Shanghai Hile Bio Technology Co Ltd (603718)

603718
🏛️ 中国 →
6.80
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
2021-12-31 13.98 15.30 13.92 15.30 24.3M
2021-12-30 14.29 14.29 13.83 13.91 5.5M
2021-12-29 14.04 14.26 13.83 14.11 5.4M
2021-12-28 13.98 14.11 13.77 13.89 4.7M
2021-12-27 14.14 14.43 13.92 14.05 6.9M
2021-12-24 13.67 14.23 13.61 14.06 9.0M
2021-12-23 13.65 13.87 13.61 13.68 3.4M
2021-12-22 13.55 14.04 13.53 13.75 5.7M
2021-12-21 13.44 13.58 13.35 13.55 2.7M
2021-12-20 13.29 13.58 13.28 13.48 3.0M
2021-12-17 13.49 13.73 13.40 13.46 3.4M
2021-12-16 13.55 13.69 13.25 13.55 5.0M
2021-12-15 13.95 13.95 13.50 13.56 4.6M
2021-12-14 13.76 13.94 13.60 13.84 3.6M
2021-12-13 13.66 13.75 13.58 13.66 3.6M
2021-12-10 13.99 13.99 13.60 13.65 3.6M
2021-12-09 13.75 14.01 13.68 13.87 3.7M
2021-12-08 13.55 13.72 13.51 13.67 3.6M
2021-12-07 13.98 14.14 13.48 13.54 5.6M
2021-12-06 14.25 14.28 13.96 13.98 3.2M
2021-12-03 14.13 14.41 14.06 14.25 3.9M
2021-12-02 14.35 14.44 14.12 14.13 4.2M
2021-12-01 14.50 14.50 14.22 14.34 3.6M
2021-11-30 14.71 14.72 14.21 14.53 7.4M
2021-11-29 14.75 15.19 14.61 14.69 6.8M
2021-11-26 14.80 15.14 14.50 14.53 5.1M
2021-11-25 14.60 14.85 14.55 14.70 4.8M
2021-11-24 14.50 14.76 14.36 14.59 4.5M
2021-11-23 14.98 14.99 14.50 14.50 7.7M
2021-11-22 14.00 15.27 14.00 14.98 17.2M
2021-11-19 13.95 14.15 13.95 14.04 3.2M
2021-11-18 14.20 14.26 13.97 14.02 5.0M
2021-11-17 14.55 14.57 14.19 14.26 5.3M
2021-11-16 14.50 14.60 14.20 14.42 5.6M
2021-11-15 13.99 14.49 13.81 14.48 9.2M
2021-11-12 13.98 14.35 13.80 13.81 6.7M
2021-11-11 13.45 13.97 13.40 13.97 10.5M
2021-11-10 13.53 13.58 13.31 13.55 2.9M
2021-11-09 13.43 13.55 13.34 13.51 2.3M
2021-11-08 13.21 13.44 13.06 13.44 2.9M
2021-11-05 13.50 13.51 13.16 13.30 3.9M
2021-11-04 13.63 13.63 13.40 13.51 2.9M
2021-11-03 13.37 13.75 13.37 13.49 3.3M
2021-11-02 13.72 13.73 13.32 13.37 3.7M
2021-11-01 13.33 13.72 13.20 13.72 4.7M
2021-10-29 13.13 13.33 12.86 13.33 3.9M
2021-10-28 13.08 13.47 13.08 13.28 3.0M
2021-10-27 13.45 13.46 13.08 13.17 2.5M
2021-10-26 13.68 13.85 13.39 13.41 3.8M
2021-10-25 13.13 13.85 13.07 13.68 6.2M
2021-10-22 13.03 13.23 13.03 13.13 2.2M
2021-10-21 13.12 13.30 13.09 13.14 3.3M
2021-10-20 13.12 13.22 12.98 13.12 2.6M
2021-10-19 13.13 13.24 13.05 13.12 3.2M
2021-10-18 13.18 13.25 13.02 13.12 2.4M
2021-10-15 13.20 13.32 13.05 13.27 2.7M
2021-10-14 13.40 13.50 13.20 13.30 2.8M
2021-10-13 13.20 13.47 13.17 13.47 3.1M
2021-10-12 13.47 13.52 13.23 13.36 3.5M
2021-10-11 13.53 13.77 13.34 13.46 3.7M
2021-10-08 13.60 13.71 13.38 13.53 4.6M
2021-09-30 12.90 13.62 12.90 13.45 5.4M
2021-09-29 13.61 13.61 12.75 12.87 6.6M
2021-09-28 13.34 13.62 13.22 13.62 3.3M
2021-09-27 13.49 13.70 13.30 13.34 5.8M
2021-09-24 13.86 13.90 13.46 13.48 5.5M
2021-09-23 13.90 14.15 13.78 13.85 6.0M
2021-09-22 14.06 14.19 13.91 13.98 4.3M
2021-09-17 14.15 14.29 14.03 14.23 4.1M
2021-09-16 14.32 14.43 14.11 14.15 5.0M
2021-09-15 14.41 14.54 14.16 14.32 5.3M
2021-09-14 15.20 15.30 14.45 14.46 11.1M
2021-09-13 15.69 15.79 15.19 15.30 6.8M
2021-09-10 15.40 15.74 15.23 15.65 5.7M
2021-09-09 15.49 15.63 15.20 15.45 6.0M
2021-09-08 15.71 16.21 15.38 15.49 9.5M
2021-09-07 15.68 15.86 15.50 15.67 6.1M
2021-09-06 15.70 15.94 15.40 15.69 7.5M
2021-09-03 15.55 15.98 15.35 15.72 8.1M
2021-09-02 15.60 15.84 15.11 15.60 10.7M
2021-09-01 16.04 16.08 15.42 15.50 12.1M
2021-08-31 16.06 16.44 15.70 16.00 13.5M
2021-08-30 15.51 16.44 15.03 16.20 26.0M
2021-08-27 13.94 15.33 13.71 15.33 25.7M
2021-08-26 13.54 14.15 13.37 13.94 9.1M
2021-08-25 13.43 13.66 13.33 13.46 3.1M
2021-08-24 13.26 13.67 13.26 13.45 4.8M
2021-08-23 13.14 13.29 13.12 13.23 3.8M
2021-08-20 13.30 13.30 12.95 13.14 5.1M
2021-08-19 13.32 13.39 13.20 13.23 3.7M
2021-08-18 13.51 13.72 13.25 13.31 5.2M
2021-08-17 13.70 14.03 13.54 13.60 6.5M
2021-08-16 13.24 14.19 13.18 13.75 10.8M
2021-08-13 13.26 13.33 13.06 13.23 5.8M
2021-08-12 13.51 13.65 13.25 13.30 6.5M
2021-08-11 13.82 13.93 13.55 13.55 5.5M
2021-08-10 14.11 14.15 13.91 13.95 5.9M
2021-08-09 13.72 14.04 13.66 14.00 5.8M
2021-08-06 13.57 13.90 13.16 13.88 4.8M
2021-08-05 13.75 14.05 13.57 13.61 4.7M
2021-08-04 14.05 14.06 13.68 13.83 5.0M
2021-08-03 13.80 14.30 13.70 14.13 7.9M
2021-08-02 13.67 14.06 13.50 13.68 5.0M
2021-07-30 13.24 13.86 12.91 13.70 6.0M
2021-07-29 13.23 13.40 13.12 13.24 3.0M
2021-07-28 13.00 13.20 12.39 13.20 4.8M
2021-07-27 13.59 13.68 12.96 13.05 4.6M
2021-07-26 14.18 14.23 13.42 13.46 6.8M
2021-07-23 14.31 14.39 14.06 14.18 4.9M
2021-07-22 14.58 14.58 14.33 14.33 3.9M
2021-07-21 14.45 14.57 14.37 14.57 4.2M
2021-07-20 14.54 14.69 14.40 14.45 3.1M
2021-07-19 14.60 14.68 14.44 14.58 3.2M
2021-07-16 14.60 14.69 14.36 14.68 5.2M
2021-07-15 14.80 14.80 14.44 14.54 4.8M
2021-07-14 14.27 14.92 14.25 14.80 9.3M
2021-07-13 14.41 14.84 14.31 14.40 5.4M
2021-07-12 14.30 14.35 14.15 14.16 4.0M
2021-07-09 14.31 14.48 14.06 14.09 5.1M
2021-07-08 14.73 14.95 14.30 14.32 6.1M
2021-07-07 14.66 14.98 14.48 14.72 4.2M
2021-07-06 14.46 14.79 14.46 14.63 4.1M
2021-07-05 14.93 15.01 14.45 14.60 6.0M
2021-07-02 14.40 15.26 14.29 15.06 7.1M
2021-07-01 14.64 14.92 14.40 14.42 4.6M
2021-06-30 15.02 15.29 14.72 14.90 5.1M
2021-06-29 14.70 15.47 14.47 15.06 9.2M
2021-06-28 14.60 14.96 14.52 14.69 4.5M
2021-06-25 14.79 14.99 14.44 14.60 7.3M
2021-06-24 15.06 15.27 14.77 14.80 5.8M
2021-06-23 15.70 15.70 15.16 15.22 5.9M
2021-06-22 15.80 15.85 15.30 15.57 10.6M
2021-06-21 14.38 15.82 14.33 15.82 16.8M
2021-06-18 14.24 14.49 14.06 14.38 3.8M
2021-06-17 14.20 14.53 14.15 14.24 3.9M
2021-06-16 14.68 14.84 14.21 14.40 6.7M
2021-06-15 15.19 15.35 14.75 14.84 6.6M
2021-06-11 15.18 15.42 15.15 15.35 4.3M
2021-06-10 15.50 15.63 15.25 15.26 7.8M
2021-06-09 15.52 15.70 15.47 15.54 5.0M
2021-06-08 15.90 16.06 15.60 15.63 5.9M
2021-06-07 15.40 16.10 15.40 15.90 6.8M
2021-06-04 15.71 15.86 15.32 15.40 8.3M
2021-06-03 15.80 16.10 15.80 15.87 5.4M
2021-06-02 16.27 16.49 15.67 15.90 11.2M
2021-06-01 16.91 16.96 16.27 16.28 12.5M
2021-05-31 17.00 17.01 16.62 16.92 8.2M
2021-05-28 16.68 17.32 16.61 17.02 10.9M
2021-05-27 16.95 17.05 16.55 16.74 8.4M
2021-05-26 16.75 16.97 16.42 16.91 10.0M
2021-05-25 16.55 17.10 16.55 16.64 9.8M
2021-05-24 16.35 16.59 16.23 16.40 5.8M
2021-05-21 16.47 16.47 16.00 16.35 6.6M
2021-05-20 16.15 16.35 16.02 16.29 6.4M
2021-05-19 16.71 16.71 16.04 16.11 11.5M
2021-05-18 16.93 17.12 16.47 16.55 11.8M
2021-05-17 17.24 17.93 16.80 16.98 16.5M
2021-05-14 16.67 17.53 16.67 17.10 20.4M
2021-05-13 16.98 17.18 16.44 16.65 16.5M
2021-05-12 16.07 17.41 16.01 16.50 17.5M
2021-05-11 16.53 16.60 15.86 16.22 15.1M
2021-05-10 15.49 17.04 15.49 16.80 22.3M
2021-05-07 15.31 15.69 15.11 15.49 15.3M
2021-05-06 17.00 17.00 15.71 15.71 23.3M
2021-04-30 17.00 17.64 16.90 17.45 12.6M
2021-04-29 17.35 17.83 17.03 17.29 15.9M
2021-04-28 17.22 17.74 16.77 17.34 19.8M
2021-04-27 16.54 17.26 15.68 17.26 24.3M
2021-04-26 15.39 16.88 15.39 16.46 20.5M
2021-04-23 15.61 15.80 15.32 15.39 8.1M
2021-04-22 16.17 16.59 15.83 15.86 11.2M
2021-04-21 15.31 16.25 15.31 16.17 14.4M
2021-04-20 15.27 16.10 15.24 15.50 12.2M
2021-04-19 15.27 15.61 15.01 15.34 8.9M
2021-04-16 14.82 15.45 14.66 15.27 12.7M
2021-04-15 15.85 15.90 14.75 14.87 15.5M
2021-04-14 15.96 16.15 15.60 15.80 8.7M
2021-04-13 15.80 16.39 15.37 16.06 15.2M
2021-04-12 16.76 17.05 15.95 16.03 13.6M
2021-04-09 16.80 17.16 16.62 16.77 10.2M
2021-04-08 17.46 17.60 16.83 16.88 13.2M
2021-04-07 17.70 18.08 17.40 17.45 19.1M
2021-04-06 16.63 17.99 16.12 17.88 26.3M
2021-04-02 17.20 17.43 16.26 16.47 26.0M
2021-04-01 17.26 17.50 16.02 16.36 27.5M
2021-03-31 17.54 17.94 16.80 17.06 24.8M
2021-03-30 18.58 19.50 17.55 17.55 38.4M
2021-03-29 17.48 19.15 17.47 18.70 42.9M
2021-03-26 17.00 18.25 15.97 17.42 45.8M
2021-03-25 18.58 19.60 16.73 17.57 70.7M
2021-03-24 16.07 17.83 15.80 17.83 31.3M
2021-03-23 15.71 16.27 15.55 16.21 35.2M
2021-03-22 14.51 15.99 14.21 15.91 42.4M
2021-03-19 14.00 14.95 13.83 14.54 32.2M
2021-03-18 14.10 14.38 13.74 13.80 22.0M
2021-03-17 14.50 15.20 14.14 14.27 24.3M
2021-03-16 14.16 14.90 14.01 14.25 27.6M
2021-03-15 13.50 14.44 13.18 14.32 30.3M
2021-03-12 13.56 13.90 13.27 13.56 24.7M
2021-03-11 13.71 13.85 12.97 13.56 38.3M
2021-03-10 12.12 13.31 12.03 13.31 16.6M
2021-03-09 12.64 12.64 11.82 12.10 15.7M
2021-03-08 13.10 13.17 12.51 12.55 19.8M
2021-03-05 13.08 13.44 12.90 13.10 21.5M
2021-03-04 12.40 13.48 12.32 13.22 31.3M
2021-03-03 12.26 12.88 12.17 12.50 20.3M
2021-03-02 12.72 12.95 12.25 12.28 30.9M
2021-03-01 11.30 12.24 11.22 12.24 14.3M
2021-02-26 11.20 11.39 11.07 11.13 9.0M
2021-02-25 12.01 12.05 11.42 11.45 12.2M
2021-02-24 11.90 12.14 11.72 11.86 10.4M
2021-02-23 12.40 12.50 11.93 12.00 15.5M
2021-02-22 12.49 12.83 12.03 12.51 19.4M
2021-02-19 11.88 12.33 11.72 12.31 15.1M
2021-02-18 11.85 12.02 11.55 11.76 14.6M
2021-02-10 11.17 11.85 11.11 11.64 17.1M
2021-02-09 11.68 11.68 11.08 11.17 13.8M
2021-02-08 10.90 11.89 10.55 11.46 16.8M
2021-02-05 11.43 11.48 10.95 11.00 12.8M
2021-02-04 11.54 11.83 11.07 11.27 16.5M
2021-02-03 11.18 12.12 10.98 11.44 31.1M
2021-02-02 10.24 11.12 9.94 11.12 13.6M
2021-02-01 10.70 10.79 10.00 10.11 17.2M
2021-01-29 11.20 11.32 10.66 10.70 16.4M
2021-01-28 10.76 11.62 10.55 11.16 23.0M
2021-01-27 11.12 11.55 11.06 11.06 34.7M
2021-01-26 14.45 14.90 12.29 12.29 64.5M
2021-01-25 13.39 13.65 13.05 13.65 12.1M
2021-01-22 11.26 12.41 11.20 12.41 14.4M
2021-01-21 11.20 11.60 11.10 11.28 11.8M
2021-01-20 11.07 11.25 10.90 11.15 8.8M
2021-01-19 10.97 11.20 10.86 11.07 8.6M
2021-01-18 10.76 11.15 10.73 10.98 9.1M
2021-01-15 10.41 11.07 10.34 10.74 15.0M
2021-01-14 10.75 10.78 10.30 10.37 10.8M
2021-01-13 11.19 11.30 10.70 10.75 12.1M
2021-01-12 11.39 11.65 11.10 11.19 10.8M
2021-01-11 12.20 12.25 11.46 11.48 12.6M
2021-01-08 11.96 12.64 11.69 12.20 13.6M
2021-01-07 12.85 12.88 11.93 11.93 17.0M
2021-01-06 12.90 13.04 12.61 12.92 13.7M
2021-01-05 13.34 13.34 12.58 12.73 18.3M
2021-01-04 12.60 13.87 12.51 13.30 27.6M