Shanghai OPM Biosciences Co Ltd (688293)

688293
🏛️ 中国 →
66.17
最終更新: 2025-09-29
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 54.86 56.50 54.86 55.17 0.4M
2023-12-28 53.75 55.67 53.00 55.00 0.5M
2023-12-27 53.00 54.15 52.62 53.67 0.3M
2023-12-26 53.12 54.50 52.30 52.99 0.4M
2023-12-25 52.57 54.19 52.57 53.55 0.2M
2023-12-22 54.39 54.68 53.00 53.15 0.4M
2023-12-21 54.01 54.86 53.11 54.33 0.8M
2023-12-20 54.75 56.78 54.00 54.42 0.8M
2023-12-19 56.16 56.55 54.81 55.33 0.5M
2023-12-18 58.13 58.13 56.00 56.73 1.0M
2023-12-15 58.43 59.15 57.70 58.00 0.3M
2023-12-14 59.49 59.97 57.92 57.93 0.3M
2023-12-13 58.14 59.99 57.77 58.70 0.4M
2023-12-12 58.80 59.46 57.80 58.17 0.5M
2023-12-11 60.00 60.98 58.32 58.34 0.8M
2023-12-08 58.22 61.22 58.10 60.00 0.9M
2023-12-07 58.94 60.19 58.10 59.06 0.8M
2023-12-06 58.27 61.26 57.51 58.94 0.7M
2023-12-05 58.78 58.78 57.08 58.00 0.5M
2023-12-04 60.13 60.13 57.92 58.03 1.0M
2023-12-01 61.60 61.67 59.90 60.10 0.4M
2023-11-30 61.20 61.97 60.01 61.68 0.7M
2023-11-29 62.97 64.64 61.48 61.69 0.7M
2023-11-28 58.02 63.33 58.01 63.00 1.6M
2023-11-27 57.05 59.00 56.75 58.01 0.6M
2023-11-24 57.61 59.09 56.73 57.50 0.4M
2023-11-23 57.32 59.20 57.01 58.26 0.4M
2023-11-22 58.10 59.24 57.02 57.43 0.7M
2023-11-21 59.60 60.82 58.00 58.07 0.7M
2023-11-20 60.08 63.28 58.88 59.60 1.6M
2023-11-17 57.70 60.28 57.70 60.10 0.4M
2023-11-16 58.28 59.20 57.51 58.18 0.3M
2023-11-15 59.38 60.39 58.00 58.45 0.6M
2023-11-14 60.44 60.50 58.01 58.74 0.3M
2023-11-13 59.72 59.88 58.48 58.97 0.7M
2023-11-10 59.13 60.50 57.04 59.71 0.7M
2023-11-09 58.18 60.59 57.86 59.49 1.1M
2023-11-08 55.62 58.76 55.46 58.63 1.3M
2023-11-07 55.28 57.54 54.51 55.80 0.8M
2023-11-06 54.50 56.56 54.50 55.67 1.2M
2023-11-03 53.46 54.65 53.11 53.39 0.8M
2023-11-02 55.09 55.88 53.79 53.84 1.1M
2023-11-01 55.67 59.33 54.52 54.72 1.8M
2023-10-31 53.00 57.18 52.78 55.67 1.8M
2023-10-30 50.73 55.49 50.51 54.97 1.3M
2023-10-27 47.09 51.43 46.76 51.08 0.6M
2023-10-26 46.57 47.92 46.11 47.18 0.2M
2023-10-25 48.27 49.27 47.02 47.02 0.3M
2023-10-24 46.95 48.66 46.26 48.34 0.5M
2023-10-23 48.21 48.23 46.42 46.90 0.6M
2023-10-20 49.80 49.80 48.45 48.56 0.3M
2023-10-19 49.51 50.41 49.07 49.45 0.4M
2023-10-18 51.23 51.23 49.68 50.41 1.0M
2023-10-17 52.10 53.96 51.55 52.00 0.6M
2023-10-16 54.70 54.98 51.80 52.10 0.6M
2023-10-13 52.80 55.01 52.80 54.65 1.0M
2023-10-12 54.00 54.39 52.60 53.33 0.8M
2023-10-11 48.93 53.59 48.69 53.00 1.7M
2023-10-10 49.28 49.50 47.90 48.56 0.5M
2023-10-09 49.20 49.80 47.73 49.28 0.9M
2023-09-28 51.98 52.22 49.12 49.38 0.8M
2023-09-27 48.91 51.50 48.03 50.99 1.2M
2023-09-26 48.00 48.88 47.16 48.56 0.6M
2023-09-25 47.80 48.93 46.82 48.19 0.6M
2023-09-22 46.78 48.01 45.91 47.96 0.4M
2023-09-21 47.88 47.99 46.64 46.80 0.4M
2023-09-20 49.16 49.16 47.51 48.23 0.6M
2023-09-19 49.00 50.50 48.74 49.16 0.8M
2023-09-18 49.11 50.00 48.32 48.92 1.0M
2023-09-15 45.79 51.06 45.40 49.19 1.7M
2023-09-14 47.09 47.17 45.00 45.79 0.5M
2023-09-13 47.15 47.40 46.03 46.96 0.5M
2023-09-12 45.35 47.25 45.31 46.95 0.9M
2023-09-11 45.19 46.68 44.68 46.00 1.3M
2023-09-08 43.38 45.78 43.38 45.20 1.1M
2023-09-07 45.17 45.17 43.85 43.92 0.8M
2023-09-06 44.33 45.29 43.81 45.29 0.9M
2023-09-05 43.57 44.57 43.42 44.35 0.6M
2023-09-04 43.64 44.39 42.93 43.82 1.0M
2023-09-01 44.61 44.88 43.61 43.84 1.2M
2023-08-31 47.00 47.00 44.57 44.60 1.0M
2023-08-30 45.02 47.90 44.88 46.71 0.8M
2023-08-29 43.66 46.76 43.66 46.32 0.8M
2023-08-28 46.00 47.98 43.35 43.83 0.9M
2023-08-25 46.51 47.12 43.30 44.00 1.0M
2023-08-24 45.67 48.25 44.63 47.21 1.0M
2023-08-23 46.37 47.48 45.26 45.67 0.8M
2023-08-22 47.99 48.09 45.02 46.37 0.7M
2023-08-21 48.45 48.56 47.31 47.42 0.4M
2023-08-18 50.57 51.70 48.28 48.41 0.8M
2023-08-17 49.41 51.18 48.20 50.90 0.6M
2023-08-16 49.70 52.57 49.35 49.58 1.0M
2023-08-15 50.94 50.94 48.70 49.70 0.5M
2023-08-14 52.07 52.07 49.80 50.39 0.5M
2023-08-11 52.05 53.69 51.20 51.55 0.8M
2023-08-10 50.32 51.95 49.50 51.71 0.7M
2023-08-09 49.43 51.43 49.30 50.51 1.1M
2023-08-08 50.04 50.06 48.01 49.76 0.9M
2023-08-07 51.54 52.27 49.30 50.00 1.1M
2023-08-04 53.12 53.17 51.31 52.27 1.4M
2023-08-03 50.00 54.65 49.99 53.17 2.1M
2023-08-02 49.95 51.45 49.09 50.18 1.1M
2023-08-01 49.90 52.86 49.26 50.30 1.5M
2023-07-31 50.00 51.68 49.12 49.90 1.2M
2023-07-28 48.77 49.93 48.03 49.90 1.2M
2023-07-27 48.80 49.97 47.80 49.28 1.2M
2023-07-26 45.68 50.30 45.13 48.85 2.0M
2023-07-25 45.09 45.68 44.66 45.61 0.5M
2023-07-24 44.44 45.67 44.06 44.89 0.6M
2023-07-21 43.88 45.37 43.45 44.44 0.7M
2023-07-20 44.19 44.48 43.42 43.44 0.6M
2023-07-19 44.68 46.68 43.85 44.19 1.6M
2023-07-18 43.90 44.54 43.51 43.63 0.5M
2023-07-17 44.76 44.76 43.31 43.81 0.6M
2023-07-14 45.83 45.86 44.17 44.89 1.4M
2023-07-13 45.63 46.80 45.50 45.80 1.3M
2023-07-12 49.05 49.05 45.42 45.63 1.4M
2023-07-11 47.02 49.45 46.65 49.20 0.8M
2023-07-10 47.00 47.48 46.22 47.19 0.5M
2023-07-07 47.25 48.12 46.61 46.64 0.6M
2023-07-06 47.60 48.15 46.60 47.30 0.8M
2023-07-05 49.25 50.44 46.99 47.15 1.1M
2023-07-04 48.08 49.48 47.01 49.19 1.1M
2023-07-03 48.44 49.59 47.45 47.82 0.9M
2023-06-30 46.00 48.57 45.88 47.67 1.6M
2023-06-29 45.25 46.15 44.81 45.87 0.4M
2023-06-28 45.47 45.56 44.61 45.20 0.3M
2023-06-27 45.34 45.83 44.80 45.46 0.4M
2023-06-26 44.40 46.36 44.07 45.22 1.0M
2023-06-21 46.07 46.08 44.34 44.54 0.8M
2023-06-20 46.60 46.89 45.73 45.95 0.5M
2023-06-19 46.22 47.20 46.14 46.39 0.5M
2023-06-16 47.18 47.46 46.09 46.51 1.0M
2023-06-15 46.74 47.28 46.00 47.16 0.5M
2023-06-14 47.15 47.19 46.35 46.57 0.4M
2023-06-13 48.63 48.86 46.69 47.00 0.8M
2023-06-12 49.10 49.14 48.18 48.50 0.3M
2023-06-09 48.00 49.78 47.74 48.88 0.6M
2023-06-08 49.66 49.66 47.81 47.89 0.5M
2023-06-07 49.40 49.89 49.05 49.50 0.4M
2023-06-06 50.94 50.94 49.13 49.40 0.9M
2023-06-05 53.20 53.90 50.69 51.05 1.2M
2023-06-02 53.33 54.16 52.70 53.64 0.4M
2023-06-01 53.05 53.72 52.29 53.16 0.4M
2023-05-31 53.60 54.59 52.69 52.82 0.5M
2023-05-30 55.77 55.98 53.41 53.80 0.7M
2023-05-29 55.18 55.96 54.57 55.78 0.4M
2023-05-26 55.10 56.40 54.85 55.33 0.3M
2023-05-25 56.00 56.23 54.81 55.23 0.3M
2023-05-24 55.80 56.68 54.81 55.99 0.4M
2023-05-23 55.60 56.30 55.09 55.87 0.4M
2023-05-22 56.20 56.59 55.30 55.87 0.3M
2023-05-19 55.29 56.87 54.64 56.00 0.3M
2023-05-18 56.12 56.37 55.20 55.34 0.2M
2023-05-17 56.10 56.80 55.52 56.12 0.2M
2023-05-16 57.50 57.93 55.70 56.10 0.3M
2023-05-15 55.80 57.30 55.11 57.15 0.4M
2023-05-12 58.41 58.41 55.80 56.00 0.4M
2023-05-11 59.57 59.70 57.86 58.65 0.3M
2023-05-10 58.61 59.56 57.88 58.89 0.2M
2023-05-09 61.41 61.41 58.57 58.61 0.4M
2023-05-08 59.31 61.13 59.29 60.14 0.5M
2023-05-05 59.29 59.89 58.58 59.28 0.7M
2023-05-04 59.05 60.70 58.81 59.16 1.1M
2023-04-28 69.38 69.38 59.31 60.08 3.2M
2023-04-27 70.81 73.41 70.36 72.07 0.4M
2023-04-26 72.05 72.66 70.98 71.26 0.3M
2023-04-25 76.24 76.24 71.01 71.17 0.6M
2023-04-24 76.57 76.84 74.34 75.69 0.5M
2023-04-21 79.29 79.53 75.49 75.58 0.5M
2023-04-20 80.02 82.00 78.24 79.85 0.6M
2023-04-19 79.41 79.76 77.68 79.44 0.5M
2023-04-18 79.36 79.54 77.51 79.29 0.5M
2023-04-17 79.06 83.06 78.27 79.36 1.0M
2023-04-14 78.18 81.24 78.17 78.79 0.9M
2023-04-13 74.86 79.35 73.21 77.50 1.0M
2023-04-12 75.63 77.71 74.21 74.85 0.9M
2023-04-11 74.09 75.86 72.86 74.72 0.9M
2023-04-10 80.79 80.79 72.79 73.57 2.1M
2023-04-07 77.39 82.14 76.59 80.21 1.1M
2023-04-06 76.35 78.95 76.35 76.93 0.9M
2023-04-04 78.34 78.44 75.35 76.84 0.5M
2023-04-03 78.99 80.86 77.45 77.77 0.4M
2023-03-31 80.24 82.49 77.15 78.71 0.8M
2023-03-30 75.00 83.00 75.00 81.06 1.1M
2023-03-29 73.45 75.89 73.30 73.57 0.5M
2023-03-28 74.36 75.36 73.00 73.49 0.4M
2023-03-27 76.04 77.91 73.56 74.90 0.5M
2023-03-24 79.16 80.71 76.43 76.79 0.3M
2023-03-23 80.21 81.20 78.18 78.69 0.3M
2023-03-22 80.88 82.49 79.72 80.21 0.3M
2023-03-21 75.71 80.91 75.71 80.71 0.7M
2023-03-20 73.21 76.94 71.52 76.59 0.6M
2023-03-17 75.34 75.79 73.01 73.21 0.5M
2023-03-16 77.36 77.67 74.56 74.68 0.4M
2023-03-15 76.64 79.14 76.42 76.88 0.3M
2023-03-14 77.36 78.56 75.87 76.64 0.3M
2023-03-13 78.64 80.56 76.54 77.46 0.5M
2023-03-10 77.94 79.49 77.31 78.55 0.3M
2023-03-09 80.10 80.57 78.01 78.56 0.3M
2023-03-08 80.82 80.85 79.29 80.10 0.4M
2023-03-07 82.71 85.71 81.14 81.14 0.4M
2023-03-06 82.10 83.28 79.86 83.09 0.4M
2023-03-03 80.71 83.50 79.67 81.43 0.4M
2023-03-02 79.49 82.49 78.75 80.37 0.8M
2023-03-01 79.58 82.06 78.95 81.23 0.3M
2023-02-28 79.16 82.06 78.81 79.87 0.3M
2023-02-27 80.07 81.41 77.86 78.81 0.4M
2023-02-24 81.19 81.78 79.53 80.84 0.2M
2023-02-23 82.97 83.86 80.16 80.90 0.2M
2023-02-22 82.14 84.94 80.76 83.36 0.3M
2023-02-21 80.79 83.32 80.26 81.97 0.3M
2023-02-20 82.19 84.11 79.28 81.71 0.5M
2023-02-17 83.61 85.09 82.54 82.58 0.2M
2023-02-16 86.44 87.71 83.71 84.24 0.3M
2023-02-15 84.69 88.29 83.62 87.16 0.5M
2023-02-14 83.86 85.68 83.86 85.39 0.3M
2023-02-13 83.34 85.57 81.90 85.21 0.7M
2023-02-10 86.14 86.36 81.89 82.44 0.7M
2023-02-09 85.77 86.78 83.94 86.14 0.5M
2023-02-08 84.31 86.78 84.31 85.52 0.2M
2023-02-07 87.14 87.14 83.68 85.00 0.3M
2023-02-06 87.86 87.86 84.61 86.93 0.4M
2023-02-03 89.26 91.11 86.57 87.84 0.5M
2023-02-02 84.93 90.72 84.32 90.21 0.8M
2023-02-01 90.05 90.49 83.59 85.71 1.0M
2023-01-31 90.09 90.85 88.28 90.49 0.5M
2023-01-30 92.66 92.81 89.29 92.14 0.7M
2023-01-20 89.96 92.57 89.96 91.43 0.8M
2023-01-19 85.86 90.54 85.86 89.63 0.4M
2023-01-18 87.47 87.72 85.26 87.25 0.2M
2023-01-17 87.50 89.04 86.50 87.83 0.6M
2023-01-16 82.50 87.69 81.43 86.43 0.6M
2023-01-13 82.14 84.81 81.51 82.14 0.4M
2023-01-12 80.02 82.59 80.02 82.14 0.1M
2023-01-11 82.48 83.11 80.29 81.08 0.4M
2023-01-10 84.24 84.96 82.06 82.50 0.3M
2023-01-09 82.71 85.71 81.21 84.64 0.6M
2023-01-06 81.92 85.25 80.71 82.00 0.6M
2023-01-05 80.00 84.12 78.84 82.27 0.7M
2023-01-04 80.86 80.89 78.11 80.00 0.6M
2023-01-03 72.88 79.64 72.88 79.19 0.8M