Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co Ltd (688505)

688505
🏛️ 中国 →
9.12
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
2022-12-30 8.46 8.47 8.34 8.35 1.6M
2022-12-29 8.42 8.49 8.35 8.45 1.2M
2022-12-28 8.40 8.49 8.35 8.38 1.2M
2022-12-27 8.53 8.61 8.40 8.45 1.8M
2022-12-26 8.50 8.61 8.42 8.58 1.1M
2022-12-23 8.46 8.51 8.41 8.47 1.1M
2022-12-22 8.61 8.66 8.41 8.42 1.7M
2022-12-21 8.52 8.69 8.49 8.56 1.5M
2022-12-20 8.71 8.85 8.55 8.61 2.3M
2022-12-19 9.12 9.18 8.72 8.78 3.5M
2022-12-16 9.16 9.21 9.03 9.09 2.5M
2022-12-15 9.21 9.24 9.09 9.14 2.0M
2022-12-14 9.34 9.35 9.11 9.11 3.0M
2022-12-13 9.22 9.41 9.20 9.31 3.5M
2022-12-12 9.35 9.38 9.23 9.34 3.5M
2022-12-09 9.26 9.37 9.21 9.23 4.6M
2022-12-08 9.34 9.38 9.19 9.26 2.4M
2022-12-07 9.19 9.34 9.11 9.30 2.6M
2022-12-06 9.28 9.35 9.16 9.17 2.6M
2022-12-05 9.45 9.46 9.26 9.30 3.1M
2022-12-02 9.29 9.41 9.26 9.33 1.8M
2022-12-01 9.45 9.45 9.28 9.34 2.0M
2022-11-30 9.42 9.61 9.28 9.30 2.9M
2022-11-29 9.22 9.56 9.18 9.49 3.7M
2022-11-28 9.28 9.39 9.14 9.21 2.9M
2022-11-25 9.32 9.38 9.21 9.28 2.2M
2022-11-24 9.34 9.43 9.23 9.32 2.1M
2022-11-23 9.51 9.60 9.21 9.32 3.1M
2022-11-22 9.89 9.89 9.48 9.52 4.0M
2022-11-21 9.93 9.95 9.74 9.82 3.1M
2022-11-18 9.88 10.02 9.80 9.92 4.5M
2022-11-17 9.53 9.88 9.52 9.83 3.8M
2022-11-16 9.82 9.87 9.60 9.61 2.6M
2022-11-15 9.71 9.79 9.62 9.74 2.5M
2022-11-14 9.56 9.85 9.45 9.75 5.5M
2022-11-11 9.56 9.97 9.56 9.59 7.6M
2022-11-10 9.62 9.73 9.43 9.47 3.7M
2022-11-09 9.51 9.62 9.45 9.55 1.8M
2022-11-08 9.52 9.57 9.42 9.51 1.9M
2022-11-07 9.49 9.69 9.41 9.55 4.0M
2022-11-04 9.57 9.61 9.39 9.49 3.5M
2022-11-03 9.54 9.57 9.32 9.48 3.0M
2022-11-02 9.60 9.81 9.47 9.49 6.9M
2022-11-01 9.20 9.80 9.16 9.61 6.7M
2022-10-31 8.80 9.35 8.76 9.22 5.0M
2022-10-28 9.00 9.28 8.81 8.81 3.8M
2022-10-27 8.88 9.05 8.81 8.96 2.6M
2022-10-26 8.30 8.96 8.30 8.89 4.8M
2022-10-25 8.40 8.52 8.23 8.29 1.8M
2022-10-24 8.70 8.85 8.41 8.45 2.0M
2022-10-21 8.70 8.75 8.55 8.63 1.0M
2022-10-20 8.69 8.80 8.61 8.64 1.4M
2022-10-19 8.90 8.90 8.63 8.69 1.3M
2022-10-18 8.90 8.95 8.72 8.88 1.9M
2022-10-17 8.73 8.97 8.65 8.82 2.3M
2022-10-14 8.30 8.80 8.30 8.72 3.2M
2022-10-13 8.18 8.35 8.14 8.30 1.3M
2022-10-12 8.00 8.19 7.90 8.18 1.1M
2022-10-11 8.10 8.21 7.82 8.00 1.2M
2022-10-10 8.33 8.40 8.08 8.10 1.0M
2022-09-30 8.43 8.50 8.28 8.29 0.9M
2022-09-29 8.52 8.62 8.35 8.39 0.7M
2022-09-28 8.49 8.63 8.38 8.44 1.1M
2022-09-27 8.28 8.48 8.21 8.48 1.0M
2022-09-26 8.37 8.49 8.22 8.22 1.0M
2022-09-23 8.62 8.69 8.36 8.46 1.2M
2022-09-22 8.65 8.77 8.58 8.65 0.6M
2022-09-21 8.57 8.72 8.46 8.65 1.0M
2022-09-20 8.60 8.61 8.52 8.54 0.9M
2022-09-19 8.91 8.98 8.50 8.51 2.3M
2022-09-16 9.12 9.19 9.00 9.00 1.3M
2022-09-15 9.25 9.31 9.11 9.16 1.8M
2022-09-14 9.20 9.24 9.12 9.23 1.0M
2022-09-13 9.18 9.26 9.16 9.24 1.1M
2022-09-09 9.15 9.20 9.12 9.19 0.7M
2022-09-08 9.25 9.25 9.11 9.12 1.0M
2022-09-07 9.17 9.24 9.11 9.18 1.1M
2022-09-06 9.15 9.23 9.12 9.21 1.1M
2022-09-05 9.15 9.27 9.10 9.17 0.9M
2022-09-02 9.17 9.28 9.16 9.18 0.9M
2022-09-01 9.19 9.29 9.15 9.16 1.2M
2022-08-31 9.22 9.28 9.12 9.21 1.5M
2022-08-30 9.22 9.27 9.15 9.25 1.1M
2022-08-29 9.17 9.21 9.07 9.16 1.3M
2022-08-26 9.22 9.28 9.17 9.19 1.1M
2022-08-25 9.27 9.28 9.13 9.23 1.2M
2022-08-24 9.42 9.50 9.18 9.19 2.4M
2022-08-23 9.50 9.55 9.41 9.42 1.6M
2022-08-22 9.47 9.58 9.41 9.52 1.4M
2022-08-19 9.66 9.69 9.51 9.54 2.0M
2022-08-18 9.68 9.68 9.57 9.63 1.8M
2022-08-17 9.67 9.75 9.64 9.67 2.0M
2022-08-16 9.93 9.93 9.56 9.65 6.3M
2022-08-15 10.16 10.17 10.03 10.04 1.5M
2022-08-12 10.25 10.28 10.08 10.15 2.1M
2022-08-11 10.01 10.21 10.01 10.19 2.9M
2022-08-10 10.14 10.14 9.99 10.07 1.6M
2022-08-09 10.04 10.29 9.92 10.16 2.7M
2022-08-08 10.06 10.15 9.99 10.05 1.7M
2022-08-05 9.79 10.07 9.75 10.05 3.0M
2022-08-04 9.73 9.76 9.62 9.76 1.3M
2022-08-03 9.70 9.84 9.52 9.66 1.9M
2022-08-02 9.96 9.96 9.38 9.59 3.3M
2022-08-01 9.95 10.07 9.93 9.99 1.2M
2022-07-29 10.16 10.16 9.98 9.98 1.8M
2022-07-28 10.08 10.12 10.00 10.10 2.0M
2022-07-27 9.93 10.03 9.89 9.99 1.2M
2022-07-26 10.05 10.05 9.87 9.94 1.3M
2022-07-25 9.96 10.10 9.86 10.01 1.3M
2022-07-22 10.07 10.18 9.87 9.96 2.3M
2022-07-21 9.96 10.17 9.96 10.08 2.1M
2022-07-20 10.00 10.09 9.94 10.00 1.6M
2022-07-19 9.89 9.99 9.88 9.97 1.5M
2022-07-18 9.75 9.92 9.75 9.89 1.9M
2022-07-15 10.02 10.06 9.78 9.79 1.9M
2022-07-14 9.79 10.09 9.75 9.99 2.6M
2022-07-13 9.74 9.85 9.73 9.79 1.4M
2022-07-12 10.15 10.15 9.73 9.76 3.3M
2022-07-11 10.11 10.28 10.01 10.11 2.2M
2022-07-08 10.05 10.18 9.98 10.11 2.0M
2022-07-07 10.08 10.19 9.96 9.98 3.1M
2022-07-06 10.31 10.34 10.06 10.12 2.7M
2022-07-05 10.59 10.70 10.24 10.31 3.4M
2022-07-04 10.03 10.83 10.00 10.57 7.8M
2022-07-01 10.14 10.19 9.97 10.06 2.0M
2022-06-30 10.15 10.25 10.07 10.15 2.1M
2022-06-29 10.22 10.37 10.06 10.12 3.0M
2022-06-28 10.14 10.28 10.10 10.28 2.9M
2022-06-27 10.15 10.30 10.10 10.18 2.5M
2022-06-24 10.06 10.27 10.01 10.15 3.2M
2022-06-23 9.95 10.07 9.80 10.02 2.6M
2022-06-22 10.08 10.21 9.94 9.95 2.1M
2022-06-21 10.22 10.31 10.07 10.15 2.7M
2022-06-20 10.06 10.23 10.00 10.22 3.3M
2022-06-17 10.05 10.14 9.84 10.09 2.3M
2022-06-16 10.06 10.18 9.97 10.04 2.4M
2022-06-15 9.96 10.13 9.90 9.98 3.3M
2022-06-14 9.99 9.99 9.68 9.92 2.3M
2022-06-13 9.99 10.07 9.85 10.04 3.2M
2022-06-10 10.16 10.16 9.92 10.06 2.9M
2022-06-09 10.32 10.32 9.93 10.00 2.7M
2022-06-08 10.29 10.40 10.07 10.24 2.9M
2022-06-07 10.44 10.57 10.26 10.30 4.1M
2022-06-06 10.18 10.70 10.17 10.58 7.8M
2022-06-02 9.85 10.41 9.67 10.26 6.1M
2022-06-01 9.64 9.91 9.60 9.83 3.5M
2022-05-31 9.32 9.72 9.23 9.65 3.4M
2022-05-30 9.27 9.41 9.20 9.33 1.7M
2022-05-27 9.37 9.42 9.17 9.23 1.5M
2022-05-26 9.37 9.37 9.13 9.28 1.6M
2022-05-25 9.22 9.37 9.20 9.34 1.3M
2022-05-24 9.83 9.83 9.16 9.22 3.4M
2022-05-23 9.53 9.87 9.49 9.80 3.7M
2022-05-20 9.51 9.65 9.34 9.46 2.5M
2022-05-19 9.50 9.55 9.36 9.44 1.6M
2022-05-18 9.54 9.67 9.41 9.55 1.3M
2022-05-17 9.61 9.61 9.34 9.49 2.0M
2022-05-16 9.91 9.91 9.55 9.58 2.4M
2022-05-13 9.80 9.93 9.63 9.77 1.7M
2022-05-12 9.60 9.85 9.59 9.76 1.8M
2022-05-11 9.66 9.95 9.61 9.66 2.0M
2022-05-10 9.43 9.72 9.43 9.68 1.8M
2022-05-09 9.43 9.65 9.38 9.62 1.2M
2022-05-06 9.45 9.63 9.35 9.43 1.6M
2022-05-05 9.35 9.79 9.31 9.65 2.7M
2022-04-29 9.33 9.54 9.21 9.48 2.3M
2022-04-28 9.32 9.38 9.16 9.20 1.4M
2022-04-27 8.98 9.35 8.80 9.31 2.4M
2022-04-26 9.14 9.40 8.99 9.08 2.5M
2022-04-25 9.76 9.80 9.05 9.08 3.1M
2022-04-22 9.89 9.94 9.72 9.81 2.0M
2022-04-21 10.20 10.30 9.93 9.93 2.3M
2022-04-20 10.41 10.48 10.18 10.29 1.7M
2022-04-19 10.56 10.57 10.35 10.41 1.0M
2022-04-18 10.35 10.52 10.14 10.49 1.2M
2022-04-15 10.81 10.83 10.38 10.41 2.7M
2022-04-14 10.85 10.96 10.83 10.88 1.4M
2022-04-13 11.05 11.05 10.82 10.85 1.6M
2022-04-12 10.96 11.12 10.84 11.12 1.8M
2022-04-11 11.35 11.35 10.91 10.96 2.6M
2022-04-08 11.76 11.84 11.33 11.35 2.9M
2022-04-07 12.10 12.10 11.77 11.77 2.7M
2022-04-06 12.15 12.34 12.04 12.12 3.0M
2022-04-01 12.18 12.20 12.00 12.10 3.0M
2022-03-31 11.96 12.60 11.84 12.23 6.2M
2022-03-30 12.02 12.11 11.75 11.95 2.6M
2022-03-29 11.84 12.36 11.75 11.89 4.5M
2022-03-28 12.00 12.00 11.65 11.72 2.5M
2022-03-25 11.93 12.23 11.92 11.96 2.5M
2022-03-24 12.00 12.03 11.81 11.91 2.3M
2022-03-23 12.17 12.20 11.92 12.01 1.8M
2022-03-22 12.23 12.23 11.99 12.05 2.0M
2022-03-21 11.95 12.26 11.90 12.20 3.4M
2022-03-18 11.81 12.07 11.80 11.95 2.1M
2022-03-17 11.55 12.00 11.54 11.76 3.2M
2022-03-16 11.46 11.59 10.95 11.49 2.7M
2022-03-15 11.84 11.90 11.24 11.27 2.3M
2022-03-14 12.07 12.26 11.82 11.84 2.8M
2022-03-11 11.75 12.10 11.56 12.03 3.2M
2022-03-10 11.50 11.88 11.47 11.76 2.9M
2022-03-09 11.89 11.93 10.95 11.28 3.7M
2022-03-08 12.26 12.31 11.78 11.80 2.9M
2022-03-07 12.57 12.57 12.20 12.26 2.4M
2022-03-04 12.45 12.63 12.42 12.49 2.3M
2022-03-03 12.48 12.55 12.42 12.49 1.9M
2022-03-02 12.40 12.49 12.32 12.47 1.5M
2022-03-01 12.41 12.52 12.36 12.39 1.4M
2022-02-28 12.26 12.43 12.13 12.40 2.4M
2022-02-25 12.09 12.34 12.09 12.19 2.0M
2022-02-24 12.50 12.57 11.88 12.05 4.2M
2022-02-23 12.32 12.52 12.32 12.49 1.7M
2022-02-22 12.51 12.59 12.29 12.34 1.8M
2022-02-21 12.43 12.61 12.33 12.59 2.2M
2022-02-18 12.30 12.37 12.19 12.36 1.3M
2022-02-17 12.49 12.50 12.31 12.35 1.2M
2022-02-16 12.43 12.56 12.42 12.48 1.1M
2022-02-15 12.40 12.49 12.34 12.46 1.1M
2022-02-14 12.20 12.48 12.17 12.33 1.4M
2022-02-11 12.56 12.58 12.22 12.22 1.9M
2022-02-10 12.55 12.73 12.51 12.59 1.5M
2022-02-09 12.48 12.63 12.44 12.60 1.8M
2022-02-08 12.39 12.60 12.34 12.50 1.5M
2022-02-07 12.42 12.49 12.28 12.36 1.4M
2022-01-28 12.08 12.34 12.06 12.19 1.6M
2022-01-27 12.50 12.55 12.02 12.04 3.1M
2022-01-26 12.44 12.60 12.36 12.49 2.1M
2022-01-25 13.14 13.19 12.41 12.44 5.2M
2022-01-24 13.61 13.61 13.04 13.09 5.3M
2022-01-21 13.84 13.92 13.62 13.63 4.0M
2022-01-20 14.15 14.23 13.80 13.82 4.8M
2022-01-19 14.33 14.40 14.07 14.16 4.3M
2022-01-18 14.80 14.80 14.28 14.32 6.4M
2022-01-17 14.81 15.04 14.58 14.79 9.1M
2022-01-14 14.27 14.98 14.27 14.80 11.8M
2022-01-13 14.55 14.68 14.36 14.40 4.6M
2022-01-12 14.45 14.72 14.39 14.55 6.1M
2022-01-11 14.68 14.68 14.44 14.50 6.3M
2022-01-10 14.16 14.55 14.16 14.52 7.3M
2022-01-07 14.30 14.39 14.15 14.17 4.7M
2022-01-06 14.18 14.41 14.10 14.35 4.8M
2022-01-05 14.22 14.39 14.06 14.17 4.4M
2022-01-04 14.05 14.51 14.03 14.40 8.2M