023-08-14 14.25 14.39 13.69 14.00 4.4M
2023-08-11 14.74 14.75 14.37 14.40 2.5M
2023-08-10 14.41 14.70 14.39 14.68 2.3M
2023-08-09 14.18 14.71 14.11 14.41 3.1M
2023-08-08 14.43 14.55 14.04 14.28 4.0M
2023-08-07 14.99 15.01 14.41 14.47 4.5M
2023-08-04 15.32 15.43 14.79 14.92 8.2M
2023-08-03 15.36 15.91 15.17 15.59 9.5M
2023-08-02 16.05 16.36 15.06 15.12 5.1M
2023-08-01 15.39 15.70 15.21 15.47 3.5M
2023-07-31 15.20 15.53 15.01 15.28 3.2M
2023-07-28 14.61 15.22 14.54 15.19 3.9M
2023-07-27 14.95 15.01 14.55 14.57 2.3M
2023-07-26 14.96 15.20 14.79 14.85 2.2M
2023-07-25 15.21 15.31 14.81 14.82 3.3M
2023-07-24 15.28 15.48 14.77 14.95 3.5M
2023-07-21 15.56 15.84 15.27 15.33 2.7M
2023-07-20 15.75 15.84 15.59 15.65 2.3M
2023-07-19 15.91 15.92 15.58 15.69 1.8M
2023-07-18 15.74 15.95 15.59 15.84 2.0M
2023-07-17 15.66 15.85 15.36 15.83 2.3M
2023-07-14 15.61 15.76 15.42 15.66 2.7M
2023-07-13 15.29 15.75 15.29 15.54 2.5M
2023-07-12 15.57 15.68 15.24 15.29 2.4M
2023-07-11 15.19 15.67 15.09 15.61 3.9M
2023-07-10 14.71 15.19 14.63 15.14 4.6M
2023-07-07 14.77 14.78 14.39 14.49 5.0M
2023-07-06 15.14 15.30 14.84 14.90 2.6M
2023-07-05 15.50 15.64 15.07 15.11 2.4M
2023-07-04 15.35 15.67 15.04 15.45 3.2M
2023-07-03 15.28 15.51 15.26 15.33 2.6M
2023-06-30 14.86 15.39 14.85 15.24 2.6M
2023-06-29 14.54 15.09 14.50 14.90 2.1M
2023-06-28 14.84 14.86 14.41 14.57 3.5M
2023-06-27 14.95 15.29 14.78 14.87 3.3M
2023-06-26 15.42 15.57 14.78 14.82 3.6M
2023-06-21 15.89 16.05 15.48 15.51 2.6M
2023-06-20 16.12 16.12 15.82 15.89 1.5M
2023-06-19 16.27 16.37 15.97 16.01 1.4M
2023-06-16 16.21 16.38 16.08 16.30 2.0M
2023-06-15 15.87 16.28 15.75 16.21 1.9M
2023-06-14 16.15 16.16 15.71 15.89 2.3M
2023-06-13 16.29 16.40 15.82 16.02 3.0M
2023-06-12 16.26 16.38 15.82 16.27 2.2M
2023-06-09 15.77 16.28 15.77 16.23 2.3M
2023-06-08 16.39 16.48 15.78 15.96 3.9M
2023-06-07 16.62 17.08 16.40 16.49 2.2M
2023-06-06 16.96 17.02 16.31 16.40 1.9M
2023-06-05 17.29 17.44 16.85 16.96 1.6M
2023-06-02 17.27 17.49 17.09 17.28 1.3M
2023-06-01 16.83 17.49 16.76 17.13 2.0M
2023-05-31 17.54 17.58 16.81 16.87 2.8M
2023-05-30 17.05 17.65 17.04 17.47 1.9M
2023-05-29 17.17 17.44 16.99 17.10 1.3M
2023-05-26 17.44 17.58 17.18 17.19 1.3M
2023-05-25 17.39 17.43 17.11 17.35 1.4M
2023-05-24 17.48 17.69 17.19 17.45 1.3M
2023-05-23 17.33 17.86 17.14 17.45 2.2M
2023-05-22 16.84 17.34 16.77 17.33 1.4M
2023-05-19 16.95 17.14 16.72 16.86 1.5M
2023-05-18 16.61 16.88 16.52 16.88 1.2M
2023-05-17 16.62 16.77 16.46 16.60 0.9M
2023-05-16 16.83 16.93 16.55 16.62 1.5M
2023-05-15 16.08 16.82 16.08 16.82 1.6M
2023-05-12 16.44 16.62 16.27 16.31 1.0M
2023-05-11 16.78 16.97 16.44 16.49 1.5M
2023-05-10 15.90 16.76 15.87 16.53 2.7M
2023-05-09 16.66 16.66 15.90 15.90 2.6M
2023-05-08 16.80 16.98 16.48 16.52 1.9M
2023-05-05 17.24 17.32 16.77 16.87 2.5M
2023-05-04 17.17 17.48 17.09 17.21 2.1M
2023-04-28 17.28 17.63 17.09 17.25 2.8M
2023-04-27 16.78 17.76 16.74 17.41 4.6M
2023-04-26 15.64 17.15 15.64 16.75 5.6M
2023-04-25 18.17 18.17 16.89 17.16 4.5M
2023-04-24 18.37 18.66 17.88 18.11 3.8M
2023-04-21 19.08 19.31 18.69 18.69 3.2M
2023-04-20 19.33 19.47 18.93 19.15 3.2M
2023-04-19 19.72 19.87 19.31 19.33 2.9M
2023-04-18 20.03 20.14 19.59 19.72 2.8M
2023-04-17 20.28 20.50 19.89 20.03 2.7M
2023-04-14 20.51 20.98 20.01 20.28 4.1M
2023-04-13 19.83 20.63 19.51 20.24 5.1M
2023-04-12 19.80 20.06 19.46 19.83 2.7M
2023-04-11 19.84 19.94 19.61 19.80 1.9M
2023-04-10 20.05 20.36 19.64 19.83 2.6M
2023-04-07 19.41 20.25 19.38 20.09 5.7M
2023-04-06 18.77 19.49 18.73 19.41 3.9M
2023-04-04 19.01 19.12 18.47 18.85 3.7M
2023-04-03 19.01 19.22 18.54 18.82 3.6M
2023-03-31 19.29 19.60 18.97 19.08 2.4M
2023-03-30 19.10 19.66 19.00 19.21 2.1M
2023-03-29 19.36 19.46 19.01 19.05 2.1M
2023-03-28 19.39 19.67 19.29 19.32 2.4M
2023-03-27 19.15 19.57 19.03 19.39 2.6M
2023-03-24 19.63 19.87 18.99 19.24 4.0M
2023-03-23 19.83 19.85 19.43 19.63 3.1M
2023-03-22 20.20 20.70 19.62 19.85 4.4M
2023-03-21 19.95 20.15 19.53 20.11 3.2M
2023-03-20 20.29 20.29 19.33 19.76 5.2M
2023-03-17 20.94 21.15 20.26 20.36 3.8M
2023-03-16 20.87 21.62 20.66 20.87 3.1M
2023-03-15 20.41 21.45 20.33 20.82 4.2M
2023-03-14 20.58 20.88 19.97 20.33 2.8M
2023-03-13 20.71 20.83 20.21 20.48 2.7M
2023-03-10 21.49 21.49 20.75 20.75 2.7M
2023-03-09 21.35 21.79 21.17 21.47 2.7M
2023-03-08 21.09 21.40 20.92 21.30 2.2M
2023-03-07 22.19 22.58 21.23 21.26 3.8M
2023-03-06 21.86 22.65 21.67 22.25 2.9M
2023-03-03 21.99 22.14 21.61 21.91 1.8M
2023-03-02 21.86 22.44 21.77 22.01 2.7M
2023-03-01 22.17 22.17 21.68 21.86 2.5M
2023-02-28 21.99 22.43 21.71 22.15 2.5M
2023-02-27 21.71 21.98 21.60 21.72 2.0M
2023-02-24 22.28 22.32 21.62 21.79 2.1M
2023-02-23 22.67 23.01 21.99 22.30 4.3M
2023-02-22 21.08 23.43 21.08 22.80 7.9M
2023-02-21 21.48 21.62 21.05 21.29 2.3M
2023-02-20 21.68 21.74 20.84 21.51 3.6M
2023-02-17 22.11 22.34 21.51 21.54 2.4M
2023-02-16 23.11 23.32 21.95 22.11 4.1M
2023-02-15 23.45 23.45 22.71 23.11 5.0M
2023-02-14 22.58 23.70 22.50 23.57 6.2M
2023-02-13 22.07 23.06 22.07 22.56 5.8M
2023-02-10 22.12 22.27 21.68 21.95 2.4M
2023-02-09 21.61 22.18 21.58 22.13 2.9M
2023-02-08 22.24 22.41 21.79 21.84 2.7M
2023-02-07 22.33 22.45 21.87 22.11 3.0M
2023-02-06 22.69 22.85 22.02 22.25 4.9M
2023-02-03 23.45 23.78 22.48 22.90 5.4M
2023-02-02 21.97 23.76 21.84 23.42 12.8M
2023-02-01 20.75 22.04 20.41 21.73 7.1M
2023-01-31 20.54 21.32 20.41 20.45 3.5M
2023-01-30 20.68 20.92 20.35 20.64 4.5M
2023-01-20 20.52 20.89 20.32 20.41 2.4M
2023-01-19 20.15 20.75 20.11 20.51 3.5M
2023-01-18 20.73 20.87 20.23 20.30 2.3M
2023-01-17 21.26 21.53 20.56 20.73 4.1M
2023-01-16 19.33 21.68 19.33 21.11 10.5M
2023-01-13 19.03 19.44 18.70 19.35 2.7M
2023-01-12 18.83 19.18 18.73 18.79 1.4M
2023-01-11 19.19 19.37 18.87 18.89 1.9M
2023-01-10 19.44 19.62 19.26 19.30 1.8M
2023-01-09 19.67 19.67 19.30 19.44 2.0M
2023-01-06 19.29 19.68 19.15 19.59 3.4M
2023-01-05 18.94 19.67 18.79 19.30 4.1M
2023-01-04 18.98 19.16 18.66 19.07 2.6M
2023-01-03 18.43 19.03 18.17 18.86 2.6M