Zhangzhou Pientzehuang Pharmaceutical Co Ltd (600436)

600436
🏛️ 中国 →
197.92
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
09:30 199.20 199.60 198.78 198.91 144.4K
09:35 199.00 199.28 198.90 198.92 119.1K
09:40 198.90 198.91 198.20 198.21 159.7K
09:45 198.18 198.20 197.90 197.93 180.0K
09:50 197.93 198.18 197.85 197.85 120.8K
09:55 197.87 197.87 197.50 197.65 113.2K
10:00 197.60 197.60 197.30 197.43 109.5K
10:05 197.44 197.45 197.37 197.42 100.6K
10:10 197.41 197.53 197.41 197.50 53.5K
10:15 197.50 197.50 197.38 197.41 68.4K
10:20 197.42 197.47 197.41 197.45 65.6K
10:25 197.46 197.84 197.45 197.78 40.0K
10:30 197.78 197.79 197.53 197.68 26.9K
10:35 197.68 197.70 197.51 197.51 30.3K
10:40 197.55 197.73 197.50 197.66 28.5K
10:45 197.66 197.76 197.56 197.56 33.5K
10:50 197.56 197.60 197.51 197.55 42.9K
10:55 197.52 197.75 197.52 197.70 27.5K
11:00 197.65 198.01 197.64 198.01 45.3K
11:05 198.01 198.02 197.71 197.76 18.5K
11:10 197.74 197.80 197.70 197.78 19.8K
11:15 197.78 197.78 197.73 197.76 19.5K
11:20 197.76 197.86 197.71 197.86 25.8K
11:25 197.86 197.99 197.80 197.93 19.7K
13:00 197.93 198.30 197.90 198.27 45.0K
13:05 198.27 198.27 198.10 198.13 39.5K
13:10 198.14 198.24 198.08 198.11 44.5K
13:15 198.21 198.23 198.10 198.10 36.1K
13:20 198.10 198.16 197.90 197.90 23.5K
13:25 197.89 197.92 197.71 197.73 26.8K
13:30 197.73 197.80 197.70 197.70 25.9K
13:35 197.70 197.71 197.50 197.50 80.4K
13:40 197.50 197.58 197.45 197.58 33.6K
13:45 197.57 197.57 197.48 197.48 24.5K
13:50 197.49 197.50 197.45 197.50 37.6K
13:55 197.50 197.50 197.45 197.46 21.6K
14:00 197.46 197.46 197.40 197.40 30.3K
14:05 197.40 197.41 197.33 197.39 61.1K
14:10 197.43 197.43 197.35 197.35 32.8K
14:15 197.35 197.49 197.30 197.49 61.8K
14:20 197.49 197.77 197.49 197.67 41.6K
14:25 197.69 197.98 197.69 197.83 33.8K
14:30 197.83 197.85 197.70 197.71 25.2K
14:35 197.71 197.80 197.71 197.75 18.9K
14:40 197.75 197.78 197.61 197.61 34.3K
14:45 197.63 197.65 197.59 197.61 31.0K
14:50 197.61 197.68 197.50 197.65 72.9K
14:55 197.65 197.68 197.63 197.66 30.9K
日付 始値 高値 安値 終値 出来高
2025-09-29 197.27 198.14 195.66 197.92 2.1M
2025-09-26 197.97 198.35 196.50 197.26 2.1M
2025-09-25 197.46 198.35 196.27 197.95 2.2M
2025-09-24 196.00 197.92 195.81 197.46 2.0M
2025-09-23 198.15 198.15 195.00 196.00 2.7M
2025-09-22 199.23 199.60 197.28 197.80 2.6M
2025-09-19 199.86 200.00 198.68 199.23 2.4M
2025-09-18 201.50 201.99 199.33 200.00 3.4M
2025-09-17 201.47 202.47 200.73 201.45 2.0M
2025-09-16 202.05 202.50 200.85 201.47 2.3M
2025-09-15 203.00 203.00 201.84 202.02 3.0M
2025-09-12 204.39 205.69 202.88 203.24 2.8M
2025-09-11 203.11 204.50 201.89 204.38 2.7M
2025-09-10 203.40 204.28 203.09 203.20 1.9M
2025-09-09 206.00 206.32 203.34 204.30 2.5M
2025-09-08 203.87 205.90 203.37 205.80 3.0M
2025-09-05 202.20 204.15 201.50 203.87 2.6M
2025-09-04 203.60 204.38 201.35 202.93 3.4M
2025-09-03 206.09 207.10 203.18 204.40 3.6M
2025-09-02 207.01 209.18 205.41 206.12 4.0M
2025-09-01 209.19 209.20 206.66 207.33 3.7M
2025-08-29 205.69 209.47 205.01 209.22 4.5M
2025-08-28 208.00 208.85 203.88 205.70 5.1M
2025-08-27 210.45 211.98 208.01 208.01 5.2M
2025-08-26 212.92 214.28 210.45 210.45 4.9M
2025-08-25 210.18 214.00 209.35 213.99 8.0M
2025-08-22 213.00 215.02 210.35 214.25 6.6M
2025-08-21 208.66 218.57 208.66 212.28 10.1M
2025-08-20 203.00 207.86 202.22 207.82 6.8M
2025-08-19 202.22 205.48 202.22 202.55 5.1M
2025-08-18 201.00 204.53 201.00 201.35 5.7M
2025-08-15 201.94 202.39 200.55 200.93 2.9M
2025-08-14 200.55 203.70 200.55 201.94 3.8M
2025-08-13 201.29 201.68 200.54 200.55 2.9M
2025-08-12 202.85 203.54 201.00 201.20 2.4M
2025-08-11 200.85 203.18 200.85 202.83 3.1M
2025-08-08 201.01 201.30 199.88 200.28 1.4M
2025-08-07 201.51 202.25 201.01 201.11 1.9M
2025-08-06 201.88 202.00 201.07 201.51 1.5M
2025-08-05 202.03 202.78 200.78 201.57 1.6M
2025-08-04 200.33 204.40 199.40 202.01 2.8M
2025-08-01 199.60 203.45 199.05 200.72 2.7M
2025-07-31 202.38 202.39 198.55 198.99 3.3M
2025-07-30 203.87 207.00 203.01 204.23 4.0M
2025-07-29 202.00 204.27 201.77 203.98 2.8M
2025-07-28 203.85 204.60 201.71 202.00 3.3M
2025-07-25 206.00 207.04 203.70 203.83 2.9M
2025-07-24 204.69 206.50 203.60 205.80 2.9M
2025-07-23 205.00 208.46 204.49 204.70 3.8M
2025-07-22 198.58 205.70 198.58 204.96 6.7M
2025-07-21 198.96 198.97 197.90 198.52 1.6M
2025-07-18 198.33 198.97 198.00 198.96 2.2M
2025-07-17 197.34 198.18 197.06 198.15 1.7M
2025-07-16 196.95 197.57 196.66 197.34 1.4M
2025-07-15 197.66 198.19 196.58 197.00 2.4M
2025-07-14 198.03 198.33 197.61 197.79 1.7M
2025-07-11 198.00 199.97 197.80 198.00 2.5M
2025-07-10 198.12 198.80 197.77 198.00 1.5M
2025-07-09 198.66 200.20 198.00 198.12 1.8M
2025-07-08 197.64 198.66 197.20 198.66 1.5M
2025-07-07 198.35 198.36 197.20 197.24 1.6M
2025-07-04 199.20 199.30 198.21 198.35 1.5M
2025-07-03 198.88 199.48 198.08 198.97 1.2M
2025-07-02 199.68 200.49 198.50 199.00 1.4M
2025-07-01 200.09 200.55 199.35 199.65 1.2M
2025-06-30 200.72 200.86 199.81 200.01 1.4M
2025-06-27 200.79 201.06 200.00 200.48 1.3M
2025-06-26 201.99 202.20 200.56 200.80 1.5M
2025-06-25 200.48 202.00 199.86 201.95 1.8M
2025-06-24 199.01 200.65 199.00 200.46 1.4M
2025-06-23 199.61 199.70 198.00 198.90 1.2M
2025-06-20 200.01 200.58 199.67 199.99 1.1M
2025-06-19 200.02 200.70 199.30 200.10 1.0M
2025-06-18 200.78 201.20 200.00 200.12 1.1M
2025-06-17 200.87 201.65 200.65 200.90 1.0M
2025-06-16 200.40 201.30 200.14 200.87 1.2M
2025-06-13 201.00 201.88 199.90 201.43 2.4M
2025-06-12 201.54 201.90 200.82 201.15 1.6M
2025-06-11 202.00 203.27 201.70 201.80 1.4M
2025-06-10 202.90 203.49 201.54 202.08 1.8M
2025-06-09 202.80 203.96 202.46 203.13 1.7M
2025-06-06 203.30 203.83 202.75 202.80 1.4M
2025-06-05 204.01 204.30 203.20 203.30 1.3M
2025-06-04 204.75 205.18 203.63 203.85 1.4M
2025-06-03 204.05 205.20 203.50 204.80 1.5M
2025-05-30 204.20 204.98 203.18 204.05 1.7M
2025-05-29 203.00 205.10 203.00 204.13 1.3M
2025-05-28 204.10 204.50 202.51 204.00 0.8M
2025-05-27 203.97 205.12 203.88 204.07 0.9M
2025-05-26 205.01 205.47 203.63 203.95 1.5M
2025-05-23 206.45 208.20 205.39 205.42 1.8M
2025-05-22 206.00 206.97 205.32 206.44 1.3M
2025-05-21 206.97 208.30 206.30 206.30 1.8M
2025-05-20 207.09 207.85 206.54 206.97 1.1M
2025-05-19 208.35 208.55 206.48 206.86 1.3M
2025-05-16 209.01 209.68 207.56 208.70 1.6M
2025-05-15 208.00 211.56 207.64 208.98 2.9M
2025-05-14 206.53 208.81 205.58 208.53 2.3M
2025-05-13 207.15 207.90 206.31 206.53 1.3M
2025-05-12 208.30 208.30 205.88 207.02 1.3M
2025-05-09 207.00 208.43 206.71 207.55 1.3M
2025-05-08 207.40 208.00 206.68 207.13 1.3M
2025-05-07 208.33 208.33 205.68 208.00 2.4M
2025-05-06 205.33 205.74 204.50 205.33 1.6M
2025-04-30 206.60 209.74 205.00 205.33 3.0M
2025-04-29 204.66 206.50 203.55 204.80 1.4M
2025-04-28 205.00 205.49 203.10 205.08 1.2M
2025-04-25 205.01 206.22 204.62 206.10 1.3M
2025-04-24 205.14 205.80 204.66 205.03 1.0M
2025-04-23 205.70 206.00 204.86 205.05 1.4M
2025-04-22 206.50 209.50 206.02 206.13 1.8M
2025-04-21 206.60 207.37 205.88 206.00 1.2M
2025-04-18 209.00 209.00 206.66 207.38 1.5M
2025-04-17 208.48 210.85 206.60 210.00 2.7M
2025-04-16 205.77 208.99 203.66 208.99 2.8M
2025-04-15 204.43 206.00 203.13 205.78 1.8M
2025-04-14 204.95 205.40 204.12 204.41 1.3M
2025-04-11 205.20 206.38 204.05 205.00 1.5M
2025-04-10 208.00 208.35 204.02 206.00 2.7M
2025-04-09 203.88 206.00 202.13 205.87 3.7M
2025-04-08 199.28 204.80 198.10 204.80 4.8M
2025-04-07 198.00 201.77 193.16 199.51 6.1M
2025-04-03 202.50 203.99 202.00 202.72 1.4M
2025-04-02 203.50 204.80 202.81 203.15 1.1M
2025-04-01 202.44 204.50 201.75 204.00 2.1M
2025-03-31 203.48 204.58 201.73 202.25 1.9M
2025-03-28 204.61 206.12 203.80 203.80 2.0M
2025-03-27 205.08 206.13 203.51 206.13 1.7M
2025-03-26 206.17 206.17 204.87 205.01 1.4M
2025-03-25 206.20 206.20 203.82 206.17 1.7M
2025-03-24 206.07 206.68 204.74 205.85 2.1M
2025-03-21 206.51 211.00 205.01 206.02 3.9M
2025-03-20 206.00 207.39 204.22 204.61 1.9M
2025-03-19 206.61 207.40 205.10 205.49 1.9M
2025-03-18 209.53 209.99 206.68 207.07 2.3M
2025-03-17 212.04 212.67 208.01 209.28 3.5M
2025-03-14 203.00 207.98 202.92 207.89 5.2M
2025-03-13 202.53 203.98 202.01 202.90 1.7M
2025-03-12 204.54 205.80 201.85 202.53 1.9M
2025-03-11 200.00 203.58 199.15 203.52 2.5M
2025-03-10 200.55 201.33 200.00 200.94 1.8M
2025-03-07 201.00 201.44 200.15 200.53 1.6M
2025-03-06 200.67 201.88 200.10 201.52 2.2M
2025-03-05 201.45 201.99 200.01 200.67 1.8M
2025-03-04 202.90 202.91 201.03 201.39 2.1M
2025-03-03 203.63 206.88 202.93 203.46 2.7M
2025-02-28 202.06 206.55 201.50 204.53 4.0M
2025-02-27 201.70 202.92 201.00 202.06 2.3M
2025-02-26 201.03 202.60 200.75 201.87 1.9M
2025-02-25 203.16 203.16 200.54 201.00 2.3M
2025-02-24 204.40 206.36 202.91 203.46 2.4M
2025-02-21 203.78 205.24 202.80 204.59 2.4M
2025-02-20 204.98 208.26 203.61 203.79 2.6M
2025-02-19 204.00 205.80 203.18 204.98 1.8M
2025-02-18 207.17 207.60 204.20 204.72 2.1M
2025-02-17 209.65 210.65 206.50 207.15 2.6M
2025-02-14 206.10 210.33 205.90 209.65 3.1M
2025-02-13 205.00 207.70 204.51 206.44 2.6M
2025-02-12 203.00 205.66 202.13 205.36 1.7M
2025-02-11 206.74 206.90 203.00 203.45 2.2M
2025-02-10 206.00 207.30 205.00 206.95 2.0M
2025-02-07 205.80 207.40 204.62 206.00 2.3M
2025-02-06 203.00 207.65 202.60 206.10 1.8M
2025-02-05 202.52 203.86 201.26 203.69 1.5M
2025-01-27 201.24 203.98 200.73 202.51 1.8M
2025-01-24 197.69 201.79 195.00 201.01 3.1M
2025-01-23 204.93 206.80 203.70 203.81 1.6M
2025-01-22 205.75 205.75 203.11 203.60 1.5M
2025-01-21 207.82 207.97 205.09 205.74 1.6M
2025-01-20 206.62 209.88 206.51 207.10 1.9M
2025-01-17 204.01 206.73 203.50 205.75 1.6M
2025-01-16 207.01 209.29 204.18 204.33 2.1M
2025-01-15 209.00 209.00 206.60 206.91 1.3M
2025-01-14 205.06 209.68 204.49 209.16 2.0M
2025-01-13 203.15 205.70 202.90 205.00 1.5M
2025-01-10 205.86 207.78 204.35 204.40 1.5M
2025-01-09 205.49 207.60 204.19 205.50 1.3M
2025-01-08 207.22 208.36 204.00 206.50 1.7M
2025-01-07 208.65 208.65 205.61 208.21 1.5M
2025-01-06 205.45 209.92 205.00 208.80 2.5M
2025-01-03 209.06 210.19 204.26 205.50 2.5M
2025-01-02 214.52 215.25 208.02 209.06 2.7M