Tibet Cheezheng Tibetan Medicine Co Ltd (002287)

002287
🏛️ 中国 →
26.00
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 22.45 22.54 22.35 22.49 1.0M
2023-12-28 22.20 22.48 22.10 22.43 1.1M
2023-12-27 22.10 22.29 21.94 22.28 0.9M
2023-12-26 22.37 22.50 22.04 22.10 0.9M
2023-12-25 22.37 22.55 22.05 22.52 0.9M
2023-12-22 22.51 22.59 22.26 22.36 1.0M
2023-12-21 22.50 22.59 22.15 22.51 1.2M
2023-12-20 22.70 22.93 22.59 22.61 0.8M
2023-12-19 22.83 22.94 22.50 22.70 1.0M
2023-12-18 22.89 23.20 22.71 22.88 1.5M
2023-12-15 23.50 23.64 22.81 22.81 2.0M
2023-12-14 23.69 23.87 23.46 23.50 0.9M
2023-12-13 23.57 23.93 23.43 23.75 1.5M
2023-12-12 23.49 23.65 23.38 23.49 0.9M
2023-12-11 23.16 23.50 22.95 23.46 1.4M
2023-12-08 23.31 23.50 23.25 23.36 1.0M
2023-12-07 23.60 23.63 23.24 23.32 1.1M
2023-12-06 23.60 23.79 23.28 23.61 1.3M
2023-12-05 23.75 23.93 23.54 23.55 1.3M
2023-12-04 23.94 24.04 23.52 23.74 1.4M
2023-12-01 23.98 24.18 23.77 23.90 1.6M
2023-11-30 23.86 24.10 23.77 23.98 1.2M
2023-11-29 24.01 24.11 23.81 23.87 1.0M
2023-11-28 23.96 24.14 23.50 24.08 1.4M
2023-11-27 24.19 24.44 23.79 23.90 2.0M
2023-11-24 24.05 24.36 23.98 24.14 2.2M
2023-11-23 23.61 24.10 23.58 24.08 1.7M
2023-11-22 23.78 23.85 23.60 23.63 1.0M
2023-11-21 23.88 23.98 23.61 23.76 1.6M
2023-11-20 23.58 23.95 23.48 23.86 2.2M
2023-11-17 23.09 23.62 22.98 23.54 2.2M
2023-11-16 23.24 23.34 22.98 23.08 1.2M
2023-11-15 23.36 23.45 23.18 23.30 1.4M
2023-11-14 23.23 23.33 23.05 23.25 1.1M
2023-11-13 23.57 23.57 22.93 23.24 2.8M
2023-11-10 23.41 23.84 23.17 23.58 1.3M
2023-11-09 23.81 24.00 23.39 23.46 1.5M
2023-11-08 23.45 24.12 23.37 23.81 1.9M
2023-11-07 23.50 23.61 23.26 23.45 1.3M
2023-11-06 23.44 23.64 23.31 23.54 1.7M
2023-11-03 23.05 23.40 23.05 23.20 1.2M
2023-11-02 23.41 23.55 23.06 23.10 1.5M
2023-11-01 23.44 23.75 23.01 23.41 2.2M
2023-10-31 23.00 23.60 23.00 23.35 2.3M
2023-10-30 22.77 23.44 22.70 23.23 4.0M
2023-10-27 23.60 23.64 22.04 22.91 5.9M
2023-10-26 23.91 24.14 23.77 24.08 1.2M
2023-10-25 24.00 24.24 23.91 23.97 1.2M
2023-10-24 23.89 24.16 23.55 23.94 1.2M
2023-10-23 24.06 24.29 23.71 23.83 1.0M
2023-10-20 24.39 24.61 24.08 24.24 1.2M
2023-10-19 25.08 25.16 24.40 24.44 1.4M
2023-10-18 25.46 25.68 25.08 25.08 1.0M
2023-10-17 25.59 25.60 25.00 25.51 1.2M
2023-10-16 25.75 25.95 25.48 25.59 1.4M
2023-10-13 25.68 25.87 25.52 25.63 1.4M
2023-10-12 25.62 25.93 25.53 25.63 1.2M
2023-10-11 25.78 25.88 25.46 25.52 1.1M
2023-10-10 25.82 26.07 25.50 25.52 1.2M
2023-10-09 26.05 26.09 25.39 25.83 2.0M
2023-09-28 25.87 26.48 25.87 26.04 2.0M
2023-09-27 25.81 26.00 25.30 25.86 1.6M
2023-09-26 25.79 25.79 25.44 25.51 1.4M
2023-09-25 25.25 25.75 24.97 25.63 2.7M
2023-09-22 25.17 25.28 24.59 25.02 1.9M
2023-09-21 25.19 25.30 24.79 25.23 1.8M
2023-09-20 25.30 25.49 25.08 25.20 1.6M
2023-09-19 25.31 25.76 25.11 25.15 2.5M
2023-09-18 24.70 25.56 24.55 25.38 4.0M
2023-09-15 24.32 24.80 24.23 24.71 2.1M
2023-09-14 24.15 24.45 24.09 24.28 1.0M
2023-09-13 23.97 24.55 23.96 24.15 1.2M
2023-09-12 24.04 24.29 23.81 24.20 1.2M
2023-09-11 23.32 24.08 23.23 23.93 1.7M
2023-09-08 23.40 23.55 23.19 23.30 0.8M
2023-09-07 24.56 24.56 23.30 23.45 1.8M
2023-09-06 23.90 24.20 23.71 23.84 0.8M
2023-09-05 24.06 24.13 23.88 23.93 0.9M
2023-09-04 24.14 24.18 23.93 24.06 1.2M
2023-09-01 24.38 24.38 23.92 24.04 1.5M
2023-08-31 23.99 24.45 23.78 24.39 2.7M
2023-08-30 23.60 23.97 23.48 23.90 2.1M
2023-08-29 22.60 23.94 22.55 23.61 2.0M
2023-08-28 23.53 23.69 22.60 22.66 2.0M
2023-08-25 22.48 23.06 22.45 22.66 1.3M
2023-08-24 22.89 22.98 22.30 22.56 1.4M
2023-08-23 23.03 23.23 22.88 22.90 0.8M
2023-08-22 23.46 23.47 22.79 23.20 1.4M
2023-08-21 23.48 23.67 23.10 23.29 1.2M
2023-08-18 24.05 24.24 23.45 23.46 1.6M
2023-08-17 24.15 24.29 23.92 24.25 1.5M
2023-08-16 24.24 24.48 24.10 24.18 2.1M
2023-08-15 23.49 24.46 23.38 24.26 3.3M
2023-08-14 23.70 23.88 23.25 23.56 1.8M
2023-08-11 23.70 24.24 23.60 23.70 1.9M
2023-08-10 23.53 23.83 23.32 23.61 1.1M
2023-08-09 23.34 23.68 23.21 23.54 0.9M
2023-08-08 23.07 23.57 23.04 23.42 1.4M
2023-08-07 24.10 24.10 23.10 23.19 1.8M
2023-08-04 24.00 24.23 23.89 23.98 1.2M
2023-08-03 23.73 23.91 23.59 23.88 0.9M
2023-08-02 23.91 23.91 23.60 23.70 1.0M
2023-08-01 23.89 24.28 23.76 23.91 1.6M
2023-07-31 24.56 25.10 23.79 23.98 3.8M
2023-07-28 24.08 24.25 23.90 24.07 1.5M
2023-07-27 23.73 24.50 23.56 24.29 2.9M
2023-07-26 23.68 23.87 23.53 23.76 1.1M
2023-07-25 23.41 23.68 23.30 23.66 1.3M
2023-07-24 23.40 23.53 23.20 23.40 0.6M
2023-07-21 23.00 23.45 22.96 23.28 0.6M
2023-07-20 23.15 23.42 23.06 23.09 0.7M
2023-07-19 23.60 23.68 23.44 23.48 0.5M
2023-07-18 23.69 23.69 23.52 23.61 0.4M
2023-07-17 23.54 23.73 23.18 23.69 0.6M
2023-07-14 23.60 23.67 23.44 23.46 0.8M
2023-07-13 23.64 23.75 23.50 23.62 0.8M
2023-07-12 23.43 23.86 23.43 23.55 1.2M
2023-07-11 23.34 23.46 23.23 23.43 0.6M
2023-07-10 23.36 23.50 23.22 23.25 0.6M
2023-07-07 23.35 23.40 23.13 23.35 0.7M
2023-07-06 23.78 23.78 23.27 23.35 1.0M
2023-07-05 23.70 23.93 23.65 23.81 0.9M
2023-07-04 23.58 23.80 23.46 23.71 0.7M
2023-07-03 23.97 24.16 23.58 23.70 1.5M
2023-06-30 23.83 24.10 23.70 23.90 1.2M
2023-06-29 23.50 23.87 23.36 23.71 1.3M
2023-06-28 23.35 23.58 23.15 23.45 1.1M
2023-06-27 22.90 23.43 22.90 23.39 1.3M
2023-06-26 23.19 23.27 22.86 22.88 1.4M
2023-06-21 23.42 23.67 23.14 23.17 1.2M
2023-06-20 23.57 23.66 23.40 23.48 1.1M
2023-06-19 23.78 24.03 23.44 23.50 1.7M
2023-06-16 24.20 24.20 23.68 23.80 1.9M
2023-06-15 23.78 23.99 23.44 23.97 1.7M
2023-06-14 23.56 23.79 23.33 23.63 1.6M
2023-06-13 23.76 23.85 23.30 23.43 1.5M
2023-06-12 23.95 24.01 23.50 23.74 1.2M
2023-06-09 24.53 24.65 23.88 23.95 1.6M
2023-06-08 24.70 24.74 24.12 24.36 1.2M
2023-06-07 24.64 24.91 24.42 24.51 1.0M
2023-06-06 25.30 25.30 24.59 24.63 1.1M
2023-06-05 25.12 25.48 25.06 25.30 1.3M
2023-06-02 25.51 25.61 25.08 25.15 1.6M
2023-06-01 26.04 26.42 25.48 25.55 2.5M
2023-05-31 25.80 26.63 25.69 26.20 2.3M
2023-05-30 25.78 26.68 25.55 25.93 4.0M
2023-05-29 24.26 26.05 24.25 25.70 5.2M
2023-05-26 23.48 24.34 23.41 24.26 2.3M
2023-05-25 23.66 23.69 23.23 23.57 1.0M
2023-05-24 23.78 23.87 23.38 23.65 1.4M
2023-05-23 23.52 23.93 23.47 23.80 1.7M
2023-05-22 23.27 23.77 23.27 23.57 1.5M
2023-05-19 23.05 23.41 22.88 23.38 1.7M
2023-05-18 23.03 23.18 22.86 23.00 0.9M
2023-05-17 22.88 23.07 22.58 23.03 1.3M
2023-05-16 22.98 23.18 22.81 23.12 1.3M
2023-05-15 23.01 23.11 22.56 22.94 1.6M
2023-05-12 22.92 23.34 22.92 23.06 1.1M
2023-05-11 23.26 23.47 22.97 23.02 1.6M
2023-05-10 23.30 23.66 23.12 23.26 1.9M
2023-05-09 24.32 24.34 23.30 23.42 3.3M
2023-05-08 24.48 25.40 24.21 24.39 3.3M
2023-05-05 24.95 25.13 24.24 24.47 2.9M
2023-05-04 24.30 25.58 24.00 25.19 5.8M
2023-04-28 25.88 26.13 24.19 24.49 7.1M
2023-04-27 25.61 26.99 25.60 26.88 3.3M
2023-04-26 25.79 26.52 25.79 26.05 1.7M
2023-04-25 26.64 26.78 25.57 25.94 2.6M
2023-04-24 26.03 27.40 26.03 26.78 3.4M
2023-04-21 25.96 26.84 25.96 26.33 2.4M
2023-04-20 26.15 26.28 25.84 25.95 1.3M
2023-04-19 26.46 26.64 26.10 26.15 1.6M
2023-04-18 26.67 26.75 26.35 26.52 1.2M
2023-04-17 26.50 26.96 26.31 26.73 2.3M
2023-04-14 26.42 26.87 26.10 26.37 1.9M
2023-04-13 26.18 26.68 26.09 26.42 1.9M
2023-04-12 26.07 26.85 25.85 26.17 2.9M
2023-04-11 26.38 26.68 25.71 26.13 2.9M
2023-04-10 26.30 26.30 25.58 25.80 3.0M
2023-04-07 26.00 26.46 25.75 26.20 2.5M
2023-04-06 25.85 26.48 25.62 26.09 2.7M
2023-04-04 25.23 26.17 25.07 25.80 2.9M
2023-04-03 25.12 25.40 24.95 25.31 2.2M
2023-03-31 24.50 25.47 24.41 25.22 2.4M
2023-03-30 24.91 25.36 24.70 24.90 2.4M
2023-03-29 24.55 25.09 24.22 24.66 2.2M
2023-03-28 24.18 24.70 24.18 24.57 1.8M
2023-03-27 24.08 24.50 23.86 24.35 1.9M
2023-03-24 24.88 25.30 24.35 24.36 3.3M
2023-03-23 25.16 25.16 24.61 24.80 2.4M
2023-03-22 25.25 25.69 24.89 25.15 3.2M
2023-03-21 25.50 25.55 25.19 25.53 2.5M
2023-03-20 25.80 26.00 25.13 25.41 3.9M
2023-03-17 26.43 26.70 25.80 26.00 4.9M
2023-03-16 25.08 27.69 25.08 26.66 7.4M
2023-03-15 24.70 25.47 24.62 25.27 1.6M
2023-03-14 24.99 25.33 24.51 24.58 1.1M
2023-03-13 24.50 25.17 24.41 25.08 1.3M
2023-03-10 24.79 24.88 24.47 24.65 0.9M
2023-03-09 24.72 24.95 24.56 24.93 0.8M
2023-03-08 24.51 24.78 24.41 24.63 0.8M
2023-03-07 25.14 25.38 24.57 24.64 1.4M
2023-03-06 24.85 25.36 24.80 25.16 1.3M
2023-03-03 25.03 25.10 24.75 24.89 0.9M
2023-03-02 25.40 25.40 24.98 25.06 0.9M
2023-03-01 25.55 25.60 24.96 25.26 2.1M
2023-02-28 24.47 25.35 24.32 25.18 2.5M
2023-02-27 24.72 24.93 24.36 24.47 0.9M
2023-02-24 24.67 24.90 24.52 24.85 1.0M
2023-02-23 24.78 25.03 24.56 24.68 1.0M
2023-02-22 24.62 25.12 24.61 24.82 1.4M
2023-02-21 24.76 24.97 24.50 24.60 1.4M
2023-02-20 24.82 25.21 24.34 24.66 1.6M
2023-02-17 24.30 24.88 24.19 24.72 2.4M
2023-02-16 24.37 24.84 24.09 24.29 1.9M
2023-02-15 24.61 24.75 24.35 24.37 1.3M
2023-02-14 24.52 24.68 24.35 24.66 1.3M
2023-02-13 24.12 24.43 24.12 24.38 1.6M
2023-02-10 24.12 24.20 23.90 24.12 0.7M
2023-02-09 24.07 24.18 23.84 24.13 0.8M
2023-02-08 24.02 24.31 23.92 24.04 0.8M
2023-02-07 24.17 24.21 23.85 23.96 0.7M
2023-02-06 24.06 24.32 23.86 24.09 1.1M
2023-02-03 24.50 24.50 24.00 24.16 1.0M
2023-02-02 24.25 24.66 24.10 24.49 1.5M
2023-02-01 24.18 24.26 23.96 24.24 1.2M
2023-01-31 23.95 24.39 23.86 24.18 1.1M
2023-01-30 23.99 24.38 23.82 24.07 1.0M
2023-01-20 23.70 23.95 23.50 23.81 0.7M
2023-01-19 23.38 23.80 23.31 23.72 0.7M
2023-01-18 23.53 23.60 23.33 23.39 0.5M
2023-01-17 23.80 23.80 23.33 23.53 0.4M
2023-01-16 23.38 23.88 23.22 23.63 0.8M
2023-01-13 23.17 23.41 23.05 23.40 0.5M
2023-01-12 23.32 23.48 23.03 23.09 0.8M
2023-01-11 23.16 23.68 23.06 23.32 1.0M
2023-01-10 23.15 23.28 22.98 23.16 0.8M
2023-01-09 23.22 23.40 23.01 23.08 0.7M
2023-01-06 23.42 23.53 23.02 23.20 0.7M
2023-01-05 23.17 23.66 23.01 23.43 0.9M
2023-01-04 23.31 23.44 23.00 23.15 0.7M
2023-01-03 22.85 23.30 22.80 23.27 1.3M