Tongling Jieya Biologic Technology Co Ltd (301108)

301108
🏛️ 中国 →
31.18
最終更新: 2025-09-26
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 33.63 33.94 33.33 33.76 0.4M
2022-12-29 33.50 33.84 33.37 33.63 0.5M
2022-12-28 34.00 34.49 33.44 33.50 1.0M
2022-12-27 35.09 35.40 34.16 34.35 1.2M
2022-12-26 34.85 36.10 34.75 34.82 1.1M
2022-12-23 36.37 36.88 34.60 35.13 1.7M
2022-12-22 37.01 38.15 36.63 36.92 1.5M
2022-12-21 37.41 38.56 36.61 36.94 1.5M
2022-12-20 35.92 38.59 35.92 37.63 2.2M
2022-12-19 38.08 38.20 35.82 35.92 1.8M
2022-12-16 37.60 40.19 37.50 38.47 2.5M
2022-12-15 37.51 38.38 36.74 37.90 1.5M
2022-12-14 36.68 37.67 36.67 37.67 0.9M
2022-12-13 36.81 37.12 36.32 37.00 0.5M
2022-12-12 37.10 37.49 36.50 36.81 0.7M
2022-12-09 37.53 37.75 37.05 37.18 0.8M
2022-12-08 37.60 38.00 37.10 37.52 1.3M
2022-12-07 37.61 38.19 36.84 37.69 1.5M
2022-12-06 37.36 39.25 37.21 37.70 2.9M
2022-12-05 35.70 37.90 35.60 37.25 2.0M
2022-12-02 34.82 35.79 34.60 35.66 0.9M
2022-12-01 34.96 35.25 34.75 34.78 0.5M
2022-11-30 35.19 35.98 34.76 34.84 0.5M
2022-11-29 34.50 35.87 34.50 35.38 0.7M
2022-11-28 34.90 35.04 34.01 34.50 0.5M
2022-11-25 35.42 35.42 34.64 34.90 0.6M
2022-11-24 35.41 36.28 35.07 35.42 0.7M
2022-11-23 35.85 35.90 34.72 35.25 0.7M
2022-11-22 36.50 36.78 35.57 35.89 1.0M
2022-11-21 36.00 37.06 35.52 36.67 1.5M
2022-11-18 35.10 36.59 35.03 35.80 1.4M
2022-11-17 35.08 35.10 34.83 35.01 0.4M
2022-11-16 34.69 35.34 34.60 35.08 0.7M
2022-11-15 34.18 34.79 34.18 34.74 0.6M
2022-11-14 34.31 34.68 34.15 34.26 0.4M
2022-11-11 34.58 35.14 34.28 34.31 0.8M
2022-11-10 34.23 34.65 34.20 34.24 0.3M
2022-11-09 34.24 34.70 34.05 34.43 0.3M
2022-11-08 34.24 34.38 33.93 34.25 0.3M
2022-11-07 34.00 34.80 33.86 34.40 0.6M
2022-11-04 33.82 34.25 33.50 34.17 0.5M
2022-11-03 33.51 33.99 33.27 33.82 0.3M
2022-11-02 33.50 33.98 33.50 33.79 0.7M
2022-11-01 33.20 33.50 32.82 33.50 0.4M
2022-10-31 33.59 33.59 32.98 33.02 0.3M
2022-10-28 33.51 33.86 32.61 32.98 0.5M
2022-10-27 34.00 34.09 33.53 33.80 0.3M
2022-10-26 34.56 34.95 33.93 33.95 0.8M
2022-10-25 33.61 35.00 33.16 34.56 0.5M
2022-10-24 34.36 34.57 33.72 34.10 0.5M
2022-10-21 34.50 34.70 34.17 34.36 0.3M
2022-10-20 33.78 35.03 33.55 34.70 0.5M
2022-10-19 34.09 34.20 33.73 33.82 0.3M
2022-10-18 34.10 34.20 33.76 34.08 0.3M
2022-10-17 33.60 34.38 33.20 34.09 0.5M
2022-10-14 33.00 33.67 33.00 33.51 0.4M
2022-10-13 32.33 33.27 32.33 32.85 0.2M
2022-10-12 32.02 32.55 31.31 32.52 0.2M
2022-10-11 32.10 32.47 31.10 31.75 0.2M
2022-10-10 32.95 33.09 32.03 32.20 0.3M
2022-09-30 33.00 33.26 32.50 32.64 0.3M
2022-09-29 33.42 33.71 32.83 33.02 0.2M
2022-09-28 33.37 33.86 33.20 33.30 0.3M
2022-09-27 32.77 33.50 32.76 33.49 0.3M
2022-09-26 33.33 33.33 32.12 32.71 0.5M
2022-09-23 34.26 34.44 33.33 33.35 0.4M
2022-09-22 34.31 34.66 34.18 34.25 0.3M
2022-09-21 34.39 34.55 33.77 34.48 0.2M
2022-09-20 34.19 34.62 34.19 34.40 0.2M
2022-09-19 34.65 34.77 33.75 33.92 0.4M
2022-09-16 35.50 35.65 34.62 34.62 0.4M
2022-09-15 36.37 36.52 35.18 35.53 0.5M
2022-09-14 36.00 36.65 35.74 36.30 0.3M
2022-09-13 36.05 36.59 36.02 36.34 0.3M
2022-09-09 36.32 36.33 35.91 36.05 0.3M
2022-09-08 36.53 36.56 36.05 36.05 0.4M
2022-09-07 36.52 36.88 36.23 36.56 0.4M
2022-09-06 36.58 36.77 36.13 36.53 0.3M
2022-09-05 36.80 37.05 36.27 36.58 0.4M
2022-09-02 36.86 37.30 36.47 36.79 0.3M
2022-09-01 37.01 37.46 36.41 36.53 0.5M
2022-08-31 37.48 37.79 37.02 37.02 0.6M
2022-08-30 36.46 37.74 36.45 37.67 0.7M
2022-08-29 35.96 37.15 35.56 36.88 0.6M
2022-08-26 36.22 36.65 36.02 36.13 0.4M
2022-08-25 36.50 36.90 35.71 36.01 0.6M
2022-08-24 37.51 37.52 36.45 36.51 0.6M
2022-08-23 36.99 37.50 36.91 37.50 0.4M
2022-08-22 36.90 37.25 36.61 37.21 0.4M
2022-08-19 37.49 37.95 37.01 37.01 0.7M
2022-08-18 37.30 37.70 37.00 37.49 0.6M
2022-08-17 37.89 38.11 37.11 37.55 0.6M
2022-08-16 37.71 37.78 37.36 37.53 0.5M
2022-08-15 38.10 38.10 37.20 37.57 0.5M
2022-08-12 38.00 38.20 37.72 37.72 0.4M
2022-08-11 37.60 38.10 37.58 38.00 0.4M
2022-08-10 37.63 37.80 37.34 37.56 0.4M
2022-08-09 37.72 37.72 37.20 37.54 0.4M
2022-08-08 37.22 37.75 37.03 37.60 0.5M
2022-08-05 36.38 37.26 36.30 37.22 0.6M
2022-08-04 35.78 36.69 35.78 36.38 0.5M
2022-08-03 36.39 36.95 35.78 35.81 0.7M
2022-08-02 39.24 39.24 35.71 36.35 1.6M
2022-08-01 39.42 39.75 38.91 39.32 0.5M
2022-07-29 40.00 40.11 39.30 39.40 0.7M
2022-07-28 40.09 40.30 39.74 39.77 0.8M
2022-07-27 38.51 40.36 38.00 40.08 1.5M
2022-07-26 39.25 39.30 38.18 38.89 0.5M
2022-07-25 39.05 39.35 38.74 39.14 0.5M
2022-07-22 39.85 40.18 38.81 39.05 0.9M
2022-07-21 39.78 40.44 39.38 39.80 1.1M
2022-07-20 39.17 39.88 38.92 39.84 1.2M
2022-07-19 39.12 39.34 38.45 38.98 0.8M
2022-07-18 38.47 39.65 38.36 39.00 1.4M
2022-07-15 38.45 39.27 37.70 38.70 1.2M
2022-07-14 38.46 39.48 38.17 38.55 0.8M
2022-07-13 38.30 38.70 38.14 38.51 0.6M
2022-07-12 40.50 40.68 38.30 38.30 1.5M
2022-07-11 40.53 40.94 39.70 40.48 1.2M
2022-07-08 37.81 41.65 37.80 40.52 2.9M
2022-07-07 38.98 38.99 37.90 37.93 1.3M
2022-07-06 38.90 39.19 38.28 39.15 0.9M
2022-07-05 40.10 40.49 38.46 38.83 1.4M
2022-07-04 39.62 39.80 39.02 39.80 0.5M
2022-07-01 39.57 40.07 39.12 39.62 0.7M
2022-06-30 39.32 40.25 39.20 39.57 0.8M
2022-06-29 40.98 41.00 39.10 39.20 1.0M
2022-06-28 39.58 40.20 38.88 40.17 0.9M
2022-06-27 39.97 40.16 39.50 39.75 0.6M
2022-06-24 39.60 40.20 39.44 39.97 0.8M
2022-06-23 38.76 39.80 38.50 39.60 0.8M
2022-06-22 39.41 39.68 38.65 38.74 0.6M
2022-06-21 39.74 39.86 38.91 39.39 0.9M
2022-06-20 38.83 40.30 38.68 39.74 1.2M
2022-06-17 38.83 38.83 37.90 38.66 0.7M
2022-06-16 38.66 39.29 38.49 38.98 0.9M
2022-06-15 38.27 38.99 38.22 38.48 0.9M
2022-06-14 38.00 38.06 36.87 38.01 0.7M
2022-06-13 38.00 38.30 37.60 38.27 0.5M
2022-06-10 37.55 38.37 37.51 38.19 0.6M
2022-06-09 39.42 39.42 37.49 37.78 0.9M
2022-06-08 39.10 39.35 37.96 38.68 0.8M
2022-06-07 39.11 39.77 38.83 39.10 0.9M
2022-06-06 38.68 39.67 38.52 39.43 1.4M
2022-06-02 38.45 38.62 37.46 38.50 0.7M
2022-06-01 37.75 38.63 37.51 38.25 0.8M
2022-05-31 37.45 37.76 36.74 37.55 0.6M
2022-05-30 37.19 37.67 36.52 37.35 0.6M
2022-05-27 37.20 37.58 36.81 37.17 0.4M
2022-05-26 37.18 37.39 36.50 37.35 0.3M
2022-05-25 36.80 37.50 36.79 37.17 0.4M
2022-05-24 39.39 39.68 36.52 36.65 0.9M
2022-05-23 38.94 39.87 38.85 39.36 0.7M
2022-05-20 39.00 40.38 38.80 39.67 0.8M
2022-05-19 38.60 39.19 38.45 39.00 0.4M
2022-05-18 38.64 39.63 38.64 39.24 0.5M
2022-05-17 39.40 39.52 38.31 38.83 0.6M
2022-05-16 39.83 40.40 39.11 39.40 0.6M
2022-05-13 40.76 40.95 39.42 39.85 0.8M
2022-05-12 39.35 41.48 39.20 40.75 1.2M
2022-05-11 40.50 41.35 39.72 39.75 1.0M
2022-05-10 39.76 40.44 38.99 39.91 0.6M
2022-05-09 39.21 40.45 38.98 39.88 0.5M
2022-05-06 39.03 39.97 38.70 39.21 0.6M
2022-05-05 38.32 40.08 37.90 39.60 1.0M
2022-04-29 35.50 38.86 35.50 38.34 1.5M
2022-04-28 36.80 37.57 35.21 35.29 1.0M
2022-04-27 36.80 37.40 35.00 37.16 1.6M
2022-04-26 40.50 41.90 37.40 37.68 2.2M
2022-04-25 41.70 43.48 40.57 41.00 2.1M
2022-04-22 39.60 43.52 39.25 42.23 2.0M
2022-04-21 40.73 42.31 39.75 39.82 0.9M
2022-04-20 41.30 41.66 40.65 41.00 0.5M
2022-04-19 41.00 41.88 40.90 41.21 0.5M
2022-04-18 40.48 41.93 39.90 41.31 1.2M
2022-04-15 44.02 44.24 42.79 43.00 0.8M
2022-04-14 44.20 44.57 43.84 44.24 0.7M
2022-04-13 45.57 45.57 43.80 44.00 1.0M
2022-04-12 47.00 47.00 44.10 45.72 1.8M
2022-04-11 51.00 51.38 48.46 48.53 1.2M
2022-04-08 50.55 51.67 49.43 51.22 1.2M
2022-04-07 50.60 51.91 50.42 50.54 1.0M
2022-04-06 49.60 51.40 49.58 51.08 1.1M
2022-04-01 49.50 49.93 49.11 49.80 1.0M
2022-03-31 47.48 50.48 47.16 49.99 2.1M
2022-03-30 47.03 47.87 46.81 47.59 0.7M
2022-03-29 48.20 48.37 46.80 46.85 1.2M
2022-03-28 49.82 49.82 47.70 48.20 1.9M
2022-03-25 52.95 54.60 51.00 51.45 3.0M
2022-03-24 49.30 51.30 48.18 50.99 1.7M
2022-03-23 49.49 49.92 48.64 49.46 0.7M
2022-03-22 49.85 50.06 48.91 49.28 0.9M
2022-03-21 48.78 50.24 48.51 49.98 1.1M
2022-03-18 48.51 48.91 48.15 48.72 0.9M
2022-03-17 48.02 49.45 48.02 48.51 1.3M
2022-03-16 48.00 48.38 45.85 47.67 1.5M
2022-03-15 51.38 51.41 47.00 47.25 1.3M
2022-03-14 52.57 53.40 51.13 51.16 0.8M
2022-03-11 52.70 53.38 51.07 53.19 0.9M
2022-03-10 53.83 54.46 52.87 53.48 1.3M
2022-03-09 55.20 55.31 50.52 53.10 2.1M
2022-03-08 58.11 58.95 55.00 55.68 2.2M
2022-03-07 57.99 59.77 56.58 59.03 3.4M
2022-03-04 54.80 57.82 54.74 56.98 2.3M
2022-03-03 55.26 55.49 54.72 54.90 0.6M
2022-03-02 54.83 54.99 54.19 54.94 0.7M
2022-03-01 55.00 55.30 54.77 55.10 0.7M
2022-02-28 56.19 56.19 54.01 54.83 1.2M
2022-02-25 56.05 56.92 55.60 56.19 1.5M
2022-02-24 55.02 57.38 55.01 55.92 2.6M
2022-02-23 54.49 55.56 54.44 55.31 1.1M
2022-02-22 55.55 55.71 54.21 54.37 1.1M
2022-02-21 55.22 56.11 55.08 56.05 0.9M
2022-02-18 55.65 55.65 54.56 55.21 0.8M
2022-02-17 56.70 56.70 55.47 55.71 1.1M
2022-02-16 55.45 56.60 55.16 56.45 1.0M
2022-02-15 54.81 55.76 54.58 55.46 0.8M
2022-02-14 54.50 55.60 54.22 54.89 0.7M
2022-02-11 56.61 56.61 54.77 55.00 1.1M
2022-02-10 57.42 57.42 56.21 56.95 0.8M
2022-02-09 56.15 57.87 56.15 57.45 1.1M
2022-02-08 56.60 56.69 55.31 56.65 0.9M
2022-02-07 55.88 56.99 54.75 56.45 1.4M
2022-01-28 53.48 55.44 53.23 54.86 1.2M
2022-01-27 54.99 55.38 53.01 53.02 1.2M
2022-01-26 54.54 55.70 54.54 55.03 1.1M
2022-01-25 58.01 58.21 54.13 54.48 2.2M
2022-01-24 59.11 59.72 58.10 58.22 1.5M
2022-01-21 59.10 60.29 58.01 59.85 2.0M
2022-01-20 61.54 61.73 59.63 59.63 2.0M
2022-01-19 61.00 62.30 60.68 61.55 1.9M
2022-01-18 67.52 67.86 60.39 61.44 5.1M
2022-01-17 68.55 69.30 67.01 67.22 4.2M
2022-01-14 66.18 71.71 65.50 69.96 6.7M
2022-01-13 67.40 67.67 65.50 65.52 3.5M
2022-01-12 68.01 69.70 66.42 67.07 5.6M
2022-01-11 74.00 74.00 67.88 68.56 9.1M
2022-01-10 64.52 76.56 64.02 76.56 11.0M
2022-01-07 63.33 67.02 62.00 63.80 5.1M
2022-01-06 61.63 62.27 60.58 60.97 1.8M
2022-01-05 60.58 62.88 60.18 62.36 3.1M
2022-01-04 60.00 61.27 59.91 60.35 1.0M