Shenzhen YHLO Biotech Co Ltd (688575)

688575
🏛️ 中国 →
14.54
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
2021-12-31 26.79 26.84 24.54 24.68 7.9M
2021-12-30 25.84 27.71 25.39 26.56 9.3M
2021-12-29 23.84 26.61 23.73 25.36 7.6M
2021-12-28 23.70 25.17 23.50 23.93 7.0M
2021-12-27 22.76 23.50 22.54 23.21 3.8M
2021-12-24 22.67 23.91 22.41 23.01 7.1M
2021-12-23 23.39 23.82 22.14 22.31 7.3M
2021-12-22 24.29 25.08 23.09 23.39 11.1M
2021-12-21 28.57 28.57 24.86 25.71 18.4M
2021-12-20 24.86 24.86 24.86 24.86 4.1M
2021-12-17 21.14 21.31 20.71 20.71 1.0M
2021-12-16 21.25 21.38 20.95 21.31 0.9M
2021-12-15 21.42 21.43 20.79 20.95 1.2M
2021-12-14 21.09 21.63 20.92 21.43 1.3M
2021-12-13 20.89 21.31 20.86 21.06 1.0M
2021-12-10 21.22 21.29 20.84 20.95 1.2M
2021-12-09 20.34 21.58 20.34 21.29 2.5M
2021-12-08 20.60 20.64 20.25 20.33 0.8M
2021-12-07 20.36 20.71 20.12 20.27 1.4M
2021-12-06 21.04 21.42 20.50 20.50 1.7M
2021-12-03 22.13 22.14 21.27 21.29 1.8M
2021-12-02 22.86 22.99 21.78 22.14 2.1M
2021-12-01 23.03 23.49 22.66 22.86 3.0M
2021-11-30 22.51 23.70 22.14 23.56 4.8M
2021-11-29 22.84 23.81 22.09 22.85 4.4M
2021-11-26 23.34 23.34 22.21 22.32 4.3M
2021-11-25 21.39 24.11 21.01 22.86 7.3M
2021-11-24 20.75 21.09 20.48 21.04 2.3M
2021-11-23 20.10 20.93 19.97 20.81 2.6M
2021-11-22 19.79 20.41 19.47 20.10 1.5M
2021-11-19 19.89 19.89 19.34 19.64 1.2M
2021-11-18 19.89 20.54 19.64 19.67 1.5M
2021-11-17 19.63 20.23 19.34 19.94 2.1M
2021-11-16 20.39 20.69 19.90 19.91 1.2M
2021-11-15 19.80 20.71 19.80 20.53 1.5M
2021-11-12 19.29 19.91 19.29 19.80 1.2M
2021-11-11 19.08 19.64 19.08 19.40 0.8M
2021-11-10 19.01 19.57 19.01 19.34 0.9M
2021-11-09 18.62 19.49 18.62 19.11 1.4M
2021-11-08 18.95 19.04 18.32 18.62 0.7M
2021-11-05 19.03 19.34 18.85 18.95 1.2M
2021-11-04 19.14 19.29 18.82 18.96 1.1M
2021-11-03 18.35 19.55 18.27 19.21 1.6M
2021-11-02 18.78 19.19 18.19 18.34 1.2M
2021-11-01 18.24 19.42 18.24 18.61 1.8M
2021-10-29 18.37 18.56 17.79 18.24 1.1M
2021-10-28 19.28 19.28 18.24 18.37 1.0M
2021-10-27 20.26 20.26 19.14 19.19 1.2M
2021-10-26 20.29 20.43 20.16 20.30 0.5M
2021-10-25 20.64 20.69 20.28 20.44 0.5M
2021-10-22 20.89 20.89 20.24 20.42 0.9M
2021-10-21 21.31 21.31 20.71 20.79 0.8M
2021-10-20 21.78 21.78 21.07 21.07 0.9M
2021-10-19 21.43 21.88 21.31 21.57 0.6M
2021-10-18 21.48 21.86 21.12 21.67 0.8M
2021-10-15 22.14 22.14 21.46 21.47 1.1M
2021-10-14 22.46 22.70 21.86 22.04 1.3M
2021-10-13 22.02 22.81 21.79 22.41 2.3M
2021-10-12 21.13 22.13 20.99 21.78 2.2M
2021-10-11 21.07 21.28 20.97 21.09 0.6M
2021-10-08 20.75 21.21 20.71 20.99 0.6M
2021-09-30 21.00 21.01 20.71 20.89 0.6M
2021-09-29 20.76 21.06 20.66 20.66 0.8M
2021-09-28 21.28 21.28 20.77 20.85 0.5M
2021-09-27 21.04 21.46 20.76 21.09 0.9M
2021-09-24 21.34 21.34 20.91 21.09 0.6M
2021-09-23 21.11 21.53 21.00 21.22 1.1M
2021-09-22 21.05 21.41 20.75 21.07 0.9M
2021-09-17 20.63 21.34 20.36 21.14 1.2M
2021-09-16 21.22 21.34 20.54 20.56 2.1M
2021-09-15 21.41 21.43 20.71 21.21 1.1M
2021-09-14 21.79 21.79 21.26 21.27 1.3M
2021-09-13 21.64 21.88 21.36 21.57 1.7M
2021-09-10 21.64 21.64 21.15 21.28 1.5M
2021-09-09 21.63 21.68 21.44 21.56 1.0M
2021-09-08 21.91 22.26 21.41 21.63 1.6M
2021-09-07 21.81 22.33 21.70 21.74 1.3M
2021-09-06 21.89 22.09 21.29 21.81 2.6M
2021-09-03 21.22 22.01 21.09 21.43 1.0M
2021-09-02 21.50 22.04 21.40 21.43 1.0M
2021-09-01 21.96 21.96 21.39 21.47 1.1M
2021-08-31 21.47 22.29 21.12 21.96 2.2M
2021-08-30 24.30 24.30 20.86 21.47 5.4M
2021-08-27 24.26 24.91 23.84 24.56 1.2M
2021-08-26 24.97 25.00 24.14 24.26 1.5M
2021-08-25 25.14 25.56 24.76 24.89 1.3M
2021-08-24 25.28 25.71 25.14 25.22 1.2M
2021-08-23 24.64 25.71 24.31 25.49 1.5M
2021-08-20 26.53 26.57 24.56 24.64 3.5M
2021-08-19 26.52 27.06 26.52 26.76 1.0M
2021-08-18 26.90 27.26 26.36 26.52 1.6M
2021-08-17 27.86 28.81 26.86 26.89 2.6M
2021-08-16 28.32 29.25 27.86 28.71 1.9M
2021-08-13 28.39 29.00 28.00 28.04 1.4M
2021-08-12 28.56 28.58 27.87 28.40 1.4M
2021-08-11 28.94 29.25 28.43 28.57 1.2M
2021-08-10 28.64 29.09 28.16 28.86 1.5M
2021-08-09 29.08 29.47 28.79 29.10 1.5M
2021-08-06 29.51 30.19 28.59 29.11 2.4M
2021-08-05 31.51 33.14 30.43 30.51 2.6M
2021-08-04 31.43 31.89 30.47 31.40 3.1M
2021-08-03 31.01 33.71 30.79 32.39 4.6M
2021-08-02 31.86 32.64 30.78 31.64 4.8M
2021-07-30 26.68 31.79 26.56 30.90 4.3M
2021-07-29 26.58 27.44 26.49 26.71 1.5M
2021-07-28 26.84 27.39 25.00 26.52 2.0M
2021-07-27 28.32 28.89 25.82 26.86 1.7M
2021-07-26 30.03 30.03 28.01 28.32 1.7M
2021-07-23 30.53 30.79 29.76 29.91 1.1M
2021-07-22 31.58 31.97 30.47 30.51 1.6M
2021-07-21 31.14 32.14 30.79 31.93 2.9M
2021-07-20 29.01 31.00 29.00 30.74 2.8M
2021-07-19 29.46 29.46 27.86 28.93 1.0M
2021-07-16 30.50 31.07 29.43 29.46 1.6M
2021-07-15 30.03 31.29 30.03 30.71 1.5M
2021-07-14 30.18 31.48 29.76 30.50 2.3M
2021-07-13 30.30 30.55 29.79 30.18 1.2M
2021-07-12 30.61 30.99 29.46 30.23 2.2M
2021-07-09 28.83 31.19 28.27 30.48 3.9M
2021-07-08 29.46 29.46 28.50 28.83 2.0M
2021-07-07 28.61 29.54 28.47 29.49 2.3M
2021-07-06 29.75 30.11 28.49 28.85 2.7M
2021-07-05 32.43 32.56 28.93 29.86 5.9M
2021-07-02 31.94 32.56 31.50 31.71 2.6M
2021-07-01 31.64 32.49 31.40 31.82 2.1M
2021-06-30 31.25 32.07 31.25 31.71 1.4M
2021-06-29 32.06 32.21 31.41 31.65 2.1M
2021-06-28 32.86 33.26 31.77 31.84 3.1M
2021-06-25 33.01 33.50 32.87 33.09 1.7M
2021-06-24 32.66 33.92 32.00 33.28 3.0M
2021-06-23 33.34 34.28 32.81 32.86 4.2M
2021-06-22 35.35 35.35 33.50 33.55 3.5M
2021-06-21 32.86 35.31 32.77 34.86 5.0M
2021-06-18 32.46 32.99 32.00 32.59 1.8M
2021-06-17 33.64 33.64 32.04 32.14 3.0M
2021-06-16 32.07 33.99 31.71 33.75 4.3M
2021-06-15 33.02 33.71 31.07 32.29 7.0M
2021-06-11 36.79 36.89 32.14 33.54 10.6M
2021-06-10 39.41 39.91 36.44 37.16 5.1M
2021-06-09 43.94 43.94 37.47 40.07 9.5M
2021-06-08 44.22 45.29 43.22 43.94 1.6M
2021-06-07 44.30 45.36 43.69 43.96 2.5M
2021-06-04 43.41 44.24 42.65 43.43 2.5M
2021-06-03 43.79 44.76 43.33 43.79 2.6M
2021-06-02 45.66 46.79 42.36 44.36 6.4M
2021-06-01 48.43 48.84 46.71 46.83 6.4M
2021-05-31 47.36 47.77 44.64 46.69 5.8M
2021-05-28 49.14 50.63 46.07 46.64 6.6M
2021-05-27 48.57 50.14 47.86 48.43 3.4M
2021-05-26 48.94 49.29 46.79 48.21 3.8M
2021-05-25 47.86 49.91 45.56 49.11 6.6M
2021-05-24 47.29 50.29 46.41 46.90 7.1M
2021-05-21 47.51 47.71 43.01 47.64 9.0M
2021-05-20 44.40 49.14 44.06 47.71 11.4M
2021-05-19 42.43 45.00 41.07 43.57 10.0M
2021-05-18 47.14 48.36 42.86 43.43 15.3M
2021-05-17 46.43 52.71 44.71 45.71 36.3M