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
2022-12-30 31.67 33.00 31.50 31.89 6.0M
2022-12-29 28.67 31.28 28.67 31.28 4.0M
2022-12-28 28.57 29.47 28.24 28.44 1.3M
2022-12-27 28.74 28.77 27.75 28.68 1.5M
2022-12-26 30.10 30.39 28.40 28.45 1.9M
2022-12-23 30.30 30.56 29.72 29.95 1.4M
2022-12-22 30.01 30.80 29.72 30.28 1.3M
2022-12-21 29.94 31.40 29.92 30.31 1.6M
2022-12-20 30.56 30.76 29.50 29.69 1.1M
2022-12-19 32.40 32.40 30.02 30.44 3.4M
2022-12-16 29.89 33.14 29.89 32.77 4.0M
2022-12-15 30.32 31.24 29.95 30.13 1.2M
2022-12-14 31.39 31.60 29.60 30.02 2.0M
2022-12-13 29.97 32.20 29.47 31.56 3.5M
2022-12-12 30.00 30.37 29.52 30.10 1.0M
2022-12-09 29.57 29.87 29.32 29.44 1.0M
2022-12-08 30.10 30.16 29.38 29.60 0.9M
2022-12-07 28.95 30.49 28.70 30.09 2.4M
2022-12-06 28.50 29.19 28.11 28.94 1.5M
2022-12-05 28.49 29.08 28.00 28.50 1.2M
2022-12-02 28.00 28.80 27.91 28.22 0.8M
2022-12-01 27.95 28.25 27.66 28.03 0.7M
2022-11-30 28.52 28.66 27.77 27.93 1.1M
2022-11-29 28.49 28.88 28.30 28.88 1.2M
2022-11-28 28.60 29.00 28.45 28.62 0.8M
2022-11-25 28.88 29.20 28.27 29.20 1.2M
2022-11-24 27.61 29.00 27.61 29.00 1.9M
2022-11-23 28.35 28.50 27.23 28.00 1.4M
2022-11-22 29.10 29.35 27.93 28.60 1.5M
2022-11-21 29.30 29.46 28.47 29.10 1.9M
2022-11-18 27.71 29.70 27.71 29.23 2.8M
2022-11-17 27.40 27.79 27.16 27.71 0.7M
2022-11-16 27.78 27.98 27.37 27.42 0.8M
2022-11-15 27.99 28.10 27.42 27.65 0.9M
2022-11-14 27.29 28.09 26.97 27.81 0.9M
2022-11-11 27.61 28.47 27.45 27.46 1.6M
2022-11-10 27.56 27.84 27.12 27.30 0.9M
2022-11-09 27.75 28.18 27.56 27.60 0.7M
2022-11-08 28.13 28.21 27.67 27.88 0.7M
2022-11-07 27.80 28.44 27.53 28.14 1.0M
2022-11-04 28.20 28.28 27.47 27.80 1.4M
2022-11-03 26.63 28.97 26.51 27.89 2.2M
2022-11-02 26.20 27.10 25.88 26.83 1.1M
2022-11-01 25.81 26.86 25.52 26.24 0.9M
2022-10-31 25.62 26.44 25.60 26.07 0.7M
2022-10-28 27.09 27.29 26.10 26.33 0.8M
2022-10-27 26.85 27.17 26.30 27.09 1.0M
2022-10-26 25.49 27.07 25.46 26.85 1.4M
2022-10-25 25.74 25.79 24.90 25.33 0.8M
2022-10-24 26.70 27.11 25.61 25.74 1.1M
2022-10-21 26.50 26.73 26.06 26.60 0.6M
2022-10-20 26.49 26.94 26.33 26.55 0.8M
2022-10-19 27.30 27.35 26.40 26.55 1.0M
2022-10-18 26.84 27.66 26.51 27.27 1.4M
2022-10-17 26.80 27.33 26.70 26.85 1.2M
2022-10-14 26.38 27.31 26.21 26.92 1.9M
2022-10-13 25.28 26.58 25.10 26.41 1.7M
2022-10-12 25.50 25.79 24.89 25.28 1.2M
2022-10-11 25.95 25.96 25.30 25.79 1.1M
2022-10-10 26.80 26.88 25.75 26.05 1.2M
2022-09-30 26.27 26.69 25.60 26.54 1.5M
2022-09-29 26.46 27.62 26.25 26.26 2.6M
2022-09-28 25.31 27.79 25.31 26.46 3.2M
2022-09-27 24.90 25.26 24.86 25.26 0.5M
2022-09-26 25.12 25.32 24.89 24.89 0.5M
2022-09-23 25.00 25.40 24.90 25.22 0.7M
2022-09-22 24.94 25.11 24.76 25.07 0.4M
2022-09-21 24.99 25.26 24.71 25.05 0.3M
2022-09-20 25.01 25.19 24.86 24.99 0.5M
2022-09-19 24.97 25.19 24.73 25.05 0.6M
2022-09-16 25.00 25.32 24.81 24.81 0.8M
2022-09-15 25.36 25.43 25.03 25.04 0.6M
2022-09-14 25.10 25.36 24.82 25.35 0.4M
2022-09-13 25.40 25.54 25.19 25.27 0.3M
2022-09-09 25.38 25.50 25.08 25.37 0.4M
2022-09-08 25.09 25.47 25.06 25.24 0.4M
2022-09-07 25.30 25.39 25.10 25.14 0.3M
2022-09-06 25.66 25.69 25.16 25.23 0.5M
2022-09-05 25.14 25.68 25.04 25.65 0.5M
2022-09-02 25.25 25.44 25.02 25.14 0.4M
2022-09-01 25.25 25.44 24.67 25.21 0.4M
2022-08-31 25.28 25.38 24.94 24.94 0.5M
2022-08-30 24.67 25.25 24.67 25.23 0.6M
2022-08-29 25.32 25.49 24.83 24.96 0.9M
2022-08-26 25.09 25.57 25.02 25.54 0.7M
2022-08-25 25.07 25.37 24.95 25.14 0.5M
2022-08-24 25.60 25.85 24.92 24.98 1.0M
2022-08-23 25.29 26.34 25.29 25.62 1.1M
2022-08-22 24.91 25.47 24.89 25.34 0.6M
2022-08-19 25.10 25.30 24.90 24.98 0.4M
2022-08-18 25.44 25.44 25.01 25.20 0.4M
2022-08-17 25.39 25.52 25.18 25.44 0.3M
2022-08-16 25.55 25.56 25.32 25.46 0.3M
2022-08-15 25.47 25.57 25.23 25.50 0.3M
2022-08-12 25.74 25.92 25.40 25.47 0.4M
2022-08-11 25.34 25.75 25.25 25.66 0.6M
2022-08-10 25.48 25.58 25.12 25.28 0.3M
2022-08-09 25.46 25.60 25.11 25.55 0.4M
2022-08-08 25.50 25.69 25.16 25.38 0.4M
2022-08-05 25.10 25.46 25.01 25.40 0.4M
2022-08-04 25.18 25.19 24.85 25.09 0.6M
2022-08-03 24.44 25.12 24.44 24.95 0.9M
2022-08-02 25.01 25.01 23.88 24.50 1.3M
2022-08-01 25.15 25.39 24.96 25.13 0.5M
2022-07-29 25.70 25.90 25.18 25.18 0.7M
2022-07-28 25.60 25.76 25.32 25.73 0.5M
2022-07-27 25.10 25.45 25.06 25.45 0.5M
2022-07-26 25.43 25.50 24.93 25.03 0.4M
2022-07-25 25.29 25.78 25.10 25.42 0.4M
2022-07-22 25.55 26.08 25.01 25.09 0.4M
2022-07-21 25.58 25.89 25.58 25.65 0.3M
2022-07-20 25.62 25.87 25.60 25.78 0.5M
2022-07-19 25.39 25.85 25.30 25.64 0.7M
2022-07-18 25.08 25.38 24.88 25.30 0.4M
2022-07-15 25.63 25.66 25.01 25.01 0.4M
2022-07-14 25.38 25.80 25.27 25.56 0.3M
2022-07-13 25.25 25.88 25.05 25.48 0.4M
2022-07-12 25.75 25.90 25.22 25.25 0.5M
2022-07-11 25.90 26.24 25.54 25.74 0.5M
2022-07-08 25.48 26.16 25.48 25.90 0.5M
2022-07-07 25.94 25.99 25.45 25.49 0.5M
2022-07-06 25.97 26.33 25.57 25.84 0.5M
2022-07-05 26.73 26.77 25.78 25.98 0.6M
2022-07-04 26.15 26.58 26.00 26.51 0.7M
2022-07-01 26.29 26.61 26.09 26.23 0.6M
2022-06-30 26.02 26.59 25.97 26.32 0.7M
2022-06-29 25.95 26.84 25.95 26.02 1.1M
2022-06-28 25.50 26.06 25.30 25.95 0.8M
2022-06-27 25.18 25.77 25.18 25.51 0.8M
2022-06-24 24.98 25.25 24.92 25.18 0.8M
2022-06-23 24.65 25.03 24.35 24.94 0.8M
2022-06-22 25.02 25.18 24.26 24.57 0.8M
2022-06-21 25.58 25.58 24.87 25.11 0.6M
2022-06-20 24.88 25.48 24.79 25.40 1.1M
2022-06-17 25.00 25.10 24.58 24.92 0.7M
2022-06-16 24.73 25.41 24.60 25.17 0.9M
2022-06-15 24.50 25.00 24.50 24.79 0.9M
2022-06-14 24.80 24.98 23.85 24.39 0.9M
2022-06-13 24.62 25.01 24.46 24.83 0.5M
2022-06-10 24.34 24.74 24.11 24.62 0.6M
2022-06-09 25.08 25.20 24.45 24.51 0.5M
2022-06-08 25.30 25.98 24.86 25.08 0.9M
2022-06-07 25.15 26.36 24.81 25.20 0.8M
2022-06-06 24.88 25.22 24.81 25.00 0.7M
2022-06-02 24.58 24.90 24.17 24.84 0.5M
2022-06-01 24.33 24.88 24.33 24.67 0.8M
2022-05-31 23.97 24.46 23.94 24.46 0.8M
2022-05-30 24.25 24.55 23.70 24.07 0.7M
2022-05-27 24.53 24.57 24.00 24.07 0.5M
2022-05-26 24.78 24.90 24.10 24.38 0.6M
2022-05-25 23.88 24.74 23.88 24.65 0.6M
2022-05-24 25.05 25.24 24.10 24.11 0.9M
2022-05-23 25.44 25.44 24.54 25.14 1.1M
2022-05-20 24.02 24.99 24.00 24.47 0.8M
2022-05-19 23.75 24.13 23.56 24.00 0.4M
2022-05-18 23.83 24.16 23.80 23.92 0.3M
2022-05-17 24.30 24.36 23.66 23.83 0.5M
2022-05-16 24.67 24.88 24.34 24.37 0.4M
2022-05-13 25.14 25.17 24.41 24.71 0.5M
2022-05-12 24.49 25.11 24.35 24.89 0.7M
2022-05-11 24.79 25.50 24.60 24.63 0.9M
2022-05-10 25.18 25.70 24.30 24.86 1.4M
2022-05-09 24.51 26.99 24.35 25.60 1.7M
2022-05-06 24.05 24.63 24.00 24.54 0.5M
2022-05-05 23.85 24.57 23.49 24.48 0.7M
2022-04-29 23.50 24.00 23.21 23.80 0.8M
2022-04-28 22.69 23.60 22.30 23.19 0.9M
2022-04-27 21.99 22.76 21.50 22.76 0.9M
2022-04-26 23.30 23.45 21.95 22.09 1.1M
2022-04-25 24.37 24.37 23.02 23.07 0.9M
2022-04-22 25.15 25.29 24.29 24.64 0.7M
2022-04-21 26.32 26.32 25.03 25.05 1.0M
2022-04-20 26.64 26.86 26.06 26.11 0.7M
2022-04-19 27.23 27.35 26.45 26.53 1.0M
2022-04-18 28.10 28.10 27.00 27.25 0.7M
2022-04-15 28.74 28.78 27.91 28.20 1.1M
2022-04-14 29.50 29.62 29.13 29.27 0.5M
2022-04-13 29.22 29.84 29.04 29.50 0.6M
2022-04-12 28.37 29.29 28.11 29.28 0.7M
2022-04-11 29.26 29.26 28.32 28.37 0.8M
2022-04-08 29.97 30.56 29.08 29.16 0.9M
2022-04-07 30.16 30.60 29.85 29.85 0.8M
2022-04-06 29.99 30.94 29.99 30.17 1.0M
2022-04-01 30.27 30.38 29.86 29.89 0.5M
2022-03-31 30.10 30.99 30.10 30.31 0.8M
2022-03-30 29.65 30.33 29.60 30.13 0.8M
2022-03-29 29.62 30.08 29.40 29.66 0.7M
2022-03-28 29.29 29.89 28.81 29.63 0.9M
2022-03-25 29.55 29.93 29.29 29.29 0.6M
2022-03-24 29.43 29.93 28.91 29.53 0.8M
2022-03-23 29.29 29.95 29.16 29.58 0.5M
2022-03-22 29.85 30.10 29.29 29.48 0.7M
2022-03-21 30.38 30.69 29.63 29.85 0.8M
2022-03-18 29.28 30.34 29.14 30.15 1.0M
2022-03-17 29.11 29.99 28.98 29.31 1.2M
2022-03-16 29.30 29.60 27.38 28.92 1.3M
2022-03-15 29.90 30.20 28.81 28.90 1.1M
2022-03-14 30.99 31.26 29.85 29.90 1.0M
2022-03-11 29.69 31.09 29.69 31.08 1.5M
2022-03-10 29.00 30.50 29.00 30.06 1.5M
2022-03-09 31.58 31.97 28.31 28.97 2.2M
2022-03-08 32.18 32.20 30.83 31.46 1.6M
2022-03-07 31.78 32.38 31.20 32.10 1.3M
2022-03-04 30.90 32.11 30.88 31.86 1.4M
2022-03-03 30.59 31.27 30.26 31.07 1.1M
2022-03-02 30.53 30.62 30.14 30.45 0.5M
2022-03-01 30.14 30.58 29.82 30.55 0.9M
2022-02-28 29.81 30.18 29.55 29.92 0.7M
2022-02-25 29.51 29.98 29.43 29.80 0.7M
2022-02-24 29.70 30.32 29.10 29.39 1.2M
2022-02-23 29.22 29.85 29.10 29.70 0.6M
2022-02-22 29.44 29.53 29.00 29.22 0.6M
2022-02-21 29.00 29.70 28.95 29.55 0.6M
2022-02-18 29.07 29.26 28.93 29.14 0.4M
2022-02-17 29.37 29.65 29.05 29.07 0.5M
2022-02-16 29.35 29.65 29.19 29.40 0.5M
2022-02-15 28.81 29.35 28.64 29.29 0.4M
2022-02-14 28.83 29.30 28.53 28.81 0.4M
2022-02-11 29.37 29.37 28.36 28.85 0.8M
2022-02-10 29.60 29.79 29.09 29.37 0.6M
2022-02-09 29.27 29.80 29.10 29.70 0.8M
2022-02-08 29.20 29.34 28.68 29.27 0.8M
2022-02-07 28.89 29.50 28.86 29.02 0.9M
2022-01-28 28.35 29.08 28.35 28.57 0.8M
2022-01-27 28.78 28.96 28.00 28.52 0.9M
2022-01-26 28.88 29.52 28.50 28.98 1.0M
2022-01-25 29.56 29.88 28.63 28.69 1.2M
2022-01-24 29.90 30.10 29.48 29.64 1.3M
2022-01-21 31.28 31.30 29.87 29.93 1.6M
2022-01-20 32.70 32.78 31.31 31.32 1.8M
2022-01-19 33.11 33.47 32.00 32.57 2.1M
2022-01-18 33.95 34.20 32.93 33.11 1.9M
2022-01-17 34.69 34.80 33.48 34.20 2.7M
2022-01-14 34.40 35.19 34.22 34.63 3.7M
2022-01-13 36.62 36.62 34.45 35.03 5.5M
2022-01-12 33.40 36.63 32.92 35.90 5.2M
2022-01-11 32.77 33.47 32.51 33.30 1.7M
2022-01-10 31.95 32.80 31.83 32.80 1.0M
2022-01-07 32.52 32.52 31.90 31.97 0.9M
2022-01-06 32.11 32.53 31.79 32.39 0.8M
2022-01-05 32.37 32.83 31.77 32.15 1.0M
2022-01-04 32.04 33.33 32.04 32.47 1.2M