Shanghai Rightongene Biotechnology Co Ltd (688217)

688217
🏛️ 中国 →
28.57
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 72.50 74.80 72.10 72.72 0.6M
2021-12-30 70.03 73.90 70.03 72.53 0.8M
2021-12-29 71.70 71.70 68.58 70.02 0.6M
2021-12-28 67.68 72.30 67.68 70.34 0.7M
2021-12-27 66.00 70.82 65.60 68.05 0.5M
2021-12-24 69.66 69.76 66.00 66.19 0.5M
2021-12-23 69.64 71.69 69.10 70.33 0.3M
2021-12-22 69.60 72.23 69.02 70.33 0.4M
2021-12-21 70.16 70.16 67.91 69.21 0.3M
2021-12-20 71.16 71.16 68.56 69.11 0.3M
2021-12-17 71.86 73.40 69.71 70.18 0.5M
2021-12-16 71.94 73.99 70.00 72.22 0.5M
2021-12-15 75.33 75.77 71.89 71.94 0.7M
2021-12-14 73.50 77.30 73.50 75.06 1.0M
2021-12-13 67.31 76.88 67.31 75.35 1.5M
2021-12-10 66.55 67.85 66.55 67.31 0.3M
2021-12-09 66.90 69.11 66.20 67.45 0.6M
2021-12-08 66.21 68.35 64.25 66.90 0.7M
2021-12-07 68.00 68.11 64.50 65.10 0.5M
2021-12-06 70.28 70.58 66.88 67.11 0.6M
2021-12-03 72.65 73.46 68.10 69.45 1.1M
2021-12-02 75.61 76.00 72.00 72.65 0.9M
2021-12-01 77.70 78.70 74.87 75.44 0.9M
2021-11-30 78.00 79.00 74.56 77.74 1.2M
2021-11-29 78.95 82.30 77.00 78.80 1.5M
2021-11-26 77.83 86.39 76.21 78.26 2.2M
2021-11-25 73.68 78.50 73.08 77.71 1.9M
2021-11-24 71.00 78.00 68.50 75.15 2.8M
2021-11-23 60.10 72.11 59.68 72.11 2.3M
2021-11-22 59.66 61.49 59.66 60.09 0.3M
2021-11-19 60.80 60.80 58.83 59.71 0.3M
2021-11-18 58.80 62.62 58.70 60.01 0.7M
2021-11-17 58.70 59.75 57.60 59.25 0.5M
2021-11-16 60.00 60.69 59.25 59.43 0.3M
2021-11-15 60.80 61.50 59.60 59.95 0.5M
2021-11-12 58.10 62.99 56.84 60.31 0.7M
2021-11-11 55.73 58.89 55.73 58.50 0.4M
2021-11-10 54.66 57.00 54.66 56.39 0.3M
2021-11-09 55.20 56.45 54.18 55.66 0.3M
2021-11-08 57.30 58.09 54.29 54.49 0.3M
2021-11-05 55.68 58.66 55.65 57.37 0.3M
2021-11-04 56.60 57.38 56.11 56.23 0.1M
2021-11-03 55.98 57.86 55.61 56.54 0.2M
2021-11-02 55.84 57.23 54.82 56.61 0.3M
2021-11-01 52.84 55.46 52.03 55.06 0.3M
2021-10-29 51.78 53.32 51.45 52.70 0.2M
2021-10-28 54.95 55.10 51.56 51.86 0.3M
2021-10-27 59.33 59.33 54.20 55.45 0.4M
2021-10-26 59.78 60.10 59.10 59.20 0.1M
2021-10-25 58.91 59.85 58.00 59.78 0.1M
2021-10-22 60.36 60.56 58.80 59.09 0.2M
2021-10-21 60.60 60.80 60.00 60.06 0.1M
2021-10-20 61.00 61.58 60.28 60.60 0.1M
2021-10-19 59.88 61.11 59.68 61.01 0.1M
2021-10-18 61.00 61.11 59.30 60.25 0.1M
2021-10-15 61.46 61.87 60.88 61.28 0.1M
2021-10-14 61.00 62.54 60.73 61.76 0.2M
2021-10-13 60.78 61.53 59.88 61.02 0.2M
2021-10-12 62.30 62.75 60.78 61.12 0.2M
2021-10-11 63.38 63.88 62.07 62.50 0.2M
2021-10-08 63.60 64.48 63.21 63.36 0.2M
2021-09-30 65.00 65.00 63.49 63.71 0.2M
2021-09-29 66.11 68.15 64.30 64.37 0.2M
2021-09-28 66.89 68.35 66.10 66.96 0.3M
2021-09-27 64.22 68.70 63.93 67.63 0.7M
2021-09-24 63.49 64.46 62.51 63.84 0.2M
2021-09-23 62.58 63.49 62.10 62.51 0.2M
2021-09-22 63.21 64.00 62.02 62.26 0.1M
2021-09-17 62.33 64.43 61.65 63.21 0.2M
2021-09-16 62.98 63.45 62.45 62.46 0.2M
2021-09-15 64.39 64.39 62.68 62.90 0.3M
2021-09-14 63.90 65.47 63.20 64.86 0.3M
2021-09-13 63.12 64.58 63.05 63.51 0.2M
2021-09-10 63.30 63.63 62.25 63.11 0.2M
2021-09-09 62.80 63.70 62.78 63.29 0.2M
2021-09-08 63.99 64.50 62.76 62.80 0.3M
2021-09-07 65.41 65.41 63.53 64.43 0.3M
2021-09-06 62.48 65.65 62.04 64.83 0.4M
2021-09-03 61.60 63.00 61.50 62.26 0.2M
2021-09-02 63.45 63.45 61.96 62.00 0.3M
2021-09-01 62.11 63.45 61.61 63.02 0.2M
2021-08-31 62.91 63.99 61.68 62.05 0.3M
2021-08-30 68.98 68.98 62.26 62.89 0.9M
2021-08-27 68.50 71.49 68.50 69.04 0.4M
2021-08-26 69.93 70.27 67.91 68.36 0.5M
2021-08-25 70.56 70.98 69.71 69.89 0.3M
2021-08-24 70.32 70.88 70.03 70.22 0.4M
2021-08-23 71.20 71.43 69.52 70.88 0.4M
2021-08-20 74.00 74.50 71.05 71.20 0.4M
2021-08-19 73.47 74.98 73.35 73.56 0.4M
2021-08-18 73.65 73.96 72.50 73.47 0.3M
2021-08-17 74.13 75.20 72.28 73.67 0.6M
2021-08-16 73.26 74.80 72.36 74.80 0.4M
2021-08-13 73.52 73.60 72.62 73.26 0.3M
2021-08-12 73.90 74.41 73.36 73.52 0.4M
2021-08-11 74.19 74.68 73.44 74.25 0.3M
2021-08-10 74.99 74.99 73.26 74.00 0.3M
2021-08-09 73.66 74.89 72.64 74.00 0.3M
2021-08-06 76.62 76.62 73.18 73.65 0.5M
2021-08-05 77.30 78.73 76.20 76.62 0.6M
2021-08-04 79.00 79.00 76.01 77.36 0.7M
2021-08-03 76.75 81.04 76.00 79.89 0.8M
2021-08-02 79.20 80.50 74.57 77.06 0.8M
2021-07-30 72.99 79.51 72.20 78.55 0.9M
2021-07-29 75.25 76.98 71.90 73.90 0.6M
2021-07-28 71.10 75.16 71.08 74.30 0.5M
2021-07-27 82.07 83.30 73.93 74.00 0.9M
2021-07-26 85.12 86.04 81.71 82.78 0.3M
2021-07-23 89.80 90.48 85.01 86.03 0.4M
2021-07-22 90.23 93.79 88.23 89.70 0.4M
2021-07-21 88.30 90.80 87.83 90.76 0.3M
2021-07-20 87.00 89.36 87.00 88.08 0.3M
2021-07-19 84.82 89.00 84.75 88.25 0.5M
2021-07-16 85.60 87.30 84.56 85.39 0.4M
2021-07-15 92.06 92.06 85.00 85.90 0.7M
2021-07-14 93.36 94.78 92.32 92.49 0.3M
2021-07-13 92.98 94.80 92.20 94.01 0.4M
2021-07-12 94.21 96.16 92.60 92.99 0.5M
2021-07-09 96.00 99.30 94.00 95.50 0.7M
2021-07-08 97.20 103.01 96.14 96.86 0.9M
2021-07-07 90.10 99.59 89.71 96.77 1.1M
2021-07-06 98.01 99.87 91.43 92.70 1.2M
2021-07-05 92.99 99.20 91.00 98.75 1.4M
2021-07-02 86.97 94.00 85.50 93.28 1.7M
2021-07-01 83.40 91.99 83.06 86.57 1.2M
2021-06-30 84.86 85.42 82.14 83.40 0.8M
2021-06-29 84.86 86.15 84.40 85.00 0.6M
2021-06-28 87.28 87.28 84.12 84.68 0.8M
2021-06-25 85.10 88.50 85.10 86.42 0.4M
2021-06-24 90.25 91.00 86.40 86.61 0.6M
2021-06-23 93.09 94.11 89.61 90.05 0.8M
2021-06-22 94.96 95.30 92.40 93.03 0.5M
2021-06-21 91.30 96.20 89.39 95.59 0.8M
2021-06-18 93.47 93.47 91.10 91.50 0.4M
2021-06-17 93.80 94.59 91.19 91.98 0.4M
2021-06-16 92.99 97.47 91.15 93.95 0.5M
2021-06-15 94.64 94.64 85.80 94.57 0.9M
2021-06-11 99.40 102.75 93.70 93.93 1.0M
2021-06-10 102.98 104.11 98.80 100.26 0.7M
2021-06-09 99.04 102.98 99.04 102.98 0.7M
2021-06-08 100.25 102.40 97.35 100.21 1.2M
2021-06-07 110.78 110.78 99.40 100.25 1.9M
2021-06-04 115.00 116.96 108.16 109.83 1.3M
2021-06-03 126.50 126.50 115.51 115.80 1.6M
2021-06-02 130.90 133.67 124.25 125.28 1.6M
2021-06-01 127.00 133.33 125.48 131.68 2.2M
2021-05-31 119.99 127.08 118.00 127.00 1.7M
2021-05-28 118.75 121.39 116.00 119.50 1.3M
2021-05-27 124.16 127.60 118.11 119.80 1.7M
2021-05-26 127.30 129.00 123.03 124.51 1.4M
2021-05-25 116.48 127.79 115.11 127.30 2.5M
2021-05-24 119.58 122.60 111.00 118.00 2.9M
2021-05-21 122.58 127.20 115.17 120.01 3.0M
2021-05-20 108.05 128.88 108.00 122.42 4.5M
2021-05-19 98.03 113.43 95.51 109.98 4.3M
2021-05-18 110.00 115.00 101.88 102.63 4.9M
2021-05-17 95.00 115.00 95.00 106.42 9.4M