Yifan Xinfu Pharmaceutical Co Ltd (002019)

002019
🏛️ 中国 →
13.87
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
2023-12-29 14.58 14.92 14.53 14.78 10.5M
2023-12-28 15.08 15.17 14.20 14.57 17.5M
2023-12-27 15.02 15.15 14.90 15.08 5.0M
2023-12-26 15.15 15.30 14.97 14.99 5.4M
2023-12-25 15.13 15.26 15.06 15.16 4.4M
2023-12-22 15.36 15.39 15.02 15.02 6.9M
2023-12-21 15.14 15.28 15.00 15.21 5.6M
2023-12-20 15.45 15.54 15.09 15.20 5.4M
2023-12-19 15.48 15.50 15.32 15.42 5.2M
2023-12-18 15.47 15.68 15.33 15.51 7.3M
2023-12-15 15.85 15.86 15.43 15.47 8.6M
2023-12-14 16.07 16.23 15.72 15.74 8.9M
2023-12-13 15.98 16.23 15.98 16.05 6.6M
2023-12-12 16.25 16.27 15.97 16.01 6.5M
2023-12-11 15.89 16.18 15.77 16.13 9.6M
2023-12-08 15.88 16.17 15.80 15.90 11.5M
2023-12-07 16.40 16.40 15.74 15.77 15.2M
2023-12-06 16.32 16.73 16.21 16.47 9.6M
2023-12-05 16.40 16.56 16.22 16.34 8.0M
2023-12-04 16.59 16.59 16.26 16.34 9.4M
2023-12-01 16.86 16.86 16.40 16.59 13.1M
2023-11-30 16.04 16.66 16.02 16.61 23.7M
2023-11-29 15.80 16.38 15.65 16.17 22.1M
2023-11-28 15.40 15.72 15.31 15.59 9.4M
2023-11-27 15.88 15.88 15.39 15.48 13.0M
2023-11-24 15.88 15.99 15.71 15.82 9.5M
2023-11-23 15.91 16.04 15.56 15.92 13.2M
2023-11-22 16.00 16.28 15.91 15.96 19.8M
2023-11-21 15.81 16.11 15.71 16.00 23.9M
2023-11-20 15.54 15.95 15.27 15.68 33.0M
2023-11-17 14.50 15.94 14.38 15.56 40.3M
2023-11-16 14.14 14.90 14.02 14.53 25.7M
2023-11-15 13.95 14.07 13.55 13.86 8.4M
2023-11-14 13.81 13.96 13.76 13.81 4.3M
2023-11-13 14.05 14.19 13.75 13.83 7.5M
2023-11-10 13.96 14.18 13.92 14.05 5.5M
2023-11-09 14.28 14.42 14.02 14.07 6.2M
2023-11-08 14.17 14.30 14.13 14.24 5.9M
2023-11-07 13.95 14.47 13.91 14.20 11.0M
2023-11-06 13.75 14.18 13.75 14.02 13.8M
2023-11-03 13.76 13.86 13.57 13.60 7.0M
2023-11-02 13.55 14.14 13.34 13.77 12.4M
2023-11-01 13.81 13.81 13.28 13.48 10.1M
2023-10-31 13.73 13.96 13.72 13.82 10.4M
2023-10-30 13.25 14.05 13.15 13.82 16.4M
2023-10-27 12.27 13.09 12.16 13.00 11.4M
2023-10-26 12.16 12.31 12.01 12.27 6.0M
2023-10-25 12.65 12.69 12.05 12.16 9.8M
2023-10-24 12.70 12.70 12.30 12.55 5.4M
2023-10-23 12.90 12.98 12.58 12.64 3.8M
2023-10-20 13.11 13.21 12.91 12.94 3.9M
2023-10-19 13.25 13.37 13.12 13.12 3.7M
2023-10-18 13.56 13.65 13.26 13.27 5.2M
2023-10-17 13.78 13.80 13.40 13.56 5.6M
2023-10-16 13.80 13.92 13.68 13.76 4.9M
2023-10-13 13.63 13.85 13.60 13.76 4.3M
2023-10-12 13.53 13.77 13.52 13.62 4.6M
2023-10-11 13.49 13.68 13.43 13.45 5.1M
2023-10-10 13.52 13.59 13.45 13.46 3.6M
2023-10-09 13.80 13.80 13.47 13.52 4.2M
2023-09-28 13.81 13.85 13.68 13.71 4.2M
2023-09-27 13.53 13.82 13.52 13.80 5.4M
2023-09-26 13.60 13.65 13.48 13.51 2.5M
2023-09-25 13.46 13.69 13.44 13.60 5.0M
2023-09-22 13.38 13.65 13.28 13.56 3.6M
2023-09-21 13.45 13.52 13.36 13.40 3.2M
2023-09-20 13.46 13.55 13.38 13.46 2.5M
2023-09-19 13.53 13.61 13.43 13.52 2.6M
2023-09-18 13.48 13.60 13.41 13.53 4.6M
2023-09-15 13.39 13.55 13.23 13.47 5.6M
2023-09-14 13.27 13.31 13.15 13.27 3.0M
2023-09-13 13.40 13.42 13.14 13.25 3.2M
2023-09-12 13.29 13.42 13.25 13.40 4.1M
2023-09-11 13.09 13.36 13.09 13.24 5.9M
2023-09-08 13.04 13.14 12.97 13.05 3.4M
2023-09-07 13.23 13.26 12.95 12.97 3.6M
2023-09-06 13.13 13.24 13.04 13.23 2.7M
2023-09-05 13.21 13.30 13.12 13.18 3.0M
2023-09-04 13.37 13.45 13.15 13.21 5.9M
2023-09-01 13.08 13.37 12.99 13.35 5.0M
2023-08-31 12.89 13.18 12.81 13.11 5.7M
2023-08-30 12.93 12.95 12.74 12.82 3.7M
2023-08-29 12.42 12.87 12.38 12.82 6.8M
2023-08-28 13.11 13.20 12.38 12.42 5.5M
2023-08-25 12.43 12.59 12.31 12.45 3.3M
2023-08-24 12.42 12.60 12.25 12.46 4.7M
2023-08-23 12.67 12.67 12.39 12.39 2.3M
2023-08-22 12.62 12.70 12.44 12.59 3.9M
2023-08-21 12.66 12.82 12.58 12.61 3.1M
2023-08-18 13.08 13.13 12.64 12.64 5.8M
2023-08-17 13.00 13.13 12.89 13.10 4.0M
2023-08-16 13.22 13.35 13.02 13.06 3.0M
2023-08-15 13.28 13.31 13.08 13.21 2.9M
2023-08-14 13.12 13.31 13.08 13.27 3.5M
2023-08-11 13.34 13.43 13.18 13.18 3.8M
2023-08-10 13.41 13.50 13.21 13.31 4.2M
2023-08-09 13.32 13.54 13.30 13.47 5.1M
2023-08-08 13.35 13.50 13.08 13.32 5.9M
2023-08-07 13.50 13.53 13.17 13.40 7.6M
2023-08-04 13.35 13.53 13.31 13.44 3.9M
2023-08-03 13.28 13.45 13.22 13.37 4.5M
2023-08-02 13.73 13.75 13.28 13.34 7.7M
2023-08-01 13.95 13.95 13.56 13.62 5.4M
2023-07-31 13.96 14.06 13.78 13.92 6.0M
2023-07-28 13.97 14.09 13.91 13.94 4.0M
2023-07-27 14.14 14.19 13.95 13.97 2.5M
2023-07-26 14.19 14.22 14.11 14.19 1.8M
2023-07-25 14.19 14.28 14.07 14.18 2.8M
2023-07-24 13.99 14.18 13.91 14.13 2.9M
2023-07-21 13.86 14.03 13.74 13.97 2.5M
2023-07-20 13.93 14.05 13.85 13.86 2.6M
2023-07-19 13.99 14.06 13.86 13.89 3.0M
2023-07-18 14.20 14.20 13.84 13.99 5.1M
2023-07-17 14.25 14.30 14.05 14.13 2.8M
2023-07-14 14.47 14.50 14.27 14.29 3.3M
2023-07-13 14.36 14.53 14.36 14.44 2.3M
2023-07-12 14.65 14.71 14.33 14.33 3.2M
2023-07-11 14.39 14.67 14.22 14.65 4.6M
2023-07-10 14.40 14.40 14.17 14.25 2.2M
2023-07-07 14.31 14.38 14.21 14.26 2.0M
2023-07-06 14.50 14.50 14.30 14.35 3.4M
2023-07-05 14.66 14.67 14.44 14.44 2.5M
2023-07-04 14.63 14.75 14.41 14.62 4.8M
2023-07-03 14.60 14.69 14.38 14.49 4.7M
2023-06-30 14.65 14.80 14.54 14.60 4.1M
2023-06-29 14.36 14.62 14.31 14.50 3.0M
2023-06-28 14.47 14.47 14.18 14.37 4.1M
2023-06-27 14.60 14.64 14.40 14.48 3.0M
2023-06-26 14.45 14.74 14.33 14.51 5.4M
2023-06-21 14.76 14.79 14.42 14.45 4.6M
2023-06-20 14.92 15.02 14.70 14.70 5.1M
2023-06-19 15.11 15.20 14.90 14.93 5.3M
2023-06-16 14.74 14.99 14.68 14.90 5.9M
2023-06-15 14.07 15.09 14.06 14.75 15.9M
2023-06-14 13.78 14.14 13.68 13.86 6.3M
2023-06-13 13.89 13.99 13.65 13.76 5.2M
2023-06-12 14.00 14.00 13.79 13.89 5.6M
2023-06-09 13.76 14.20 13.76 14.00 9.0M
2023-06-08 13.38 13.88 13.33 13.76 13.5M
2023-06-07 13.61 13.68 13.14 13.22 16.6M
2023-06-06 15.34 15.38 13.78 13.78 28.0M
2023-06-05 15.49 15.56 15.28 15.31 4.9M
2023-06-02 15.61 15.64 15.42 15.48 4.2M
2023-06-01 15.71 15.75 15.47 15.56 5.9M
2023-05-31 15.79 15.92 15.67 15.71 5.4M
2023-05-30 15.87 16.10 15.60 15.79 6.8M
2023-05-29 15.56 16.01 15.50 15.97 11.1M
2023-05-26 15.20 15.74 15.17 15.67 10.8M
2023-05-25 15.33 15.40 15.05 15.19 6.0M
2023-05-24 15.45 15.47 15.22 15.38 6.6M
2023-05-23 15.30 15.58 15.22 15.46 9.2M
2023-05-22 15.36 15.44 15.23 15.30 4.0M
2023-05-19 15.18 15.38 15.01 15.29 5.3M
2023-05-18 15.25 15.33 15.05 15.10 5.4M
2023-05-17 15.23 15.35 15.14 15.25 4.4M
2023-05-16 15.01 15.48 14.95 15.23 9.5M
2023-05-15 14.99 15.10 14.60 15.01 8.4M
2023-05-12 15.09 15.38 14.94 15.01 5.8M
2023-05-11 15.25 15.50 15.06 15.18 8.5M
2023-05-10 15.42 15.76 14.99 15.02 14.7M
2023-05-09 15.02 15.88 14.81 15.35 15.2M
2023-05-08 15.03 15.11 14.86 15.02 5.9M
2023-05-05 15.24 15.32 14.93 15.03 6.5M
2023-05-04 15.04 15.35 15.02 15.25 9.6M
2023-04-28 15.00 15.09 14.71 15.02 7.7M
2023-04-27 14.55 15.09 14.55 14.98 8.5M
2023-04-26 14.62 14.78 14.45 14.52 7.3M
2023-04-25 14.92 14.98 14.35 14.64 14.9M
2023-04-24 15.13 15.38 14.86 14.92 8.9M
2023-04-21 15.20 15.31 15.04 15.04 6.6M
2023-04-20 14.97 15.45 14.96 15.18 7.4M
2023-04-19 15.12 15.29 14.93 14.96 7.1M
2023-04-18 15.21 15.26 15.07 15.22 6.5M
2023-04-17 14.96 15.37 14.87 15.25 13.9M
2023-04-14 15.00 15.12 14.80 14.90 7.5M
2023-04-13 14.97 15.05 14.71 15.00 8.7M
2023-04-12 15.00 15.14 14.75 14.81 8.6M
2023-04-11 14.83 15.05 14.80 15.04 8.2M
2023-04-10 14.95 15.22 14.79 14.84 12.2M
2023-04-07 14.55 15.11 14.48 14.99 15.8M
2023-04-06 14.52 14.69 14.31 14.44 10.6M
2023-04-04 14.20 14.56 14.12 14.41 9.8M
2023-04-03 14.05 14.30 14.05 14.16 6.8M
2023-03-31 14.12 14.24 14.00 14.04 6.9M
2023-03-30 14.00 14.14 13.77 14.12 9.6M
2023-03-29 14.44 14.59 13.92 14.03 11.3M
2023-03-28 14.25 14.38 14.03 14.25 9.7M
2023-03-27 14.25 14.40 14.03 14.20 13.9M
2023-03-24 14.36 14.47 13.98 14.19 10.6M
2023-03-23 13.79 14.34 13.61 14.25 20.4M
2023-03-22 13.57 13.93 13.57 13.67 9.9M
2023-03-21 13.28 13.52 13.28 13.49 7.2M
2023-03-20 13.42 13.45 13.11 13.21 8.4M
2023-03-17 13.57 13.68 13.31 13.42 12.4M
2023-03-16 13.74 13.94 13.46 13.52 13.5M
2023-03-15 13.30 14.10 13.30 13.62 19.8M
2023-03-14 13.59 13.82 13.06 13.28 20.1M
2023-03-13 14.10 14.10 13.48 13.53 37.1M
2023-03-10 12.93 14.15 12.84 14.15 37.1M
2023-03-09 12.90 13.05 12.82 12.86 3.4M
2023-03-08 12.85 12.94 12.77 12.90 3.4M
2023-03-07 13.13 13.22 12.76 12.77 6.5M
2023-03-06 13.15 13.37 13.10 13.13 5.2M
2023-03-03 13.25 13.31 13.09 13.13 5.1M
2023-03-02 13.38 13.48 13.22 13.25 4.9M
2023-03-01 13.57 13.60 13.22 13.39 7.2M
2023-02-28 13.08 13.60 13.07 13.50 12.9M
2023-02-27 13.22 13.36 13.00 13.07 6.2M
2023-02-24 13.37 13.41 13.23 13.24 3.5M
2023-02-23 13.43 13.50 13.23 13.33 4.5M
2023-02-22 13.52 13.61 13.39 13.41 7.1M
2023-02-21 13.45 13.83 13.45 13.57 6.7M
2023-02-20 13.30 13.41 13.13 13.39 7.0M
2023-02-17 13.34 13.47 13.23 13.33 4.8M
2023-02-16 13.50 13.69 13.21 13.34 7.0M
2023-02-15 13.50 13.66 13.43 13.49 4.9M
2023-02-14 13.45 13.51 13.32 13.49 4.4M
2023-02-13 13.38 13.53 13.32 13.40 5.0M
2023-02-10 13.45 13.48 13.20 13.39 5.7M
2023-02-09 13.38 13.55 13.35 13.45 6.9M
2023-02-08 13.62 13.62 13.31 13.50 5.6M
2023-02-07 13.42 13.72 13.35 13.48 7.0M
2023-02-06 13.36 13.51 13.28 13.44 5.2M
2023-02-03 13.37 13.47 13.30 13.42 4.9M
2023-02-02 13.30 13.55 13.30 13.36 6.2M
2023-02-01 12.92 13.49 12.86 13.30 10.0M
2023-01-31 12.89 12.95 12.71 12.95 5.9M
2023-01-30 13.00 13.04 12.73 12.89 6.8M
2023-01-20 12.85 12.91 12.75 12.80 4.2M
2023-01-19 12.52 12.86 12.38 12.79 5.4M
2023-01-18 12.63 12.65 12.50 12.52 3.5M
2023-01-17 12.70 12.80 12.60 12.62 4.5M
2023-01-16 12.51 12.94 12.51 12.71 8.6M
2023-01-13 11.93 12.52 11.93 12.47 9.6M
2023-01-12 12.25 12.29 11.90 11.92 6.1M
2023-01-11 12.41 12.44 12.19 12.21 4.5M
2023-01-10 12.27 12.53 12.12 12.38 6.1M
2023-01-09 12.20 12.34 12.16 12.27 3.5M
2023-01-06 12.40 12.42 12.20 12.21 5.6M
2023-01-05 12.21 12.45 12.11 12.42 4.4M
2023-01-04 12.39 12.40 12.10 12.21 5.7M
2023-01-03 12.35 12.50 12.31 12.39 3.7M