Wuhan Keqian Biology Co Ltd (688526)

688526
🏛️ 中国 →
17.52
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
2021-12-31 27.56 27.68 27.08 27.53 2.4M
2021-12-30 27.40 27.80 27.20 27.55 2.4M
2021-12-29 27.80 27.92 27.19 27.35 2.4M
2021-12-28 27.66 28.58 27.52 27.87 4.6M
2021-12-27 26.09 28.32 25.82 27.78 8.1M
2021-12-24 25.30 26.13 24.81 25.97 3.8M
2021-12-23 25.44 25.56 25.19 25.22 1.5M
2021-12-22 25.56 25.85 25.40 25.50 1.6M
2021-12-21 25.61 25.68 25.31 25.54 1.0M
2021-12-20 25.22 25.60 25.10 25.58 2.5M
2021-12-17 25.32 25.38 25.00 25.19 1.9M
2021-12-16 25.11 25.39 25.10 25.32 1.1M
2021-12-15 25.83 25.85 25.16 25.17 2.9M
2021-12-14 26.24 26.30 25.81 25.82 3.1M
2021-12-13 26.31 26.57 26.06 26.25 2.9M
2021-12-10 26.68 26.82 26.26 26.36 2.2M
2021-12-09 26.50 27.15 26.32 26.67 1.5M
2021-12-08 26.48 26.53 26.25 26.42 0.9M
2021-12-07 26.74 26.98 26.28 26.39 1.3M
2021-12-06 27.50 27.65 26.82 27.00 1.9M
2021-12-03 26.40 27.03 26.16 26.99 2.1M
2021-12-02 26.20 26.78 26.15 26.42 1.2M
2021-12-01 26.08 26.39 26.01 26.39 0.9M
2021-11-30 26.05 26.37 26.05 26.19 0.8M
2021-11-29 26.09 26.46 26.03 26.20 1.2M
2021-11-26 26.88 26.98 26.23 26.37 1.2M
2021-11-25 26.58 26.88 26.56 26.75 1.0M
2021-11-24 26.40 26.92 26.03 26.62 1.6M
2021-11-23 26.59 26.59 26.03 26.28 1.0M
2021-11-22 26.36 26.75 26.23 26.39 1.2M
2021-11-19 26.27 26.35 25.70 26.33 1.1M
2021-11-18 26.32 26.59 26.10 26.26 1.0M
2021-11-17 26.40 26.72 26.16 26.38 1.0M
2021-11-16 27.11 27.11 26.38 26.55 1.2M
2021-11-15 26.25 27.08 26.25 26.88 1.6M
2021-11-12 26.36 26.40 26.10 26.27 0.7M
2021-11-11 26.08 26.35 25.72 26.22 1.0M
2021-11-10 25.72 26.18 25.62 25.91 0.6M
2021-11-09 25.85 26.05 25.63 25.87 0.9M
2021-11-08 26.15 26.15 25.30 25.74 1.5M
2021-11-05 26.26 26.53 26.01 26.15 0.9M
2021-11-04 25.85 26.43 25.75 26.21 1.0M
2021-11-03 25.45 26.09 25.28 25.85 1.0M
2021-11-02 25.45 25.64 25.29 25.39 1.0M
2021-11-01 25.01 25.68 25.00 25.42 0.8M
2021-10-29 25.38 25.65 25.00 25.15 1.1M
2021-10-28 26.00 26.00 24.81 25.07 2.4M
2021-10-27 26.70 26.70 25.75 26.21 1.5M
2021-10-26 27.03 27.03 26.53 26.76 1.4M
2021-10-25 27.20 27.43 26.90 27.05 1.1M
2021-10-22 27.33 27.33 27.03 27.05 0.7M
2021-10-21 27.28 27.47 26.96 27.33 1.4M
2021-10-20 28.07 28.13 27.21 27.35 1.9M
2021-10-19 26.91 28.43 26.91 28.15 2.0M
2021-10-18 27.35 27.48 26.85 27.00 1.6M
2021-10-15 27.50 27.78 27.26 27.36 1.2M
2021-10-14 28.05 28.60 27.63 27.63 1.4M
2021-10-13 27.98 28.49 27.23 28.16 1.9M
2021-10-12 28.60 28.85 27.70 27.87 2.2M
2021-10-11 29.02 29.36 28.54 28.60 2.0M
2021-10-08 28.00 29.09 27.85 29.00 2.6M
2021-09-30 27.21 28.82 27.21 28.09 2.6M
2021-09-29 27.00 27.45 26.88 27.18 1.1M
2021-09-28 28.00 28.11 27.45 27.62 1.2M
2021-09-27 27.51 28.63 27.48 28.08 2.1M
2021-09-24 27.44 27.96 27.03 27.67 1.5M
2021-09-23 26.25 27.47 26.06 27.45 2.2M
2021-09-22 27.32 27.45 26.02 26.06 2.8M
2021-09-17 27.50 27.78 27.11 27.47 1.4M
2021-09-16 27.20 27.90 27.06 27.27 1.9M
2021-09-15 27.58 27.92 27.09 27.18 1.3M
2021-09-14 27.68 27.93 27.51 27.58 1.0M
2021-09-13 27.73 27.87 27.35 27.65 1.4M
2021-09-10 27.88 28.20 27.61 27.88 1.2M
2021-09-09 28.35 28.36 27.85 27.90 1.3M
2021-09-08 28.02 28.53 27.95 28.36 1.6M
2021-09-07 28.12 28.34 27.72 28.02 2.0M
2021-09-06 27.92 28.44 27.24 28.25 2.8M
2021-09-03 27.10 28.32 27.09 27.87 1.5M
2021-09-02 27.76 27.79 27.02 27.31 1.2M
2021-09-01 27.50 27.85 27.01 27.53 1.6M
2021-08-31 27.76 28.49 27.15 27.49 2.6M
2021-08-30 28.36 28.80 27.80 28.03 2.8M
2021-08-27 30.00 30.00 28.15 28.40 3.9M
2021-08-26 30.27 30.59 28.98 29.56 3.2M
2021-08-25 29.51 30.85 29.47 30.58 2.9M
2021-08-24 29.83 30.04 29.13 29.46 2.1M
2021-08-23 30.21 30.49 29.75 29.81 2.1M
2021-08-20 30.40 30.53 29.54 30.07 1.8M
2021-08-19 31.05 31.05 30.12 30.68 1.2M
2021-08-18 30.92 31.08 30.00 30.49 1.6M
2021-08-17 31.30 31.94 30.53 30.85 2.6M
2021-08-16 29.80 31.68 29.80 31.06 2.4M
2021-08-13 29.21 30.68 29.21 30.29 3.0M
2021-08-12 29.20 29.72 29.12 29.40 1.4M
2021-08-11 29.80 30.10 29.07 29.46 2.2M
2021-08-10 29.88 30.16 29.38 29.86 1.9M
2021-08-09 28.29 30.29 28.23 29.90 3.6M
2021-08-06 29.12 29.12 28.01 28.22 1.4M
2021-08-05 29.48 29.57 28.90 28.90 1.7M
2021-08-04 30.00 30.37 29.09 29.62 1.9M
2021-08-03 28.77 30.39 28.77 29.98 3.1M
2021-08-02 28.50 29.10 27.82 29.04 2.6M
2021-07-30 28.96 28.99 27.82 28.42 1.8M
2021-07-29 28.28 29.23 28.28 28.76 1.8M
2021-07-28 28.81 29.10 27.70 28.01 2.5M
2021-07-27 29.45 29.86 28.66 29.01 2.0M
2021-07-26 29.77 30.09 28.95 29.45 2.0M
2021-07-23 31.10 31.10 29.10 29.64 3.5M
2021-07-22 30.91 31.41 30.30 31.19 1.6M
2021-07-21 31.15 31.75 30.65 30.83 2.1M
2021-07-20 31.71 32.15 31.06 31.15 1.7M
2021-07-19 32.53 32.69 31.00 31.71 2.8M
2021-07-16 34.90 34.91 32.22 32.60 4.6M
2021-07-15 34.22 35.10 34.10 34.80 1.9M
2021-07-14 34.19 35.35 34.00 34.41 1.7M
2021-07-13 33.69 34.57 33.60 34.31 1.7M
2021-07-12 34.13 34.13 33.60 33.76 1.6M
2021-07-09 33.84 34.04 33.35 33.72 1.1M
2021-07-08 34.50 34.70 33.60 33.85 2.0M
2021-07-07 33.90 34.71 33.77 34.60 1.6M
2021-07-06 34.56 34.74 33.50 33.93 2.5M
2021-07-05 35.05 35.40 34.42 34.50 2.5M
2021-07-02 36.24 36.24 34.91 35.44 2.1M
2021-07-01 36.25 36.50 35.55 36.24 2.5M
2021-06-30 34.71 36.48 34.71 36.22 4.0M
2021-06-29 36.55 36.55 34.40 34.74 4.3M
2021-06-28 35.52 36.60 35.25 36.17 3.3M
2021-06-25 35.31 35.77 34.75 35.26 2.7M
2021-06-24 36.00 36.00 34.70 35.26 3.4M
2021-06-23 36.80 37.10 35.65 35.89 3.2M
2021-06-22 39.52 39.69 36.61 37.10 5.7M
2021-06-21 38.95 39.80 38.54 39.42 2.0M
2021-06-18 39.19 39.82 38.46 38.82 2.6M
2021-06-17 39.90 40.50 38.40 39.06 3.0M
2021-06-16 40.92 41.33 39.72 39.99 2.2M
2021-06-15 41.00 42.40 40.62 40.92 1.9M
2021-06-11 43.02 43.62 40.31 41.05 2.8M
2021-06-10 44.31 44.50 42.72 42.90 2.6M
2021-06-09 45.45 46.18 43.98 44.31 4.0M
2021-06-08 43.94 45.99 43.11 45.45 6.2M
2021-06-07 39.43 44.50 39.40 43.76 6.2M
2021-06-04 39.50 40.05 38.95 39.31 1.5M
2021-06-03 38.13 39.99 38.01 39.50 2.5M
2021-06-02 39.30 39.30 37.89 38.35 2.4M
2021-06-01 41.60 41.60 39.05 39.31 3.7M
2021-05-31 39.21 40.80 39.03 40.54 2.0M
2021-05-28 39.80 40.29 39.01 39.21 1.0M
2021-05-27 39.21 40.36 39.21 40.08 1.6M
2021-05-26 39.40 39.90 38.72 39.53 1.8M
2021-05-25 38.45 39.23 38.23 39.08 1.6M
2021-05-24 39.40 39.40 38.11 38.11 1.9M
2021-05-21 38.35 39.74 38.06 39.40 2.1M
2021-05-20 37.49 38.88 37.15 38.53 2.8M
2021-05-19 39.05 39.37 36.92 37.02 4.7M
2021-05-18 39.07 39.51 38.58 38.97 1.9M
2021-05-17 39.45 40.08 38.90 39.22 2.8M
2021-05-14 38.90 40.15 38.60 39.29 1.8M
2021-05-13 39.20 39.60 38.50 38.87 1.5M
2021-05-12 39.90 40.35 39.20 39.73 1.5M
2021-05-11 40.08 40.26 39.03 39.72 1.3M
2021-05-10 38.99 40.99 38.53 40.47 3.1M
2021-05-07 40.55 40.78 38.43 38.89 3.3M
2021-05-06 41.99 42.65 40.18 40.90 3.1M
2021-04-30 41.61 42.17 41.05 41.46 1.5M
2021-04-29 40.70 42.69 40.70 41.74 2.6M
2021-04-28 41.96 42.85 40.73 40.81 2.9M
2021-04-27 43.00 43.00 39.91 42.20 6.4M
2021-04-26 43.50 44.38 42.12 43.38 5.3M
2021-04-23 41.20 42.90 40.81 42.50 3.1M
2021-04-22 42.00 42.20 40.27 41.22 4.1M
2021-04-21 40.08 42.38 39.80 41.83 3.4M
2021-04-20 39.83 41.20 39.00 39.88 2.0M
2021-04-19 39.20 40.20 38.90 39.83 1.6M
2021-04-16 40.00 40.79 38.81 39.20 1.7M
2021-04-15 39.39 40.02 38.65 40.00 1.0M
2021-04-14 39.48 40.27 38.70 39.15 1.4M
2021-04-13 39.68 40.36 38.86 38.92 1.4M
2021-04-12 40.66 41.12 38.99 39.30 2.1M
2021-04-09 42.02 42.03 40.24 41.00 2.9M
2021-04-08 40.40 42.48 40.21 41.65 3.2M
2021-04-07 39.36 40.66 39.30 40.21 2.7M
2021-04-06 37.55 40.08 37.20 39.70 3.9M
2021-04-02 35.84 37.57 35.42 37.47 2.7M
2021-04-01 35.88 36.64 35.15 35.70 1.2M
2021-03-31 36.29 36.41 35.53 35.88 1.3M
2021-03-30 36.97 37.09 35.88 36.18 1.5M
2021-03-29 37.31 37.95 36.51 36.89 1.7M
2021-03-26 37.33 37.70 36.90 37.50 2.1M
2021-03-25 35.90 38.27 35.90 37.76 3.0M
2021-03-24 36.02 36.78 35.40 36.13 1.8M
2021-03-23 35.83 37.88 35.70 36.06 3.4M
2021-03-22 34.12 36.37 33.05 35.69 5.8M
2021-03-19 33.06 35.95 32.50 33.91 4.5M
2021-03-18 33.85 34.10 33.03 33.31 2.0M
2021-03-17 33.88 34.79 33.50 33.85 1.4M
2021-03-16 35.50 35.50 33.00 33.60 2.5M
2021-03-15 36.00 36.23 34.32 35.00 1.2M
2021-03-12 36.39 36.40 35.25 35.85 1.6M
2021-03-11 36.20 36.56 35.80 36.14 1.4M
2021-03-10 37.41 37.41 36.00 36.21 1.7M
2021-03-09 38.17 38.76 36.53 36.94 2.1M
2021-03-08 39.15 39.68 38.52 38.55 2.7M
2021-03-05 38.00 39.99 37.50 39.00 2.5M
2021-03-04 38.70 38.79 37.60 38.00 1.9M
2021-03-03 38.66 39.07 38.09 38.90 1.8M
2021-03-02 39.60 40.13 38.50 38.66 2.7M
2021-03-01 37.59 40.12 37.59 39.70 3.5M
2021-02-26 37.30 38.32 36.83 37.58 3.7M
2021-02-25 38.00 38.00 36.85 37.13 2.1M
2021-02-24 39.51 39.51 36.82 37.64 3.4M
2021-02-23 37.35 40.70 36.69 39.40 4.5M
2021-02-22 38.41 39.45 37.88 38.05 3.6M
2021-02-19 36.52 39.50 36.52 38.86 3.3M
2021-02-18 37.90 38.48 36.53 36.94 2.2M
2021-02-10 37.48 38.79 36.37 37.35 2.4M
2021-02-09 35.66 37.68 35.17 37.28 2.5M
2021-02-08 36.63 36.73 34.71 35.66 3.4M
2021-02-05 36.90 38.11 36.50 36.60 2.4M
2021-02-04 38.80 39.39 36.31 36.94 3.4M
2021-02-03 39.99 40.38 37.80 38.33 3.6M
2021-02-02 38.98 40.39 38.70 39.74 1.9M
2021-02-01 37.71 40.82 37.71 38.79 3.0M
2021-01-29 40.20 41.10 37.13 38.08 3.3M
2021-01-28 40.24 41.67 39.70 40.20 2.0M
2021-01-27 41.00 42.90 41.00 41.34 2.1M
2021-01-26 42.50 43.14 40.94 41.17 4.5M
2021-01-25 44.23 44.77 42.20 42.88 4.3M
2021-01-22 46.00 47.63 41.48 45.23 6.3M
2021-01-21 45.00 45.80 42.42 44.94 3.8M
2021-01-20 40.06 43.86 40.00 43.78 5.2M
2021-01-19 37.70 40.90 37.70 40.00 4.8M
2021-01-18 38.08 39.44 37.32 37.70 4.7M
2021-01-15 37.58 40.44 37.58 38.41 3.2M
2021-01-14 35.95 38.50 35.71 37.77 2.2M
2021-01-13 37.50 38.08 35.38 36.14 2.7M
2021-01-12 38.32 38.32 36.80 37.47 2.3M
2021-01-11 36.83 38.75 36.81 38.50 3.5M
2021-01-08 39.00 39.22 36.86 36.95 4.5M
2021-01-07 41.08 42.18 38.30 39.30 5.3M
2021-01-06 42.10 42.51 40.73 41.49 3.3M
2021-01-05 44.45 44.81 40.07 42.72 8.5M
2021-01-04 41.50 45.96 41.35 44.31 6.6M