Shanghai General Healthy Information and Technology Co Ltd (605186)

605186
🏛️ 中国 →
20.04
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 40.36 41.99 40.08 41.74 1.3M
2023-12-28 40.68 41.24 39.81 40.39 0.8M
2023-12-27 40.65 40.96 39.50 40.60 1.0M
2023-12-26 41.55 41.95 39.90 40.87 1.3M
2023-12-25 40.65 41.92 40.06 41.23 1.1M
2023-12-22 39.64 42.36 39.26 40.48 1.7M
2023-12-21 39.70 40.56 38.50 39.48 0.8M
2023-12-20 41.33 41.50 39.70 39.70 1.0M
2023-12-19 41.00 41.64 40.16 41.29 1.0M
2023-12-18 41.92 42.01 40.30 40.66 1.2M
2023-12-15 43.30 43.49 42.00 42.38 0.8M
2023-12-14 44.39 44.71 43.00 43.23 2.0M
2023-12-13 42.50 46.39 42.50 44.53 3.4M
2023-12-12 43.52 43.94 42.50 42.88 1.0M
2023-12-11 43.06 43.71 42.21 43.51 1.5M
2023-12-08 43.30 44.10 42.88 43.02 1.1M
2023-12-07 43.65 43.70 41.84 43.12 1.3M
2023-12-06 41.47 44.56 41.36 43.52 2.2M
2023-12-05 44.55 44.55 41.30 41.58 2.0M
2023-12-04 43.67 44.21 43.06 43.31 1.2M
2023-12-01 43.30 44.00 42.30 43.88 1.6M
2023-11-30 44.35 44.80 42.40 43.06 1.5M
2023-11-29 43.44 44.40 43.00 44.16 2.0M
2023-11-28 42.58 43.58 42.35 43.55 1.8M
2023-11-27 42.19 43.20 41.30 42.83 1.8M
2023-11-24 42.91 43.26 41.80 42.26 1.6M
2023-11-23 41.90 43.66 41.50 43.16 3.0M
2023-11-22 41.81 43.00 40.88 42.45 1.5M
2023-11-21 43.13 43.15 41.50 41.84 2.0M
2023-11-20 43.25 44.13 42.70 43.21 2.9M
2023-11-17 40.79 44.30 39.87 43.45 5.6M
2023-11-16 40.15 42.20 40.01 41.11 2.4M
2023-11-15 39.18 40.55 38.70 40.43 2.7M
2023-11-14 38.80 39.60 38.52 39.25 1.3M
2023-11-13 38.88 39.78 38.15 38.89 1.5M
2023-11-10 37.90 39.23 37.60 38.88 1.4M
2023-11-09 38.45 38.75 37.90 38.01 0.8M
2023-11-08 39.88 39.88 38.10 38.55 1.3M
2023-11-07 39.20 39.56 38.25 39.05 1.6M
2023-11-06 37.55 39.68 37.31 39.10 2.2M
2023-11-03 35.54 37.80 35.54 37.45 1.9M
2023-11-02 36.85 37.20 35.43 35.53 1.1M
2023-11-01 36.74 37.03 35.92 36.94 1.4M
2023-10-31 36.71 37.00 35.51 36.31 1.6M
2023-10-30 35.93 37.61 35.38 36.43 2.5M
2023-10-27 34.50 37.49 33.53 36.22 3.3M
2023-10-26 35.50 35.55 33.80 34.43 1.9M
2023-10-25 35.50 36.29 34.74 35.81 1.8M
2023-10-24 36.79 36.80 34.15 34.98 2.5M
2023-10-23 39.00 39.00 35.87 36.79 2.6M
2023-10-20 39.24 40.29 39.10 39.40 1.7M
2023-10-19 38.33 40.29 38.07 39.78 2.9M
2023-10-18 38.78 39.39 37.36 39.00 2.5M
2023-10-17 36.81 39.44 35.77 39.10 3.0M
2023-10-16 36.68 36.80 35.85 36.32 1.0M
2023-10-13 36.85 37.50 35.90 36.50 2.2M
2023-10-12 38.18 38.21 36.02 37.14 2.4M
2023-10-11 37.97 39.47 37.41 38.39 2.6M
2023-10-10 38.60 38.79 37.61 38.24 1.5M
2023-10-09 39.70 40.00 37.83 38.55 1.6M
2023-09-28 40.09 41.00 39.10 39.47 1.7M
2023-09-27 39.95 40.69 39.66 39.77 2.4M
2023-09-26 39.78 41.15 38.99 40.30 3.9M
2023-09-25 40.49 40.74 39.55 40.08 3.1M
2023-09-22 40.51 41.15 39.57 40.55 4.0M
2023-09-21 39.00 40.69 38.68 40.58 4.7M
2023-09-20 38.96 41.75 38.18 40.28 8.5M
2023-09-19 35.79 38.69 35.17 38.69 6.4M
2023-09-18 34.48 35.17 33.67 35.17 1.5M
2023-09-15 34.55 34.98 33.71 34.55 1.8M
2023-09-14 35.07 35.18 34.10 34.55 1.2M
2023-09-13 36.20 36.48 34.75 35.09 1.4M
2023-09-12 37.30 37.30 35.90 36.40 2.1M
2023-09-11 35.40 37.70 34.75 37.13 3.2M
2023-09-08 34.13 35.38 34.12 35.32 1.3M
2023-09-07 35.50 35.57 34.41 34.69 1.0M
2023-09-06 34.67 35.60 34.51 35.47 1.5M
2023-09-05 35.18 35.90 34.86 35.00 1.1M
2023-09-04 35.82 36.00 35.09 35.56 1.4M
2023-09-01 36.35 36.45 35.54 35.81 1.5M
2023-08-31 35.41 36.39 35.01 36.19 2.5M
2023-08-30 34.89 35.68 34.59 35.27 1.6M
2023-08-29 33.49 35.05 33.05 34.89 3.3M
2023-08-28 36.62 36.67 33.30 33.52 2.2M
2023-08-25 34.94 35.00 34.05 34.52 1.1M
2023-08-24 35.27 35.66 34.26 35.00 1.2M
2023-08-23 35.81 35.95 34.65 34.98 1.1M
2023-08-22 36.10 36.35 34.80 36.30 1.9M
2023-08-21 36.10 36.90 35.55 35.75 1.7M
2023-08-18 37.75 38.10 36.00 36.00 2.0M
2023-08-17 37.50 38.19 36.81 38.00 1.6M
2023-08-16 37.10 38.15 36.58 37.33 2.1M
2023-08-15 38.76 38.76 36.95 37.00 2.4M
2023-08-14 39.50 39.65 37.20 38.71 3.2M
2023-08-11 38.85 40.24 38.42 39.66 2.7M
2023-08-10 38.39 38.97 37.88 38.85 1.6M
2023-08-09 38.25 39.27 37.74 38.75 2.0M
2023-08-08 38.75 38.75 37.84 38.75 2.2M
2023-08-07 39.38 39.60 37.50 38.96 2.7M
2023-08-04 39.27 40.00 38.88 39.79 1.5M
2023-08-03 40.51 40.51 38.63 39.32 2.4M
2023-08-02 40.46 40.57 39.10 39.52 2.7M
2023-08-01 40.82 40.99 39.76 40.46 2.7M
2023-07-31 44.54 44.60 40.50 41.19 5.0M
2023-07-28 44.17 45.00 43.60 45.00 1.7M
2023-07-27 45.28 45.80 44.00 44.65 1.9M
2023-07-26 44.52 46.30 44.52 45.28 2.7M
2023-07-25 45.47 45.74 43.00 44.00 2.7M
2023-07-24 42.59 45.24 42.58 45.00 2.2M
2023-07-21 42.97 43.55 42.71 43.45 0.7M
2023-07-20 44.68 44.76 43.13 43.46 1.0M
2023-07-19 44.48 44.48 43.37 43.91 1.3M
2023-07-18 44.49 45.70 44.00 44.50 2.1M
2023-07-17 44.22 44.85 43.30 44.83 2.1M
2023-07-14 43.33 45.50 42.60 44.90 3.4M
2023-07-13 43.95 44.30 42.60 43.53 3.9M
2023-07-12 47.01 47.08 43.63 44.49 5.3M
2023-07-11 48.00 48.18 46.12 47.50 3.1M
2023-07-10 50.69 50.69 47.20 48.73 3.1M
2023-07-07 51.54 51.54 49.70 50.95 1.3M
2023-07-06 51.12 52.30 50.36 51.98 1.8M
2023-07-05 51.38 52.29 50.68 52.00 1.5M
2023-07-04 50.20 52.28 48.78 51.61 2.5M
2023-07-03 50.76 50.76 47.42 50.70 3.2M
2023-06-30 49.00 51.00 48.35 49.50 3.7M
2023-06-29 48.57 49.86 47.70 49.10 3.6M
2023-06-28 50.42 50.42 47.39 48.50 3.0M
2023-06-27 51.64 51.64 49.00 50.11 3.3M
2023-06-26 54.65 56.16 50.28 50.93 4.6M
2023-06-21 53.89 55.55 51.33 54.78 3.9M
2023-06-20 55.09 56.61 52.16 53.89 6.0M
2023-06-19 50.37 55.44 49.41 54.32 7.9M
2023-06-16 50.41 51.11 49.66 50.40 3.2M
2023-06-15 51.24 52.27 50.00 50.72 5.6M
2023-06-14 46.99 51.32 46.25 51.32 8.8M
2023-06-13 47.85 49.54 45.06 46.65 3.2M
2023-06-12 47.20 47.42 45.52 46.73 3.5M
2023-06-09 45.30 49.13 45.28 47.21 5.3M
2023-06-08 46.00 46.19 44.01 45.30 1.6M
2023-06-07 43.76 46.46 43.00 45.70 3.3M
2023-06-06 44.70 46.80 43.50 44.50 4.2M
2023-06-05 43.65 45.23 43.14 44.65 3.2M
2023-06-02 44.22 44.48 43.31 43.51 1.7M
2023-06-01 45.00 46.88 43.90 44.00 3.5M
2023-05-31 44.00 46.00 43.82 45.40 5.1M
2023-05-30 41.96 44.58 41.31 44.00 4.3M
2023-05-29 43.00 43.30 41.51 41.97 2.9M
2023-05-26 39.94 43.46 39.72 42.73 4.1M
2023-05-25 41.06 42.13 39.68 40.30 3.2M
2023-05-24 39.39 42.30 38.90 41.46 4.0M
2023-05-23 40.28 40.69 39.30 39.51 1.8M
2023-05-22 41.05 41.60 39.70 40.21 1.6M
2023-05-19 39.06 42.01 39.06 41.21 3.3M
2023-05-18 40.02 40.40 39.06 39.56 3.0M
2023-05-17 40.60 43.00 39.83 40.03 4.6M
2023-05-16 41.36 42.22 40.00 40.61 2.5M
2023-05-15 43.30 43.30 40.77 41.36 2.5M
2023-05-12 43.00 43.66 41.33 42.50 4.7M
2023-05-11 43.37 45.78 42.90 43.00 5.8M
2023-05-10 44.91 44.91 42.63 43.38 5.1M
2023-05-09 45.79 47.68 44.10 44.24 5.1M
2023-05-08 47.00 49.94 44.00 47.40 7.0M
2023-05-05 47.70 47.74 45.20 45.40 2.7M
2023-05-04 46.75 48.20 45.61 47.29 3.9M
2023-04-28 43.84 48.59 43.40 46.82 4.5M
2023-04-27 42.40 46.08 42.00 44.54 5.1M
2023-04-26 43.00 43.63 41.57 42.09 3.8M
2023-04-25 44.49 44.97 41.26 43.22 8.1M
2023-04-24 45.90 46.90 44.10 44.50 4.7M
2023-04-21 45.49 46.64 44.74 46.10 6.4M
2023-04-20 43.80 46.65 43.65 44.74 6.5M
2023-04-19 43.56 45.00 42.80 43.65 3.8M
2023-04-18 45.39 45.40 43.00 44.49 3.2M
2023-04-17 43.61 46.67 43.61 44.69 6.0M
2023-04-14 43.31 44.02 41.60 43.44 5.0M
2023-04-13 42.83 45.16 42.02 43.85 5.9M
2023-04-12 40.58 44.22 40.20 43.40 7.8M
2023-04-11 39.80 41.11 38.90 40.20 4.5M
2023-04-10 41.00 44.19 38.95 39.57 7.0M
2023-04-07 40.99 41.36 39.32 40.94 5.6M
2023-04-06 40.00 42.78 40.00 40.51 6.9M
2023-04-04 38.59 41.97 38.15 41.61 9.5M
2023-04-03 37.20 39.93 35.99 38.15 11.4M
2023-03-31 33.00 36.30 33.00 36.30 5.8M
2023-03-30 35.75 35.75 32.68 33.00 6.7M
2023-03-29 33.47 36.34 33.10 35.74 8.8M
2023-03-28 33.39 34.49 32.01 33.30 6.2M
2023-03-27 33.00 34.48 31.61 32.30 4.7M
2023-03-24 33.71 34.49 32.50 32.88 3.4M
2023-03-23 31.94 34.20 31.51 33.18 6.0M
2023-03-22 31.78 32.04 31.35 31.85 2.6M
2023-03-21 31.50 32.19 30.51 31.90 5.9M
2023-03-20 28.48 31.30 28.10 30.40 5.3M
2023-03-17 28.70 28.89 28.00 28.48 1.7M
2023-03-16 28.72 28.99 28.51 28.56 1.3M
2023-03-15 29.25 29.76 28.72 28.82 1.5M
2023-03-14 30.27 30.63 28.64 29.21 2.4M
2023-03-13 29.38 30.74 29.08 30.29 2.9M
2023-03-10 29.71 29.74 28.88 28.90 1.4M
2023-03-09 30.33 30.33 29.75 29.75 1.1M
2023-03-08 29.99 30.30 29.66 30.24 1.4M
2023-03-07 30.80 31.08 29.95 29.98 2.1M
2023-03-06 31.97 32.26 30.55 30.88 3.6M
2023-03-03 31.56 32.50 31.23 31.97 2.6M
2023-03-02 30.26 32.18 30.26 31.81 5.5M
2023-03-01 30.38 30.50 30.10 30.22 1.0M
2023-02-28 30.05 30.60 30.02 30.33 0.8M
2023-02-27 30.52 30.65 30.03 30.05 1.3M
2023-02-24 30.72 31.05 30.41 30.52 0.9M
2023-02-23 30.58 31.15 30.51 30.91 1.4M
2023-02-22 30.48 30.99 30.25 30.58 1.7M
2023-02-21 31.12 31.30 30.28 30.55 2.7M
2023-02-20 31.54 31.95 30.18 31.20 2.7M
2023-02-17 32.60 32.77 31.58 31.98 3.2M
2023-02-16 31.70 33.34 31.42 31.85 4.5M
2023-02-15 32.00 32.29 31.60 31.64 1.6M
2023-02-14 32.63 32.63 31.00 32.29 3.0M
2023-02-13 31.18 32.81 31.03 32.64 5.0M
2023-02-10 31.07 31.28 30.87 31.07 1.9M
2023-02-09 30.85 31.24 30.68 31.05 1.6M
2023-02-08 30.88 31.53 30.82 30.92 2.0M
2023-02-07 31.29 31.46 30.72 31.08 1.8M
2023-02-06 32.37 32.37 30.26 31.29 3.3M
2023-02-03 32.61 32.66 31.87 32.31 1.9M
2023-02-02 33.08 33.52 32.50 32.79 2.6M
2023-02-01 33.09 33.33 32.18 33.00 2.3M
2023-01-31 33.82 34.17 32.96 33.02 1.7M
2023-01-30 34.87 35.00 33.54 33.82 1.5M
2023-01-20 34.91 35.31 34.41 34.61 0.8M
2023-01-19 33.20 35.89 33.13 35.00 1.6M
2023-01-18 33.65 33.95 33.17 33.37 0.9M
2023-01-17 33.92 34.30 33.00 33.39 1.2M
2023-01-16 34.45 35.00 33.80 33.92 1.4M
2023-01-13 33.99 34.57 33.11 34.45 0.9M
2023-01-12 34.40 34.70 33.90 34.08 0.8M
2023-01-11 34.40 34.90 34.08 34.15 0.9M
2023-01-10 34.57 34.87 34.07 34.69 0.8M
2023-01-09 33.94 35.22 33.84 34.61 1.5M
2023-01-06 34.68 34.79 33.71 34.08 1.4M
2023-01-05 31.82 35.00 31.82 34.31 4.5M
2023-01-04 32.61 32.61 31.31 32.00 0.7M
2023-01-03 30.04 33.09 30.04 32.00 2.5M