Shanghai ZJ Bio-Tech Co Ltd (688317)

688317
🏛️ 中国 →
23.29
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 20.49 21.17 20.48 20.98 1.5M
2023-12-28 19.90 20.52 19.78 20.48 1.5M
2023-12-27 20.15 20.27 19.70 19.99 1.3M
2023-12-26 20.30 20.39 20.09 20.15 0.8M
2023-12-25 20.49 20.50 20.15 20.35 0.9M
2023-12-22 20.95 20.95 20.43 20.50 1.5M
2023-12-21 20.85 20.95 20.52 20.89 1.1M
2023-12-20 21.33 21.45 20.90 20.90 0.9M
2023-12-19 21.19 21.30 20.97 21.19 0.7M
2023-12-18 21.49 21.63 21.03 21.18 1.0M
2023-12-15 21.86 21.87 21.44 21.49 0.9M
2023-12-14 21.80 22.18 21.66 21.70 1.3M
2023-12-13 21.95 22.37 21.72 21.76 1.6M
2023-12-12 22.07 22.10 21.80 21.93 1.1M
2023-12-11 22.11 22.11 21.52 22.01 1.3M
2023-12-08 22.13 22.47 21.93 22.16 1.1M
2023-12-07 22.56 22.57 22.15 22.19 1.1M
2023-12-06 22.33 22.87 22.16 22.56 1.4M
2023-12-05 22.77 22.88 22.27 22.27 1.2M
2023-12-04 23.20 23.20 22.63 22.80 1.2M
2023-12-01 22.99 23.27 22.73 23.24 1.2M
2023-11-30 23.19 23.19 22.80 23.01 0.9M
2023-11-29 23.51 23.51 22.95 23.00 1.0M
2023-11-28 23.13 23.60 22.97 23.40 1.3M
2023-11-27 23.95 24.06 23.23 23.25 1.8M
2023-11-24 23.77 23.85 23.30 23.66 1.8M
2023-11-23 23.39 23.72 23.35 23.60 1.2M
2023-11-22 23.41 23.85 23.23 23.40 1.7M
2023-11-21 23.41 23.75 23.30 23.35 1.6M
2023-11-20 22.95 23.56 22.94 23.41 1.4M
2023-11-17 22.94 23.10 22.79 23.05 0.8M
2023-11-16 23.25 23.25 22.84 22.93 1.0M
2023-11-15 23.22 23.35 23.09 23.20 0.7M
2023-11-14 23.13 23.35 22.95 23.10 0.8M
2023-11-13 23.08 23.25 22.88 23.16 1.1M
2023-11-10 23.11 23.37 22.90 23.06 1.0M
2023-11-09 23.51 23.80 23.06 23.11 1.7M
2023-11-08 22.81 23.86 22.81 23.54 2.8M
2023-11-07 22.99 23.11 22.84 22.88 1.0M
2023-11-06 22.35 23.08 22.35 23.01 1.6M
2023-11-03 22.45 22.68 22.30 22.33 0.9M
2023-11-02 22.65 22.68 22.33 22.33 0.8M
2023-11-01 22.74 22.74 22.40 22.49 1.0M
2023-10-31 22.85 22.95 22.57 22.67 1.4M
2023-10-30 21.91 22.77 21.80 22.69 2.4M
2023-10-27 21.04 22.07 20.72 21.98 2.0M
2023-10-26 21.34 21.37 20.94 21.28 0.7M
2023-10-25 21.30 21.51 21.25 21.33 0.8M
2023-10-24 20.87 21.27 20.54 21.25 1.1M
2023-10-23 21.18 21.25 20.57 20.63 1.1M
2023-10-20 21.48 21.60 21.21 21.26 1.1M
2023-10-19 21.95 21.96 21.46 21.55 1.0M
2023-10-18 22.55 22.61 21.90 21.97 1.7M
2023-10-17 23.11 23.15 22.37 22.74 1.7M
2023-10-16 23.41 23.59 22.85 22.99 1.4M
2023-10-13 23.18 23.53 23.18 23.46 1.5M
2023-10-12 23.02 23.65 23.02 23.31 1.6M
2023-10-11 22.38 23.43 22.34 23.02 2.7M
2023-10-10 22.89 22.89 22.19 22.28 1.1M
2023-10-09 23.02 23.02 22.67 22.67 0.8M
2023-09-28 23.19 23.25 22.93 23.02 1.0M
2023-09-27 22.99 23.26 22.75 23.16 1.2M
2023-09-26 23.07 23.08 22.79 22.80 0.7M
2023-09-25 22.93 23.20 22.83 23.07 0.8M
2023-09-22 22.57 23.15 22.31 23.05 1.3M
2023-09-21 22.92 22.92 22.45 22.50 0.9M
2023-09-20 23.18 23.18 22.69 22.70 0.8M
2023-09-19 23.39 23.51 22.91 22.96 1.1M
2023-09-18 23.00 23.37 22.90 23.25 1.5M
2023-09-15 22.60 23.35 22.33 23.07 1.9M
2023-09-14 22.35 22.75 22.35 22.44 0.6M
2023-09-13 23.00 23.11 22.44 22.62 1.0M
2023-09-12 22.90 23.23 22.75 23.04 1.4M
2023-09-11 22.28 23.04 22.17 22.83 1.9M
2023-09-08 21.87 22.33 21.87 22.15 0.8M
2023-09-07 22.60 22.64 22.00 22.04 0.9M
2023-09-06 22.60 22.67 22.37 22.51 0.6M
2023-09-05 22.69 22.75 22.46 22.59 0.6M
2023-09-04 22.65 22.83 22.38 22.60 1.1M
2023-09-01 22.86 22.86 22.58 22.65 0.7M
2023-08-31 22.50 22.86 22.31 22.75 1.4M
2023-08-30 22.15 22.77 22.07 22.59 1.5M
2023-08-29 21.48 22.30 21.41 22.22 1.6M
2023-08-28 22.36 22.50 21.40 21.45 1.6M
2023-08-25 21.72 21.86 21.27 21.30 1.1M
2023-08-24 21.78 22.06 21.58 21.81 0.7M
2023-08-23 22.39 22.39 21.77 21.77 1.2M
2023-08-22 22.86 22.86 22.12 22.48 1.4M
2023-08-21 23.37 23.37 22.68 22.69 1.6M
2023-08-18 23.64 23.64 23.20 23.24 1.0M
2023-08-17 23.55 23.72 23.10 23.47 1.5M
2023-08-16 23.62 24.40 23.51 23.77 2.0M
2023-08-15 23.81 23.85 23.18 23.62 1.4M
2023-08-14 24.32 24.61 23.50 23.81 2.5M
2023-08-11 24.31 25.19 24.30 24.50 3.7M
2023-08-10 24.20 24.64 24.01 24.48 2.7M
2023-08-09 23.50 24.25 23.38 23.98 1.7M
2023-08-08 23.59 23.76 23.30 23.60 0.9M
2023-08-07 24.44 24.44 23.57 23.60 1.7M
2023-08-04 24.47 24.54 24.29 24.38 0.9M
2023-08-03 24.14 24.48 24.14 24.42 0.8M
2023-08-02 24.29 24.40 24.13 24.16 0.7M
2023-08-01 24.50 24.57 24.28 24.31 0.8M
2023-07-31 24.54 24.69 24.40 24.50 1.1M
2023-07-28 24.16 24.56 24.16 24.53 1.0M
2023-07-27 24.58 24.58 24.23 24.25 0.9M
2023-07-26 24.29 24.63 24.29 24.41 0.9M
2023-07-25 24.23 24.40 24.20 24.37 1.0M
2023-07-24 24.05 24.27 24.02 24.10 0.6M
2023-07-21 23.88 24.37 23.88 24.10 1.0M
2023-07-20 24.24 24.25 23.91 23.91 0.8M
2023-07-19 24.15 24.26 24.06 24.13 0.6M
2023-07-18 24.40 24.41 24.10 24.17 1.4M
2023-07-17 24.49 25.00 24.42 24.56 2.9M
2023-07-14 24.17 24.20 23.95 23.96 1.2M
2023-07-13 24.20 24.39 24.16 24.21 1.1M
2023-07-12 24.60 24.89 24.11 24.19 1.4M
2023-07-11 24.90 24.98 24.43 24.55 1.7M
2023-07-10 24.17 25.56 24.17 24.78 4.0M
2023-07-07 23.65 23.86 23.59 23.62 0.5M
2023-07-06 24.00 24.00 23.72 23.73 0.8M
2023-07-05 24.15 24.49 24.01 24.11 0.9M
2023-07-04 24.01 24.38 23.85 24.15 0.8M
2023-07-03 23.69 24.13 23.62 24.01 1.4M
2023-06-30 23.50 23.88 23.39 23.70 0.7M
2023-06-29 23.10 23.51 23.10 23.46 0.7M
2023-06-28 23.37 23.56 23.02 23.26 0.8M
2023-06-27 23.26 23.46 23.14 23.31 0.7M
2023-06-26 23.46 23.55 23.06 23.06 0.9M
2023-06-21 23.80 23.96 23.28 23.41 1.0M
2023-06-20 24.22 24.44 23.83 23.83 1.4M
2023-06-19 24.52 24.82 24.20 24.23 1.3M
2023-06-16 24.76 24.84 24.58 24.64 0.9M
2023-06-15 24.77 24.78 24.42 24.68 0.9M
2023-06-14 25.10 25.25 24.56 24.58 1.9M
2023-06-13 26.51 26.57 25.98 26.24 2.4M
2023-06-12 26.50 26.88 26.27 26.60 1.7M
2023-06-09 26.41 26.64 26.26 26.30 1.5M
2023-06-08 26.61 26.87 26.24 26.36 2.3M
2023-06-07 27.48 28.32 26.75 26.86 4.6M
2023-06-06 26.71 26.75 25.86 25.95 1.6M
2023-06-05 26.71 26.92 26.46 26.86 1.2M
2023-06-02 26.60 26.86 26.42 26.67 1.2M
2023-06-01 26.44 27.27 26.01 26.72 2.4M
2023-05-31 25.83 27.82 25.83 26.45 4.0M
2023-05-30 25.90 26.26 25.50 25.83 1.1M
2023-05-29 26.24 26.36 25.86 26.01 0.9M
2023-05-26 25.94 26.22 25.68 26.19 1.3M
2023-05-25 26.00 26.22 25.65 25.90 1.2M
2023-05-24 26.29 26.35 25.90 26.12 1.3M
2023-05-23 26.18 26.69 26.08 26.37 2.0M
2023-05-22 26.35 26.46 25.94 26.08 1.1M
2023-05-19 25.50 26.38 25.36 26.25 2.7M
2023-05-18 25.25 25.51 25.20 25.46 1.6M
2023-05-17 25.34 25.34 25.04 25.21 1.3M
2023-05-16 25.08 25.48 25.00 25.35 2.0M
2023-05-15 24.85 25.07 24.48 25.04 1.4M
2023-05-12 24.95 25.08 24.83 24.85 0.9M
2023-05-11 25.04 25.21 24.86 24.95 1.4M
2023-05-10 24.97 25.13 24.70 25.00 1.4M
2023-05-09 25.80 25.80 24.84 24.86 2.9M
2023-05-08 25.91 26.13 25.38 25.74 2.2M
2023-05-05 26.55 26.63 25.62 25.91 2.4M
2023-05-04 27.00 27.19 26.45 26.62 2.4M
2023-04-28 26.95 27.14 25.50 26.99 5.1M
2023-04-27 28.66 28.92 27.78 28.12 3.3M
2023-04-26 28.51 29.02 28.51 28.80 1.9M
2023-04-25 30.09 30.09 28.45 28.80 2.8M
2023-04-24 30.98 30.98 29.93 29.98 2.7M
2023-04-21 30.83 31.85 30.76 30.79 2.5M
2023-04-20 31.50 31.56 30.70 30.70 1.7M
2023-04-19 31.77 31.84 31.36 31.46 0.9M
2023-04-18 31.82 31.88 31.70 31.76 0.8M
2023-04-17 31.90 31.97 31.63 31.81 1.1M
2023-04-14 31.86 32.37 31.73 32.00 1.6M
2023-04-13 31.46 31.96 30.91 31.85 1.7M
2023-04-12 31.65 31.99 31.52 31.54 1.1M
2023-04-11 31.79 31.82 31.35 31.54 1.0M
2023-04-10 32.10 32.12 31.59 31.70 1.4M
2023-04-07 31.55 32.08 31.48 31.98 1.7M
2023-04-06 30.90 31.63 30.76 31.54 1.9M
2023-04-04 31.29 31.33 30.79 30.90 1.5M
2023-04-03 31.31 31.44 31.10 31.20 1.2M
2023-03-31 31.14 31.40 31.14 31.32 0.8M
2023-03-30 31.20 31.31 31.04 31.17 0.9M
2023-03-29 31.69 31.96 31.20 31.27 1.5M
2023-03-28 32.41 32.65 31.82 31.82 1.5M
2023-03-27 31.61 32.55 31.38 32.38 2.3M
2023-03-24 31.36 31.88 31.29 31.63 1.6M
2023-03-23 31.24 31.41 31.03 31.29 1.1M
2023-03-22 31.30 31.56 31.13 31.29 1.2M
2023-03-21 30.64 31.25 30.64 31.19 1.2M
2023-03-20 31.02 31.07 30.47 30.61 1.2M
2023-03-17 30.61 31.26 30.61 31.02 1.4M
2023-03-16 30.98 31.28 30.67 30.67 1.4M
2023-03-15 31.24 31.59 31.12 31.38 1.2M
2023-03-14 31.88 32.09 30.90 31.03 2.5M
2023-03-13 32.58 32.58 31.70 31.80 2.1M
2023-03-10 33.14 33.35 32.56 32.64 1.8M
2023-03-09 32.98 33.39 32.81 33.27 1.8M
2023-03-08 32.88 33.03 32.70 32.79 1.4M
2023-03-07 33.35 33.50 32.91 32.99 1.8M
2023-03-06 33.35 33.53 33.25 33.33 1.2M
2023-03-03 33.31 33.55 33.20 33.32 1.5M
2023-03-02 33.80 33.80 33.26 33.31 1.6M
2023-03-01 33.48 33.69 33.33 33.66 1.4M
2023-02-28 33.41 33.60 33.15 33.59 1.6M
2023-02-27 33.48 33.59 33.12 33.12 1.8M
2023-02-24 33.84 33.88 33.38 33.48 1.5M
2023-02-23 34.15 34.34 33.73 33.80 1.9M
2023-02-22 33.73 34.18 33.72 34.16 1.6M
2023-02-21 33.83 34.12 33.62 33.91 1.7M
2023-02-20 33.72 33.89 33.06 33.84 2.7M
2023-02-17 33.64 33.94 33.50 33.72 2.1M
2023-02-16 34.51 34.64 33.50 33.54 4.1M
2023-02-15 34.70 34.83 34.39 34.49 2.0M
2023-02-14 34.60 35.15 34.51 34.76 3.3M
2023-02-13 34.50 34.62 34.35 34.51 1.9M
2023-02-10 34.61 34.80 34.15 34.48 2.5M
2023-02-09 34.17 34.66 34.11 34.65 2.6M
2023-02-08 34.37 34.60 34.24 34.28 1.8M
2023-02-07 34.53 34.95 34.32 34.50 2.9M
2023-02-06 34.29 34.77 34.23 34.36 2.0M
2023-02-03 34.73 34.79 33.91 34.41 2.7M
2023-02-02 34.57 34.94 34.41 34.70 2.9M
2023-02-01 33.89 34.56 33.75 34.49 3.3M
2023-01-31 34.38 34.38 33.71 33.80 2.6M
2023-01-30 34.88 34.88 34.18 34.26 3.1M
2023-01-20 34.13 34.57 34.10 34.50 2.4M
2023-01-19 33.90 34.09 33.88 33.93 1.6M
2023-01-18 33.92 34.10 33.86 33.90 1.5M
2023-01-17 34.25 34.49 33.87 33.92 2.2M
2023-01-16 33.91 34.51 33.90 34.24 2.4M
2023-01-13 33.60 34.08 33.60 33.85 1.7M
2023-01-12 33.95 33.95 33.41 33.51 1.6M
2023-01-11 33.02 34.34 32.90 33.70 4.4M
2023-01-10 33.66 33.66 32.85 33.06 2.5M
2023-01-09 33.72 33.94 33.61 33.63 2.2M
2023-01-06 34.10 34.10 33.66 33.80 2.2M
2023-01-05 33.95 34.30 33.75 34.22 2.6M
2023-01-04 33.72 34.03 33.42 33.74 2.4M
2023-01-03 33.41 33.75 32.56 33.74 3.5M