Shanghai Haohai Biological Tech Co (688366)

688366
🏛️ 中国 →
51.96
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
09:30 51.35 51.45 51.00 51.23 35.5K
09:35 51.23 51.39 51.17 51.38 26.1K
09:40 51.40 51.54 51.35 51.46 30.6K
09:45 51.37 51.38 51.26 51.26 35.7K
09:50 51.30 51.40 51.25 51.40 9.1K
09:55 51.38 51.41 51.31 51.41 6.5K
10:00 51.41 51.46 51.37 51.41 9.3K
10:05 51.36 51.39 51.34 51.39 5.6K
10:10 51.45 51.55 51.42 51.55 19.8K
10:15 51.50 51.60 51.50 51.53 15.4K
10:20 51.54 51.57 51.38 51.52 5.4K
10:25 51.48 51.52 51.43 51.46 18.7K
10:30 51.44 51.52 51.40 51.47 28.1K
10:35 51.55 51.70 51.51 51.70 37.5K
10:40 51.67 51.84 51.66 51.83 22.6K
10:45 51.82 51.84 51.75 51.78 29.0K
10:50 51.71 51.77 51.71 51.76 5.5K
10:55 51.76 51.77 51.66 51.67 5.1K
11:00 51.67 51.73 51.67 51.68 6.0K
11:05 51.69 51.76 51.69 51.76 9.3K
11:10 51.74 51.74 51.70 51.73 5.3K
11:15 51.73 51.73 51.73 51.73 4.8K
11:20 51.73 51.75 51.73 51.75 6.6K
11:25 51.75 51.76 51.70 51.70 6.7K
13:00 51.71 51.71 51.60 51.61 13.8K
13:05 51.62 51.64 51.55 51.64 5.7K
13:10 51.64 51.71 51.64 51.65 6.1K
13:15 51.67 51.68 51.64 51.64 4.5K
13:20 51.64 51.67 51.61 51.67 3.9K
13:25 51.67 51.71 51.62 51.64 10.5K
13:30 51.62 51.62 51.57 51.59 9.5K
13:35 51.57 51.71 51.55 51.71 20.2K
13:40 51.72 51.72 51.64 51.64 16.0K
13:45 51.68 51.68 51.59 51.60 5.5K
13:50 51.60 51.67 51.59 51.66 6.5K
13:55 51.67 51.69 51.65 51.69 5.3K
14:00 51.69 51.72 51.64 51.72 10.2K
14:05 51.72 51.72 51.65 51.72 8.3K
14:10 51.72 51.72 51.68 51.72 4.6K
14:15 51.71 51.75 51.70 51.74 7.3K
14:20 51.70 51.77 51.70 51.77 8.2K
14:25 51.75 51.77 51.71 51.71 16.8K
14:30 51.76 51.77 51.70 51.72 12.9K
14:35 51.73 51.95 51.70 51.95 38.6K
14:40 51.92 51.94 51.88 51.88 17.7K
14:45 51.88 51.93 51.86 51.93 18.9K
14:50 51.94 52.05 51.91 51.93 40.1K
14:55 51.93 52.03 51.91 51.96 51.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 51.75 52.05 51.00 51.96 0.7M
2025-09-29 51.08 51.63 50.53 51.33 0.7M
2025-09-26 51.58 51.78 51.01 51.21 0.6M
2025-09-25 52.09 52.10 51.52 51.58 0.6M
2025-09-24 51.39 52.07 51.20 51.98 0.7M
2025-09-23 52.16 52.97 50.49 51.40 1.1M
2025-09-22 52.90 52.95 51.81 52.36 0.8M
2025-09-19 53.35 53.80 52.53 52.88 0.8M
2025-09-18 54.38 54.60 52.80 53.20 1.2M
2025-09-17 54.69 54.71 53.92 54.20 0.8M
2025-09-16 54.43 54.58 53.98 54.41 0.7M
2025-09-15 54.90 54.98 54.08 54.40 0.9M
2025-09-12 54.88 55.16 54.17 54.66 0.9M
2025-09-11 53.99 54.90 53.25 54.89 1.2M
2025-09-10 55.24 55.64 54.17 54.19 1.0M
2025-09-09 56.04 56.50 54.68 55.22 1.2M
2025-09-08 54.66 56.88 54.50 56.14 1.8M
2025-09-05 53.66 54.70 53.10 54.65 1.3M
2025-09-04 53.89 54.34 52.80 53.50 1.2M
2025-09-03 54.85 55.01 53.70 53.85 0.9M
2025-09-02 55.28 55.87 54.05 54.63 1.1M
2025-09-01 54.98 55.51 54.65 55.28 1.4M
2025-08-29 55.30 55.50 54.66 54.78 1.4M
2025-08-28 55.60 56.39 53.62 55.21 1.6M
2025-08-27 57.33 57.75 55.57 55.76 1.6M
2025-08-26 57.26 57.95 57.20 57.28 1.1M
2025-08-25 57.86 58.59 57.26 57.62 1.7M
2025-08-22 57.49 57.80 56.85 57.48 1.2M
2025-08-21 57.35 58.85 57.14 57.59 1.5M
2025-08-20 55.70 57.50 55.70 57.39 1.7M
2025-08-19 55.83 58.97 55.69 56.75 2.6M
2025-08-18 55.34 56.29 55.34 55.97 1.5M
2025-08-15 54.72 55.28 54.39 55.18 1.1M
2025-08-14 55.61 55.99 54.58 54.63 1.1M
2025-08-13 55.30 55.70 54.55 55.61 1.2M
2025-08-12 54.94 56.02 54.82 55.22 1.4M
2025-08-11 54.30 55.09 54.14 54.90 1.1M
2025-08-08 54.37 54.77 53.82 54.10 0.8M
2025-08-07 54.20 55.15 54.19 54.25 1.0M
2025-08-06 54.30 54.83 54.16 54.34 0.8M
2025-08-05 54.20 54.94 53.94 54.37 0.9M
2025-08-04 53.77 54.45 53.03 54.31 0.9M
2025-08-01 53.80 55.20 53.64 53.93 1.2M
2025-07-31 54.44 54.89 53.46 53.60 1.3M
2025-07-30 54.80 55.42 53.89 54.52 1.4M
2025-07-29 54.22 55.22 53.73 54.96 1.3M
2025-07-28 54.99 55.30 54.20 54.27 1.5M
2025-07-25 55.30 55.66 54.62 54.93 1.6M
2025-07-24 53.39 55.60 53.39 55.02 2.0M
2025-07-23 53.30 54.15 52.88 53.39 1.3M
2025-07-22 52.44 54.12 52.20 53.29 1.4M
2025-07-21 52.52 52.87 52.38 52.47 0.8M
2025-07-18 52.45 52.76 52.10 52.70 1.0M
2025-07-17 51.73 52.74 51.54 52.46 1.4M
2025-07-16 51.33 51.87 51.00 51.55 0.9M
2025-07-15 51.27 51.52 50.57 51.10 0.6M
2025-07-14 51.40 51.63 51.12 51.27 0.5M
2025-07-11 51.20 51.64 51.08 51.43 0.7M
2025-07-10 50.93 51.25 50.78 51.22 0.5M
2025-07-09 50.82 51.68 50.66 51.00 0.9M
2025-07-08 50.33 51.15 50.16 50.82 0.8M
2025-07-07 50.58 50.75 49.96 50.15 0.5M
2025-07-04 50.78 51.20 50.29 50.41 0.6M
2025-07-03 50.64 51.04 50.55 50.75 0.6M
2025-07-02 50.80 51.34 50.28 50.64 0.6M
2025-07-01 51.49 51.49 50.60 50.93 0.6M
2025-06-30 50.22 51.54 49.79 51.24 0.9M
2025-06-27 50.70 51.21 50.68 50.75 0.6M
2025-06-26 51.26 51.30 50.70 50.74 0.5M
2025-06-25 50.36 51.40 50.35 51.26 0.9M
2025-06-24 50.02 50.85 49.79 50.80 0.7M
2025-06-23 49.28 49.76 49.08 49.59 0.5M
2025-06-20 49.50 50.07 49.42 49.45 0.5M
2025-06-19 50.70 50.99 49.32 49.60 1.1M
2025-06-18 51.54 51.94 50.52 50.72 0.8M
2025-06-17 51.64 53.16 51.50 51.72 1.4M
2025-06-16 51.48 51.81 50.62 51.55 0.9M
2025-06-13 51.72 52.89 50.60 52.00 2.6M
2025-06-12 51.43 52.19 51.14 51.72 1.3M
2025-06-11 51.41 52.20 51.30 51.44 0.9M
2025-06-10 52.42 52.62 50.80 51.41 1.1M
2025-06-09 51.62 52.53 51.45 51.96 1.0M
2025-06-06 52.10 52.50 51.35 51.45 0.9M
2025-06-05 53.24 53.35 51.92 52.07 1.1M
2025-06-04 52.81 53.31 52.66 53.11 1.0M
2025-06-03 51.69 53.74 51.69 53.32 1.3M
2025-05-30 52.60 52.76 52.05 52.15 0.5M
2025-05-29 51.80 52.86 51.80 52.62 0.6M
2025-05-28 51.95 52.31 51.73 51.98 0.4M
2025-05-27 51.95 52.39 51.60 51.95 0.6M
2025-05-26 52.50 52.93 51.54 51.69 0.6M
2025-05-23 52.96 53.54 52.27 52.50 0.8M
2025-05-22 52.40 54.02 52.04 53.10 1.0M
2025-05-21 52.50 53.67 52.39 52.54 0.7M
2025-05-20 51.25 53.28 51.25 52.86 1.1M
2025-05-19 50.93 51.43 50.62 51.23 0.5M
2025-05-16 51.29 51.55 50.90 50.91 0.4M
2025-05-15 51.10 52.00 50.45 51.35 0.9M
2025-05-14 51.05 51.49 50.56 51.10 0.7M
2025-05-13 51.52 51.85 51.04 51.15 0.8M
2025-05-12 51.93 52.26 50.74 51.15 1.1M
2025-05-09 51.92 52.60 51.76 52.00 0.7M
2025-05-08 50.88 53.00 50.38 52.26 1.5M
2025-05-07 53.85 54.20 53.04 53.17 0.6M
2025-05-06 52.88 53.36 52.25 53.28 0.5M
2025-04-30 52.44 53.10 51.96 52.43 0.4M
2025-04-29 51.31 52.76 51.31 52.50 0.4M
2025-04-28 52.28 52.30 51.11 51.83 0.4M
2025-04-25 52.81 53.44 52.31 52.42 0.5M
2025-04-24 53.30 53.47 52.61 52.80 0.4M
2025-04-23 53.66 54.24 52.79 53.04 0.5M
2025-04-22 53.89 53.89 53.10 53.32 0.5M
2025-04-21 52.97 53.75 52.69 53.53 0.4M
2025-04-18 54.10 54.35 53.00 53.10 0.8M
2025-04-17 54.64 54.64 53.66 54.10 0.6M
2025-04-16 55.72 55.72 53.20 54.34 1.1M
2025-04-15 55.50 55.79 54.04 55.64 0.8M
2025-04-14 57.00 57.25 55.51 55.60 0.6M
2025-04-11 55.41 57.00 55.40 56.31 0.6M
2025-04-10 55.12 56.49 55.11 56.00 0.9M
2025-04-09 53.31 55.30 51.95 54.24 1.2M
2025-04-08 53.25 55.86 53.10 54.40 1.8M
2025-04-07 58.03 58.04 49.05 54.90 1.8M
2025-04-03 59.99 60.70 59.46 60.09 0.5M
2025-04-02 60.47 60.88 59.80 60.25 0.4M
2025-04-01 59.57 61.12 58.91 60.21 0.6M
2025-03-31 59.14 60.22 58.81 59.08 0.6M
2025-03-28 60.14 61.50 59.07 59.61 0.9M
2025-03-27 59.70 60.46 58.97 60.28 0.6M
2025-03-26 59.60 60.37 59.60 59.77 0.4M
2025-03-25 59.80 59.95 59.11 59.95 0.5M
2025-03-24 59.79 60.00 59.14 59.60 0.5M
2025-03-21 60.84 61.13 59.87 59.89 0.6M
2025-03-20 61.38 61.64 60.62 60.74 0.8M
2025-03-19 61.55 61.99 61.03 61.38 0.6M
2025-03-18 62.80 62.85 61.08 61.47 1.4M
2025-03-17 63.20 65.00 62.63 62.80 1.7M
2025-03-14 60.91 62.34 60.43 62.34 1.2M
2025-03-13 60.34 61.75 59.96 60.95 0.8M
2025-03-12 61.02 61.44 60.37 60.49 0.6M
2025-03-11 59.85 61.48 59.50 61.20 1.1M
2025-03-10 59.92 60.50 59.62 59.99 0.5M
2025-03-07 60.55 60.95 59.58 59.79 0.7M
2025-03-06 60.09 61.00 59.60 60.71 0.8M
2025-03-05 61.38 61.38 59.75 60.32 0.7M
2025-03-04 61.00 61.30 60.33 61.08 0.8M
2025-03-03 59.77 61.90 59.77 60.55 1.3M
2025-02-28 60.57 60.74 58.70 59.03 0.7M
2025-02-27 60.14 60.79 59.77 60.52 0.9M
2025-02-26 58.51 60.02 58.10 60.00 1.0M
2025-02-25 58.27 58.89 58.06 58.20 0.6M
2025-02-24 58.93 59.50 58.40 58.77 0.7M
2025-02-21 59.20 60.60 58.17 59.23 0.9M
2025-02-20 57.99 59.38 57.84 59.10 1.0M
2025-02-19 57.45 58.57 57.10 57.83 0.5M
2025-02-18 58.70 59.15 57.50 57.54 0.6M
2025-02-17 60.54 60.54 58.20 58.72 0.8M
2025-02-14 58.33 59.99 58.33 59.56 0.7M
2025-02-13 58.50 59.20 58.09 58.75 0.5M
2025-02-12 58.26 58.80 57.91 58.49 0.5M
2025-02-11 60.09 60.09 57.71 58.65 0.6M
2025-02-10 59.36 60.10 58.88 59.74 0.6M
2025-02-07 58.21 60.00 58.21 59.46 0.8M
2025-02-06 58.50 59.00 57.55 58.37 0.4M
2025-02-05 57.93 58.87 57.22 58.09 0.5M
2025-01-27 58.93 58.99 57.30 57.30 0.4M
2025-01-24 57.23 57.97 56.80 57.93 0.4M
2025-01-23 57.66 58.09 56.95 57.19 0.5M
2025-01-22 57.20 57.84 56.58 57.00 0.5M
2025-01-21 58.46 58.52 57.06 57.62 0.3M
2025-01-20 58.34 59.17 58.00 58.18 0.4M
2025-01-17 57.34 58.42 56.98 57.98 0.4M
2025-01-16 58.61 58.77 57.09 57.40 0.4M
2025-01-15 58.00 58.11 56.80 57.58 0.4M
2025-01-14 57.08 58.48 56.74 58.20 0.5M
2025-01-13 55.28 56.97 55.25 56.84 0.5M
2025-01-10 56.56 57.13 55.63 55.68 0.4M
2025-01-09 57.18 57.80 56.53 56.53 0.5M
2025-01-08 58.40 58.48 56.66 57.50 0.7M
2025-01-07 58.34 59.04 58.02 58.40 0.3M
2025-01-06 59.46 59.76 58.08 58.85 0.5M
2025-01-03 58.38 59.90 58.27 58.45 0.5M
2025-01-02 60.39 61.32 58.21 58.71 0.7M