Shenzhen Weiguang Biological Products Co Ltd (002880)

002880
🏛️ 中国 →
26.70
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 31.98 32.91 31.85 32.18 1.0M
2021-12-30 31.89 32.17 31.72 31.84 0.6M
2021-12-29 31.83 32.24 31.21 31.89 0.8M
2021-12-28 31.53 31.98 31.24 31.70 0.7M
2021-12-27 31.70 31.70 30.98 31.25 0.7M
2021-12-24 31.64 31.94 31.27 31.70 0.8M
2021-12-23 32.81 32.81 31.49 31.66 0.9M
2021-12-22 31.80 32.88 31.60 32.80 1.1M
2021-12-21 32.00 32.02 31.23 31.80 0.7M
2021-12-20 32.00 32.36 31.68 31.80 0.7M
2021-12-17 32.14 32.27 31.30 31.72 0.9M
2021-12-16 32.61 32.91 31.92 32.09 1.2M
2021-12-15 33.66 33.79 32.59 32.73 1.1M
2021-12-14 33.18 34.16 33.03 33.66 0.9M
2021-12-13 33.35 33.81 33.08 33.18 0.8M
2021-12-10 33.30 33.58 32.91 33.20 0.8M
2021-12-09 32.97 34.21 32.90 33.50 1.2M
2021-12-08 33.24 33.36 32.77 32.97 0.7M
2021-12-07 32.79 33.77 32.51 33.24 1.5M
2021-12-06 35.00 35.00 32.81 32.90 2.6M
2021-12-03 35.00 35.60 34.57 35.17 2.3M
2021-12-02 37.00 37.00 34.90 35.50 4.5M
2021-12-01 32.97 36.01 32.74 36.01 4.1M
2021-11-30 31.83 32.89 31.83 32.74 1.7M
2021-11-29 31.37 32.60 31.37 32.52 2.1M
2021-11-26 31.75 31.97 30.95 31.01 0.8M
2021-11-25 30.81 31.38 30.80 31.17 0.6M
2021-11-24 30.55 30.97 30.40 30.81 0.5M
2021-11-23 30.31 30.65 30.11 30.55 0.5M
2021-11-22 30.81 30.92 30.15 30.36 0.7M
2021-11-19 30.67 31.02 30.36 30.99 0.6M
2021-11-18 31.23 31.39 30.54 30.55 0.9M
2021-11-17 31.98 32.58 31.24 31.40 1.6M
2021-11-16 30.80 31.71 30.69 31.68 1.3M
2021-11-15 30.00 30.88 29.99 30.57 0.8M
2021-11-12 29.69 30.12 29.69 30.09 0.5M
2021-11-11 29.74 29.99 29.59 29.90 0.8M
2021-11-10 29.39 29.92 29.34 29.92 0.7M
2021-11-09 29.52 29.68 29.25 29.52 0.4M
2021-11-08 29.60 29.60 29.08 29.60 0.6M
2021-11-05 29.28 29.97 29.28 29.60 0.6M
2021-11-04 29.24 29.99 29.16 29.42 0.9M
2021-11-03 29.57 30.03 29.06 29.34 0.7M
2021-11-02 29.39 30.24 29.20 29.58 0.9M
2021-11-01 28.93 29.57 28.77 29.37 0.6M
2021-10-29 28.68 29.25 28.60 28.92 0.6M
2021-10-28 29.04 29.36 28.62 28.68 0.8M
2021-10-27 29.77 30.09 29.03 29.30 1.7M
2021-10-26 28.69 28.80 28.20 28.65 0.7M
2021-10-25 28.76 28.79 28.15 28.65 0.7M
2021-10-22 27.73 28.77 27.58 28.57 0.8M
2021-10-21 27.78 27.93 27.55 27.62 0.3M
2021-10-20 27.98 27.98 27.56 27.79 0.4M
2021-10-19 27.78 28.10 27.76 27.98 0.4M
2021-10-18 28.34 28.34 27.63 27.78 0.5M
2021-10-15 29.05 29.27 28.00 28.35 0.9M
2021-10-14 28.75 29.25 28.66 29.24 1.0M
2021-10-13 28.12 29.06 27.90 28.75 0.7M
2021-10-12 28.55 28.68 27.88 28.15 0.8M
2021-10-11 29.28 29.82 28.07 28.69 1.1M
2021-10-08 28.75 29.48 28.55 29.28 0.7M
2021-09-30 29.26 29.36 28.69 28.76 0.9M
2021-09-29 30.13 30.18 28.87 28.99 0.7M
2021-09-28 30.00 30.38 29.72 30.02 0.4M
2021-09-27 31.00 31.15 29.75 30.08 1.0M
2021-09-24 31.26 31.59 31.00 31.00 0.4M
2021-09-23 31.98 32.33 31.00 31.30 0.7M
2021-09-22 31.10 32.40 31.10 31.98 1.0M
2021-09-17 30.97 31.49 30.75 31.36 0.8M
2021-09-16 30.28 31.50 30.22 30.84 0.9M
2021-09-15 30.06 30.58 29.67 30.28 0.6M
2021-09-14 30.82 31.04 30.05 30.14 0.4M
2021-09-13 30.62 31.10 30.51 30.71 0.7M
2021-09-10 30.50 30.70 29.80 30.61 1.0M
2021-09-09 30.95 30.97 30.42 30.50 0.5M
2021-09-08 30.88 31.39 30.66 30.95 0.7M
2021-09-07 31.50 31.50 30.63 30.89 0.8M
2021-09-06 30.20 31.68 30.20 31.50 1.7M
2021-09-03 29.50 30.50 29.31 30.08 0.9M
2021-09-02 29.88 29.98 29.30 29.50 0.6M
2021-09-01 29.20 30.24 28.70 29.87 1.4M
2021-08-31 30.26 30.26 28.90 29.23 1.1M
2021-08-30 31.00 31.19 30.00 30.10 1.2M
2021-08-27 31.12 31.43 31.05 31.21 0.7M
2021-08-26 32.00 32.10 31.23 31.23 0.7M
2021-08-25 31.87 32.30 31.59 32.10 0.5M
2021-08-24 32.49 32.61 32.01 32.04 0.7M
2021-08-23 32.41 33.00 32.21 32.66 0.8M
2021-08-20 33.18 33.49 32.08 32.32 0.9M
2021-08-19 33.10 33.83 33.10 33.50 0.5M
2021-08-18 33.20 33.48 33.03 33.17 0.5M
2021-08-17 33.68 33.81 33.15 33.26 0.7M
2021-08-16 33.58 33.95 33.51 33.69 0.4M
2021-08-13 33.70 33.98 33.40 33.79 0.5M
2021-08-12 34.09 34.38 33.51 33.79 0.6M
2021-08-11 34.39 34.49 34.00 34.13 0.4M
2021-08-10 34.56 34.60 34.00 34.38 0.6M
2021-08-09 33.89 34.96 33.89 34.49 0.5M
2021-08-06 34.78 34.78 33.79 34.00 0.8M
2021-08-05 35.05 35.58 34.20 34.86 0.8M
2021-08-04 35.12 35.33 34.55 35.08 1.0M
2021-08-03 34.54 35.70 34.30 35.20 1.1M
2021-08-02 33.69 34.80 33.69 34.56 0.7M
2021-07-30 34.10 34.10 32.96 33.88 1.0M
2021-07-29 34.05 34.50 33.95 34.14 0.7M
2021-07-28 35.01 35.14 33.58 33.84 0.9M
2021-07-27 35.18 35.50 34.50 35.00 1.0M
2021-07-26 36.91 36.91 34.58 35.24 1.8M
2021-07-23 38.39 38.67 36.80 37.25 1.6M
2021-07-22 38.60 38.91 38.17 38.45 1.0M
2021-07-21 39.15 39.32 38.38 39.00 1.6M
2021-07-20 38.73 39.78 38.30 39.35 1.9M
2021-07-19 38.57 38.98 38.00 38.76 1.6M
2021-07-16 39.89 39.89 37.88 38.31 2.7M
2021-07-15 42.80 42.88 39.00 39.89 4.0M
2021-07-14 38.28 42.11 37.95 42.11 3.3M
2021-07-13 38.25 38.66 37.80 38.28 1.3M
2021-07-12 38.52 38.52 37.75 38.24 1.6M
2021-07-09 37.29 38.56 37.01 38.54 1.4M
2021-07-08 37.32 37.59 36.80 37.13 1.1M
2021-07-07 37.70 38.17 37.28 37.40 0.9M
2021-07-06 39.88 39.89 37.60 37.84 1.5M
2021-07-05 36.98 39.60 36.21 39.41 2.4M
2021-07-02 38.10 38.10 36.80 36.98 1.2M
2021-07-01 38.45 39.26 37.82 38.10 0.9M
2021-06-30 38.40 38.75 38.00 38.36 0.9M
2021-06-29 39.80 40.18 38.42 38.42 1.2M
2021-06-28 39.26 40.34 39.26 39.80 1.5M
2021-06-25 37.39 39.87 37.21 39.40 2.4M
2021-06-24 38.26 38.29 37.49 37.50 1.0M
2021-06-23 38.75 38.78 37.87 38.26 1.0M
2021-06-22 37.73 38.77 37.40 38.47 1.5M
2021-06-21 35.60 37.96 35.51 37.71 1.9M
2021-06-18 35.50 35.89 35.26 35.55 1.0M
2021-06-17 36.42 36.57 35.35 35.55 1.0M
2021-06-16 36.91 36.98 35.71 36.44 1.2M
2021-06-15 36.26 37.21 35.92 37.07 1.6M
2021-06-11 37.54 37.69 36.29 36.29 1.7M
2021-06-10 37.59 38.00 37.21 37.47 1.1M
2021-06-09 37.29 38.40 36.83 37.57 1.4M
2021-06-08 37.36 37.76 36.93 37.26 1.1M
2021-06-07 36.35 37.56 36.35 37.36 1.6M
2021-06-04 36.24 37.14 36.07 36.31 0.8M
2021-06-03 36.41 36.69 36.11 36.24 0.6M
2021-06-02 36.64 37.50 36.33 36.41 1.2M
2021-06-01 37.24 37.35 36.43 36.64 1.2M
2021-05-31 37.50 38.24 36.97 37.07 2.1M
2021-05-28 36.27 37.54 35.82 36.96 2.4M
2021-05-27 34.52 36.34 34.18 36.16 2.1M
2021-05-26 34.47 34.64 34.29 34.35 0.6M
2021-05-25 34.40 35.46 34.29 34.48 1.3M
2021-05-24 33.14 34.36 32.94 34.24 1.2M
2021-05-21 32.92 33.75 32.84 33.14 1.1M
2021-05-20 32.99 33.46 32.86 32.92 0.4M
2021-05-19 33.33 33.47 33.01 33.01 0.3M
2021-05-18 33.10 33.46 32.87 33.43 0.5M
2021-05-17 33.27 33.83 32.97 33.11 0.7M
2021-05-14 32.66 33.41 32.34 33.13 0.8M
2021-05-13 32.60 33.07 32.29 32.64 0.7M
2021-05-12 32.27 32.68 32.25 32.59 0.5M
2021-05-11 32.01 32.63 31.50 32.49 0.8M
2021-05-10 32.10 32.28 31.86 32.05 0.5M
2021-05-07 32.64 32.64 31.66 32.01 0.6M
2021-05-06 32.96 32.99 32.18 32.50 0.9M
2021-04-30 32.41 33.17 32.26 33.11 0.7M
2021-04-29 32.56 32.98 32.38 32.61 0.8M
2021-04-28 32.86 33.19 32.70 32.86 0.7M
2021-04-27 33.27 33.50 32.68 32.86 1.2M
2021-04-26 32.18 33.66 32.15 33.24 1.1M
2021-04-23 33.29 33.32 32.39 32.54 0.7M
2021-04-22 32.34 32.71 31.90 32.66 0.9M
2021-04-21 32.20 32.71 31.92 32.31 0.7M
2021-04-20 31.81 32.54 31.46 32.20 0.8M
2021-04-19 31.88 32.09 31.19 31.92 0.8M
2021-04-16 31.79 32.03 31.66 31.89 0.4M
2021-04-15 32.14 32.24 31.65 31.94 0.6M
2021-04-14 31.71 32.36 31.08 32.24 1.3M
2021-04-13 32.69 33.26 32.57 32.73 0.4M
2021-04-12 33.56 33.70 32.64 32.79 0.5M
2021-04-09 34.10 34.11 33.50 33.57 0.4M
2021-04-08 33.36 34.14 33.23 34.11 0.8M
2021-04-07 32.86 33.55 32.64 33.43 0.6M
2021-04-06 32.84 32.99 32.62 32.87 0.3M
2021-04-02 33.01 33.21 32.83 32.96 0.4M
2021-04-01 33.00 33.31 32.78 33.21 0.4M
2021-03-31 33.06 33.16 32.50 33.14 0.4M
2021-03-30 32.86 33.21 32.79 33.06 0.4M
2021-03-29 32.71 32.91 32.57 32.88 0.3M
2021-03-26 31.94 32.93 31.94 32.59 0.7M
2021-03-25 32.16 32.49 31.82 31.90 0.5M
2021-03-24 32.57 32.81 32.04 32.29 0.4M
2021-03-23 33.11 33.17 32.40 32.57 0.4M
2021-03-22 32.84 33.28 32.74 33.11 0.5M
2021-03-19 32.86 33.11 32.57 32.84 0.4M
2021-03-18 32.94 33.11 32.75 33.00 0.4M
2021-03-17 33.05 33.21 32.82 32.86 0.4M
2021-03-16 32.83 33.24 32.64 33.16 0.4M
2021-03-15 32.86 32.99 32.41 32.61 0.4M
2021-03-12 33.10 33.14 32.31 32.75 0.4M
2021-03-11 32.84 33.21 32.69 32.95 0.5M
2021-03-10 32.57 33.03 32.39 32.74 0.6M
2021-03-09 33.18 33.31 32.07 32.42 0.9M
2021-03-08 34.39 34.63 32.91 33.18 0.8M
2021-03-05 34.28 34.99 33.68 34.39 0.5M
2021-03-04 35.79 35.80 34.29 34.35 1.0M
2021-03-03 35.41 35.89 35.36 35.79 0.5M
2021-03-02 35.50 35.81 35.38 35.64 0.5M
2021-03-01 35.57 36.16 35.29 35.50 0.7M
2021-02-26 35.50 35.99 35.24 35.56 0.5M
2021-02-25 36.08 36.34 35.73 36.06 0.6M
2021-02-24 36.89 37.50 35.82 35.97 1.0M
2021-02-23 35.68 37.11 35.59 37.11 1.2M
2021-02-22 36.56 36.79 35.72 35.74 1.2M
2021-02-19 37.11 37.14 36.01 36.52 1.2M
2021-02-18 37.75 37.81 36.94 37.10 1.3M
2021-02-10 36.32 37.88 35.94 37.75 1.5M
2021-02-09 36.79 37.06 36.00 36.44 1.1M
2021-02-08 36.14 37.00 35.93 36.71 1.2M
2021-02-05 35.46 36.84 35.42 35.86 1.4M
2021-02-04 35.62 36.07 34.77 35.36 1.1M
2021-02-03 35.84 36.26 35.36 35.65 1.0M
2021-02-02 34.51 36.41 33.99 35.84 1.5M
2021-02-01 33.21 34.51 32.91 34.41 0.9M
2021-01-29 33.94 34.26 33.00 33.21 0.9M
2021-01-28 34.45 35.11 33.93 33.94 0.8M
2021-01-27 35.66 36.04 34.81 34.88 1.1M
2021-01-26 35.71 36.04 35.14 35.93 1.1M
2021-01-25 36.06 36.60 35.27 35.74 1.5M
2021-01-22 34.52 36.07 34.52 35.81 1.9M
2021-01-21 35.26 35.66 33.69 34.69 1.7M
2021-01-20 34.29 36.38 34.29 35.03 2.3M
2021-01-19 34.35 34.57 33.75 34.08 1.3M
2021-01-18 32.86 34.56 32.85 34.44 1.3M
2021-01-15 32.36 33.33 32.15 33.28 1.1M
2021-01-14 32.11 33.11 31.72 32.44 0.9M
2021-01-13 33.04 33.35 31.51 31.91 1.8M
2021-01-12 33.23 33.45 32.86 33.02 1.2M
2021-01-11 34.10 34.29 33.22 33.46 1.2M
2021-01-08 33.32 34.40 33.24 34.25 0.9M
2021-01-07 35.00 35.04 33.24 33.69 1.4M
2021-01-06 35.14 35.41 34.78 35.29 1.1M
2021-01-05 34.34 35.26 34.15 35.19 1.0M
2021-01-04 34.53 34.93 34.07 34.34 0.9M