Zhejiang Cheng Yi Pharmaceutical Co Ltd (603811)

603811
🏛️ 中国 →
12.95
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
2022-12-30 10.08 10.14 9.91 9.99 4.0M
2022-12-29 10.05 10.27 10.01 10.14 4.4M
2022-12-28 10.07 10.17 9.99 10.05 4.0M
2022-12-27 10.46 10.59 9.96 10.11 8.9M
2022-12-26 10.93 10.94 10.46 10.57 8.2M
2022-12-23 10.79 10.96 10.64 10.89 6.4M
2022-12-22 11.39 11.41 10.79 10.84 10.5M
2022-12-21 11.38 11.76 11.17 11.31 9.7M
2022-12-20 12.24 12.24 11.35 11.46 13.5M
2022-12-19 13.27 13.57 12.00 12.01 20.8M
2022-12-16 12.86 13.43 12.69 12.89 33.0M
2022-12-15 11.63 12.79 11.60 12.79 28.3M
2022-12-14 12.18 12.27 11.61 11.63 16.0M
2022-12-13 12.63 12.76 12.06 12.66 18.8M
2022-12-12 12.49 13.07 12.40 12.91 20.4M
2022-12-09 12.51 12.68 12.16 12.37 14.5M
2022-12-08 12.46 13.13 12.07 12.65 21.0M
2022-12-07 11.87 12.61 11.61 12.54 17.0M
2022-12-06 12.34 12.63 11.75 11.84 14.8M
2022-12-05 12.51 12.99 12.04 12.41 20.9M
2022-12-02 11.86 12.86 11.68 12.29 22.9M
2022-12-01 12.48 12.49 11.43 11.82 22.8M
2022-11-30 11.41 12.00 11.41 12.00 18.1M
2022-11-29 10.71 11.13 10.71 10.91 4.9M
2022-11-28 11.04 11.39 10.71 10.81 7.7M
2022-11-25 11.33 11.36 10.93 11.06 3.5M
2022-11-24 11.25 11.55 11.14 11.39 4.2M
2022-11-23 11.80 11.80 11.01 11.29 8.7M
2022-11-22 12.29 12.54 11.64 11.99 13.3M
2022-11-21 11.86 12.68 11.57 12.57 17.3M
2022-11-18 11.95 12.15 11.70 11.84 6.8M
2022-11-17 11.79 12.29 11.60 11.96 8.7M
2022-11-16 12.11 12.14 11.54 11.79 10.1M
2022-11-15 11.86 12.41 11.57 12.30 9.5M
2022-11-14 11.55 11.86 11.11 11.86 6.1M
2022-11-11 11.62 12.11 11.47 11.54 8.0M
2022-11-10 11.80 12.11 11.45 11.56 5.8M
2022-11-09 11.26 11.97 11.20 11.79 6.9M
2022-11-08 11.11 11.32 10.85 11.23 3.1M
2022-11-07 11.43 11.47 11.07 11.11 3.3M
2022-11-04 11.32 11.49 11.27 11.44 3.1M
2022-11-03 11.28 11.50 11.24 11.36 2.2M
2022-11-02 11.34 11.76 11.16 11.39 4.8M
2022-11-01 11.48 11.64 11.06 11.34 4.1M
2022-10-31 11.16 11.48 11.09 11.34 2.9M
2022-10-28 11.40 11.62 11.16 11.22 3.1M
2022-10-27 11.40 11.64 11.24 11.46 4.8M
2022-10-26 11.12 11.54 11.11 11.29 3.9M
2022-10-25 11.43 11.59 11.06 11.12 4.1M
2022-10-24 11.73 11.85 11.31 11.49 4.7M
2022-10-21 11.60 11.91 11.54 11.79 4.4M
2022-10-20 11.71 11.86 11.54 11.67 3.3M
2022-10-19 11.66 11.89 11.56 11.73 5.1M
2022-10-18 11.39 11.94 11.19 11.71 7.9M
2022-10-17 11.30 11.50 11.14 11.28 3.6M
2022-10-14 11.18 11.50 11.04 11.33 8.2M
2022-10-13 10.41 11.24 10.41 11.07 6.8M
2022-10-12 10.51 10.52 10.14 10.46 1.8M
2022-10-11 10.56 10.57 10.19 10.46 2.2M
2022-10-10 10.74 10.98 10.42 10.43 2.3M
2022-09-30 10.67 10.85 10.58 10.72 2.2M
2022-09-29 10.69 10.94 10.61 10.68 3.7M
2022-09-28 10.64 10.76 10.41 10.57 3.1M
2022-09-27 10.03 10.69 10.02 10.64 4.2M
2022-09-26 10.06 10.36 9.89 9.93 2.9M
2022-09-23 10.26 10.30 10.00 10.11 1.7M
2022-09-22 10.45 10.46 10.19 10.19 1.8M
2022-09-21 10.46 10.53 10.26 10.45 1.3M
2022-09-20 10.46 10.59 10.36 10.51 2.0M
2022-09-19 10.79 10.91 10.29 10.40 4.0M
2022-09-16 10.98 11.19 10.74 10.93 3.3M
2022-09-15 10.97 11.13 10.70 11.04 4.5M
2022-09-14 11.11 11.11 10.84 10.97 2.9M
2022-09-13 10.99 11.43 10.96 11.11 4.1M
2022-09-09 11.21 11.24 10.76 11.04 7.4M
2022-09-08 10.75 11.76 10.68 11.28 13.8M
2022-09-07 10.61 10.73 10.48 10.71 3.8M
2022-09-06 10.21 10.75 10.16 10.61 6.2M
2022-09-05 10.31 10.41 10.08 10.19 2.3M
2022-09-02 10.16 10.43 10.12 10.30 2.2M
2022-09-01 10.36 10.45 10.11 10.19 3.5M
2022-08-31 10.39 10.54 10.20 10.34 3.8M
2022-08-30 10.46 10.85 10.37 10.56 4.9M
2022-08-29 10.64 10.64 10.29 10.49 5.0M
2022-08-26 10.36 10.93 10.29 10.64 9.3M
2022-08-25 10.62 10.64 10.18 10.29 5.9M
2022-08-24 10.46 10.79 10.25 10.62 7.3M
2022-08-23 10.25 10.59 10.21 10.44 3.6M
2022-08-22 10.14 10.47 10.11 10.30 4.1M
2022-08-19 10.46 10.50 10.19 10.25 4.2M
2022-08-18 10.17 10.61 9.94 10.44 7.6M
2022-08-17 10.15 10.26 10.06 10.11 2.6M
2022-08-16 10.35 10.42 10.11 10.15 5.4M
2022-08-15 10.62 10.62 10.27 10.35 4.1M
2022-08-12 10.49 10.67 10.40 10.49 5.5M
2022-08-11 10.16 10.76 10.03 10.51 11.3M
2022-08-10 9.89 10.20 9.88 10.10 7.7M
2022-08-09 9.88 10.25 9.84 10.01 11.1M
2022-08-08 9.57 10.36 9.44 10.36 11.7M
2022-08-05 9.30 9.41 9.29 9.41 1.8M
2022-08-04 9.20 9.31 9.09 9.29 1.9M
2022-08-03 9.08 9.35 9.06 9.13 2.7M
2022-08-02 9.40 9.40 8.96 9.08 3.9M
2022-08-01 9.50 9.50 9.39 9.40 2.0M
2022-07-29 9.59 9.59 9.47 9.48 2.1M
2022-07-28 9.48 9.67 9.43 9.58 3.4M
2022-07-27 9.44 9.54 9.39 9.45 2.4M
2022-07-26 9.51 9.57 9.38 9.47 3.7M
2022-07-25 9.56 9.63 9.47 9.50 2.3M
2022-07-22 9.74 9.75 9.46 9.56 3.9M
2022-07-21 9.84 9.86 9.66 9.69 2.7M
2022-07-20 9.64 9.86 9.63 9.82 4.2M
2022-07-19 9.67 9.74 9.52 9.61 2.5M
2022-07-18 9.54 9.71 9.46 9.67 2.6M
2022-07-15 9.86 9.86 9.52 9.52 5.0M
2022-07-14 9.61 9.99 9.59 9.87 5.4M
2022-07-13 9.68 9.75 9.59 9.61 3.3M
2022-07-12 9.88 9.95 9.70 9.70 5.0M
2022-07-11 9.74 10.03 9.70 9.86 7.1M
2022-07-08 9.61 9.82 9.61 9.70 3.1M
2022-07-07 9.93 9.93 9.59 9.62 3.1M
2022-07-06 9.75 9.81 9.68 9.76 2.8M
2022-07-05 9.90 9.94 9.65 9.72 4.0M
2022-07-04 9.61 9.99 9.57 9.88 5.9M
2022-07-01 9.52 9.75 9.52 9.59 4.2M
2022-06-30 9.46 9.61 9.46 9.53 3.1M
2022-06-29 9.63 9.71 9.46 9.46 3.5M
2022-06-28 9.52 9.75 9.44 9.66 4.5M
2022-06-27 9.62 9.77 9.48 9.53 4.4M
2022-06-24 9.42 9.56 9.32 9.52 3.1M
2022-06-23 9.40 9.52 9.31 9.48 2.3M
2022-06-22 9.54 9.64 9.42 9.42 3.2M
2022-06-21 9.59 9.68 9.44 9.54 4.0M
2022-06-20 9.42 9.59 9.41 9.57 4.0M
2022-06-17 9.34 9.48 9.17 9.41 4.1M
2022-06-16 9.46 9.56 9.41 9.54 3.7M
2022-06-15 9.48 9.59 9.42 9.46 3.7M
2022-06-14 9.56 9.64 9.24 9.46 5.4M
2022-06-13 9.44 9.91 9.30 9.66 6.5M
2022-06-10 9.36 9.47 9.29 9.44 2.2M
2022-06-09 9.50 9.54 9.29 9.34 3.3M
2022-06-08 9.69 9.71 9.39 9.56 4.8M
2022-06-07 9.61 9.71 9.53 9.69 5.0M
2022-06-06 9.36 9.83 9.30 9.61 6.9M
2022-06-02 9.29 9.39 9.14 9.39 3.8M
2022-06-01 9.33 9.44 9.24 9.32 4.0M
2022-05-31 9.25 9.35 9.11 9.31 3.3M
2022-05-30 9.29 9.35 9.20 9.24 3.1M
2022-05-27 9.39 9.44 9.21 9.34 3.6M
2022-05-26 9.31 9.45 9.17 9.33 4.0M
2022-05-25 9.12 9.34 9.09 9.31 4.1M
2022-05-24 9.80 9.81 9.18 9.20 8.9M
2022-05-23 9.61 9.80 9.60 9.79 5.8M
2022-05-20 9.61 9.71 9.50 9.61 5.3M
2022-05-19 9.63 9.69 9.47 9.56 5.1M
2022-05-18 9.82 10.02 9.70 9.74 3.7M
2022-05-17 10.12 10.20 9.71 9.82 5.5M
2022-05-16 10.36 10.41 10.05 10.11 4.4M
2022-05-13 10.28 10.49 10.12 10.24 4.5M
2022-05-12 9.83 10.46 9.80 10.33 7.0M
2022-05-11 10.24 10.49 10.04 10.04 6.3M
2022-05-10 10.32 10.38 10.04 10.24 6.1M
2022-05-09 10.15 10.50 9.84 10.31 7.6M
2022-05-06 9.66 10.35 9.59 10.00 8.6M
2022-05-05 9.61 9.96 9.39 9.84 8.8M
2022-04-29 9.14 9.86 9.04 9.74 14.1M
2022-04-28 9.29 9.32 8.80 9.04 14.4M
2022-04-27 9.46 9.91 9.21 9.51 19.3M
2022-04-26 10.71 11.21 10.23 10.23 19.5M
2022-04-25 11.95 12.49 11.29 11.36 16.7M
2022-04-22 12.04 12.77 11.93 12.18 17.8M
2022-04-21 12.43 13.47 12.43 12.54 24.5M
2022-04-20 12.15 12.83 11.93 12.51 25.1M
2022-04-19 11.64 12.61 11.61 12.39 31.8M
2022-04-18 10.56 11.47 10.56 11.47 7.6M
2022-04-15 10.34 10.56 10.21 10.43 5.1M
2022-04-14 10.46 10.61 10.26 10.36 5.5M
2022-04-13 10.99 10.99 10.43 10.46 6.1M
2022-04-12 10.77 11.01 10.68 10.99 3.9M
2022-04-11 10.81 11.01 10.65 10.81 4.8M
2022-04-08 11.42 11.42 10.75 10.84 8.5M
2022-04-07 11.83 11.84 11.29 11.36 9.5M
2022-04-06 11.91 12.24 11.79 11.96 7.9M
2022-04-01 12.29 12.39 11.79 11.83 12.9M
2022-03-31 11.86 12.61 11.81 12.41 20.2M
2022-03-30 11.72 12.10 11.20 12.01 12.6M
2022-03-29 11.63 12.02 11.61 11.74 11.3M
2022-03-28 12.01 12.39 11.72 11.82 14.3M
2022-03-25 11.94 12.49 11.79 12.01 17.7M
2022-03-24 11.75 12.11 11.46 12.04 15.8M
2022-03-23 11.76 12.21 11.51 11.86 13.2M
2022-03-22 12.36 12.43 11.69 11.88 15.8M
2022-03-21 12.43 12.76 12.20 12.56 19.6M
2022-03-18 12.08 12.54 12.00 12.34 17.8M
2022-03-17 12.01 12.63 11.82 12.18 20.4M
2022-03-16 12.49 12.57 11.61 12.03 22.4M
2022-03-15 12.23 12.91 11.91 12.24 24.3M
2022-03-14 13.21 13.21 12.21 12.34 30.4M
2022-03-11 11.73 12.97 11.66 12.97 26.3M
2022-03-10 11.29 11.93 11.07 11.79 15.1M
2022-03-09 11.21 11.39 10.56 10.98 8.7M
2022-03-08 11.63 11.66 11.14 11.18 11.8M
2022-03-07 11.64 11.99 11.56 11.69 10.8M
2022-03-04 11.70 12.46 11.61 11.73 17.2M
2022-03-03 11.57 12.05 11.51 11.81 13.5M
2022-03-02 11.71 11.83 11.41 11.65 11.0M
2022-03-01 11.52 12.04 11.36 11.91 16.3M
2022-02-28 15.94 16.47 15.71 16.28 10.5M
2022-02-25 15.91 16.13 15.70 16.02 8.7M
2022-02-24 16.11 16.50 15.63 15.99 16.5M
2022-02-23 14.50 15.90 14.50 15.90 7.7M
2022-02-22 14.63 14.69 14.30 14.45 3.3M
2022-02-21 14.47 14.84 14.27 14.79 4.4M
2022-02-18 14.23 14.66 14.21 14.50 2.9M
2022-02-17 14.73 15.00 14.32 14.38 4.5M
2022-02-16 14.28 14.98 14.23 14.76 5.2M
2022-02-15 14.20 14.50 14.06 14.18 3.6M
2022-02-14 13.89 14.74 13.89 14.41 5.6M
2022-02-11 14.68 14.68 13.79 13.83 6.8M
2022-02-10 15.10 15.35 14.66 14.77 5.1M
2022-02-09 14.93 15.22 14.76 15.15 4.1M
2022-02-08 14.98 15.27 14.80 15.14 3.4M
2022-02-07 15.02 15.40 14.63 14.98 5.1M
2022-01-28 15.36 15.63 14.63 14.79 5.8M
2022-01-27 14.81 15.97 14.70 15.30 7.8M
2022-01-26 14.67 15.10 14.60 14.68 4.3M
2022-01-25 15.34 15.79 14.67 14.67 6.8M
2022-01-24 15.50 16.01 15.31 15.45 10.9M
2022-01-21 17.99 18.37 16.10 16.60 18.8M
2022-01-20 18.89 19.66 17.49 17.70 26.9M
2022-01-19 16.07 18.15 16.01 18.15 18.5M
2022-01-18 17.96 18.00 16.50 16.50 22.2M
2022-01-17 17.00 18.47 16.65 18.33 20.8M
2022-01-14 16.25 17.08 16.17 16.79 7.1M
2022-01-13 16.79 16.96 16.20 16.39 6.7M
2022-01-12 16.89 17.15 16.58 16.89 10.6M
2022-01-11 18.30 18.59 17.00 17.14 18.1M
2022-01-10 16.50 17.59 16.00 17.59 14.9M
2022-01-07 16.70 17.41 16.08 16.50 14.4M
2022-01-06 15.45 15.93 15.44 15.90 3.2M
2022-01-05 16.35 16.66 15.45 15.61 7.8M
2022-01-04 16.21 16.84 16.03 16.50 6.9M