宝生物技术

2531
🏛️ 日本 →
1,816.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,239.50 1,248.00 1,230.00 1,239.00 0.6M
2023-12-28 1,238.00 1,247.00 1,235.00 1,240.00 0.3M
2023-12-27 1,243.00 1,258.00 1,241.50 1,253.00 0.5M
2023-12-26 1,250.00 1,251.50 1,228.00 1,235.00 0.3M
2023-12-25 1,250.00 1,250.00 1,216.50 1,240.50 0.4M
2023-12-22 1,236.00 1,250.50 1,229.50 1,246.00 0.5M
2023-12-21 1,239.50 1,245.50 1,229.50 1,239.50 0.7M
2023-12-20 1,208.50 1,237.00 1,208.00 1,231.50 0.7M
2023-12-19 1,200.00 1,203.00 1,185.50 1,200.50 0.4M
2023-12-18 1,183.00 1,200.50 1,179.50 1,195.00 0.5M
2023-12-15 1,200.00 1,203.00 1,181.50 1,188.00 0.9M
2023-12-14 1,212.50 1,217.50 1,194.50 1,203.00 0.6M
2023-12-13 1,227.50 1,228.50 1,206.50 1,209.00 0.6M
2023-12-12 1,234.50 1,243.50 1,216.00 1,221.50 0.6M
2023-12-11 1,216.50 1,233.50 1,214.50 1,226.00 0.6M
2023-12-08 1,203.50 1,211.50 1,201.00 1,211.50 0.9M
2023-12-07 1,220.00 1,226.00 1,202.00 1,214.50 0.6M
2023-12-06 1,212.00 1,235.00 1,208.50 1,234.00 0.6M
2023-12-05 1,203.50 1,216.50 1,203.00 1,212.00 0.5M
2023-12-04 1,197.00 1,214.50 1,189.00 1,208.00 0.4M
2023-12-01 1,230.00 1,234.00 1,203.50 1,203.50 0.5M
2023-11-30 1,183.50 1,219.50 1,181.50 1,215.00 0.8M
2023-11-29 1,188.00 1,194.50 1,183.00 1,191.50 0.4M
2023-11-28 1,192.00 1,193.00 1,176.50 1,188.50 0.5M
2023-11-27 1,202.50 1,202.50 1,182.00 1,192.00 0.4M
2023-11-24 1,222.00 1,224.50 1,188.00 1,188.00 0.7M
2023-11-22 1,181.50 1,216.50 1,176.00 1,214.00 0.7M
2023-11-21 1,164.00 1,185.50 1,152.00 1,181.50 0.7M
2023-11-20 1,199.00 1,203.00 1,162.00 1,163.00 0.8M
2023-11-17 1,182.50 1,202.50 1,182.50 1,200.00 0.4M
2023-11-16 1,220.50 1,226.50 1,188.00 1,188.00 0.5M
2023-11-15 1,208.00 1,234.00 1,206.50 1,224.50 0.7M
2023-11-14 1,217.00 1,219.50 1,202.00 1,205.00 0.6M
2023-11-13 1,238.00 1,240.50 1,204.00 1,205.50 0.7M
2023-11-10 1,195.00 1,228.00 1,182.50 1,224.50 1.5M
2023-11-09 1,282.00 1,287.00 1,268.50 1,280.00 0.7M
2023-11-08 1,277.50 1,285.00 1,265.50 1,282.00 1.0M
2023-11-07 1,270.00 1,288.00 1,258.00 1,260.00 0.5M
2023-11-06 1,288.00 1,295.00 1,266.00 1,270.50 0.7M
2023-11-02 1,289.00 1,290.00 1,257.00 1,260.00 0.5M
2023-11-01 1,276.00 1,280.00 1,263.50 1,273.00 0.6M
2023-10-31 1,220.00 1,256.00 1,220.00 1,251.00 0.5M
2023-10-30 1,219.50 1,226.00 1,207.50 1,226.00 0.5M
2023-10-27 1,222.00 1,235.00 1,210.00 1,233.50 0.6M
2023-10-26 1,205.00 1,225.50 1,203.00 1,221.50 0.5M
2023-10-25 1,231.50 1,236.50 1,211.50 1,216.50 0.3M
2023-10-24 1,219.00 1,224.50 1,194.50 1,219.00 0.6M
2023-10-23 1,217.00 1,221.00 1,204.50 1,214.50 0.4M
2023-10-20 1,199.00 1,231.00 1,196.50 1,216.50 0.6M
2023-10-19 1,200.00 1,216.50 1,187.50 1,199.50 0.3M
2023-10-18 1,232.50 1,238.00 1,214.50 1,218.00 0.4M
2023-10-17 1,225.50 1,239.00 1,220.50 1,226.00 0.4M
2023-10-16 1,226.50 1,229.00 1,210.00 1,213.00 0.4M
2023-10-13 1,252.00 1,255.00 1,233.50 1,236.50 0.7M
2023-10-12 1,254.50 1,272.00 1,249.00 1,268.00 0.6M
2023-10-11 1,263.00 1,264.00 1,242.00 1,246.50 0.4M
2023-10-10 1,257.00 1,268.00 1,244.50 1,259.00 0.6M
2023-10-06 1,213.00 1,248.00 1,208.00 1,241.50 0.8M
2023-10-05 1,172.50 1,209.50 1,170.50 1,209.00 0.6M
2023-10-04 1,166.00 1,179.00 1,161.00 1,165.50 0.8M
2023-10-03 1,198.00 1,206.50 1,175.50 1,176.50 0.7M
2023-10-02 1,201.50 1,233.00 1,199.00 1,199.00 0.7M
2023-09-29 1,226.00 1,232.00 1,193.00 1,201.00 1.3M
2023-09-28 1,223.00 1,242.00 1,217.00 1,226.50 0.7M
2023-09-27 1,211.50 1,225.50 1,205.50 1,225.50 0.7M
2023-09-26 1,210.00 1,222.50 1,205.00 1,212.00 0.5M
2023-09-25 1,216.50 1,224.00 1,210.00 1,213.00 0.4M
2023-09-22 1,209.50 1,225.50 1,208.00 1,213.00 0.5M
2023-09-21 1,231.00 1,241.00 1,217.00 1,223.50 0.5M
2023-09-20 1,255.50 1,257.50 1,237.00 1,238.50 0.6M
2023-09-19 1,279.00 1,279.00 1,254.50 1,257.00 0.6M
2023-09-15 1,290.00 1,296.00 1,274.00 1,279.00 0.9M
2023-09-14 1,265.00 1,280.00 1,260.00 1,277.50 0.7M
2023-09-13 1,246.00 1,261.00 1,243.00 1,257.00 0.5M
2023-09-12 1,248.00 1,253.00 1,242.00 1,249.00 0.4M
2023-09-11 1,250.00 1,255.50 1,234.50 1,242.00 0.5M
2023-09-08 1,261.50 1,266.50 1,236.00 1,246.50 0.9M
2023-09-07 1,249.50 1,259.50 1,237.50 1,247.00 0.5M
2023-09-06 1,261.00 1,262.50 1,246.00 1,247.00 0.5M
2023-09-05 1,245.50 1,264.00 1,230.00 1,255.00 0.8M
2023-09-04 1,259.00 1,259.00 1,246.50 1,251.50 0.5M
2023-09-01 1,255.50 1,268.50 1,247.50 1,259.00 0.5M
2023-08-31 1,253.00 1,262.50 1,245.00 1,257.50 0.6M
2023-08-30 1,264.00 1,269.50 1,255.50 1,256.50 0.5M
2023-08-29 1,274.00 1,278.00 1,251.50 1,262.50 0.4M
2023-08-28 1,263.50 1,275.00 1,257.00 1,270.00 0.5M
2023-08-25 1,282.00 1,282.00 1,251.50 1,251.50 0.5M
2023-08-24 1,280.50 1,295.00 1,280.00 1,295.00 0.3M
2023-08-23 1,265.00 1,290.00 1,260.00 1,287.00 0.5M
2023-08-22 1,267.00 1,275.00 1,257.50 1,271.50 0.5M
2023-08-21 1,274.00 1,279.00 1,264.50 1,267.00 0.4M
2023-08-18 1,281.00 1,285.00 1,257.50 1,269.50 0.3M
2023-08-17 1,306.50 1,308.00 1,281.00 1,292.00 0.4M
2023-08-16 1,287.50 1,311.50 1,280.50 1,307.50 0.4M
2023-08-15 1,290.00 1,306.00 1,281.00 1,297.50 0.4M
2023-08-14 1,297.00 1,305.00 1,281.00 1,287.00 0.5M
2023-08-10 1,269.00 1,290.00 1,260.50 1,289.00 1.0M
2023-08-09 1,303.00 1,324.00 1,278.50 1,286.00 0.9M
2023-08-08 1,264.50 1,314.00 1,262.50 1,313.50 0.9M
2023-08-07 1,240.00 1,250.50 1,229.00 1,247.50 0.4M
2023-08-04 1,227.50 1,242.00 1,222.50 1,242.00 0.4M
2023-08-03 1,250.00 1,250.00 1,223.50 1,230.00 0.5M
2023-08-02 1,263.00 1,277.50 1,251.00 1,256.00 0.5M
2023-08-01 1,252.00 1,270.50 1,252.00 1,270.00 0.5M
2023-07-31 1,250.00 1,257.00 1,241.00 1,251.50 0.7M
2023-07-28 1,220.00 1,238.00 1,200.50 1,230.50 0.8M
2023-07-27 1,219.00 1,233.50 1,210.00 1,232.00 0.6M
2023-07-26 1,221.00 1,222.50 1,204.00 1,219.00 0.3M
2023-07-25 1,216.00 1,223.50 1,202.50 1,222.00 0.6M
2023-07-24 1,196.00 1,213.00 1,193.00 1,213.00 0.6M
2023-07-21 1,186.50 1,189.50 1,170.50 1,187.00 0.4M
2023-07-20 1,190.00 1,194.00 1,179.00 1,181.00 0.4M
2023-07-19 1,184.00 1,189.50 1,174.00 1,188.00 0.6M
2023-07-18 1,161.00 1,176.50 1,160.00 1,175.50 0.6M
2023-07-14 1,146.50 1,169.50 1,146.50 1,159.00 0.9M
2023-07-13 1,150.00 1,153.00 1,139.50 1,142.50 0.4M
2023-07-12 1,149.50 1,149.50 1,134.00 1,147.50 0.4M
2023-07-11 1,144.00 1,144.50 1,132.50 1,138.00 0.4M
2023-07-10 1,137.00 1,151.00 1,132.00 1,141.00 0.7M
2023-07-07 1,139.00 1,145.50 1,127.00 1,137.00 0.7M
2023-07-06 1,149.00 1,151.50 1,136.00 1,145.00 0.6M
2023-07-05 1,175.00 1,175.00 1,152.00 1,153.00 0.7M
2023-07-04 1,180.00 1,184.00 1,173.00 1,180.50 0.4M
2023-07-03 1,170.00 1,181.50 1,170.00 1,180.50 0.4M
2023-06-30 1,159.00 1,169.00 1,154.00 1,168.50 0.6M
2023-06-29 1,163.50 1,165.50 1,150.00 1,159.50 0.8M
2023-06-28 1,134.00 1,169.00 1,129.00 1,168.50 0.8M
2023-06-27 1,119.00 1,129.00 1,109.50 1,129.00 0.6M
2023-06-26 1,108.50 1,117.50 1,094.00 1,114.00 0.5M
2023-06-23 1,090.00 1,129.50 1,088.00 1,109.50 1.2M
2023-06-22 1,089.50 1,090.50 1,082.50 1,084.00 0.4M
2023-06-21 1,079.00 1,091.00 1,074.50 1,086.50 0.5M
2023-06-20 1,076.50 1,082.00 1,070.50 1,079.50 0.4M
2023-06-19 1,084.00 1,086.00 1,067.50 1,074.00 0.5M
2023-06-16 1,070.50 1,087.00 1,070.50 1,084.50 1.0M
2023-06-15 1,077.00 1,084.50 1,069.50 1,075.00 0.5M
2023-06-14 1,074.00 1,080.00 1,069.50 1,074.50 0.5M
2023-06-13 1,054.00 1,072.00 1,053.50 1,066.00 0.5M
2023-06-12 1,054.50 1,056.50 1,045.00 1,051.00 0.3M
2023-06-09 1,055.00 1,058.00 1,043.50 1,048.50 0.8M
2023-06-08 1,053.00 1,060.50 1,039.50 1,043.50 0.4M
2023-06-07 1,068.00 1,072.00 1,052.00 1,052.00 0.5M
2023-06-06 1,056.50 1,065.50 1,054.00 1,063.00 0.5M
2023-06-05 1,050.00 1,059.00 1,046.50 1,059.00 0.5M
2023-06-02 1,030.00 1,036.00 1,028.00 1,034.00 0.4M
2023-06-01 1,025.00 1,032.00 1,022.00 1,028.00 0.4M
2023-05-31 1,034.00 1,040.00 1,023.00 1,023.00 0.7M
2023-05-30 1,043.00 1,047.00 1,035.00 1,040.00 0.4M
2023-05-29 1,060.00 1,066.00 1,045.00 1,047.00 0.4M
2023-05-26 1,061.00 1,061.00 1,046.00 1,046.00 0.4M
2023-05-25 1,060.00 1,061.00 1,055.00 1,058.00 0.3M
2023-05-24 1,079.00 1,083.00 1,067.00 1,068.00 0.4M
2023-05-23 1,090.00 1,090.00 1,078.00 1,079.00 0.5M
2023-05-22 1,073.00 1,089.00 1,071.00 1,089.00 0.5M
2023-05-19 1,077.00 1,077.00 1,066.00 1,071.00 0.4M
2023-05-18 1,078.00 1,078.00 1,066.00 1,067.00 0.4M
2023-05-17 1,076.00 1,076.00 1,062.00 1,073.00 0.5M
2023-05-16 1,072.00 1,077.00 1,061.00 1,073.00 0.8M
2023-05-15 1,061.00 1,076.00 1,060.00 1,065.00 0.7M
2023-05-12 1,050.00 1,055.00 1,041.00 1,052.00 1.0M
2023-05-11 1,049.00 1,063.00 1,047.00 1,057.00 0.5M
2023-05-10 1,066.00 1,066.00 1,048.00 1,048.00 0.4M
2023-05-09 1,058.00 1,065.00 1,058.00 1,064.00 0.4M
2023-05-08 1,063.00 1,071.00 1,056.00 1,058.00 0.5M
2023-05-02 1,077.00 1,077.00 1,061.00 1,065.00 0.4M
2023-05-01 1,071.00 1,079.00 1,070.00 1,075.00 0.5M
2023-04-28 1,057.00 1,069.00 1,055.00 1,069.00 0.7M
2023-04-27 1,045.00 1,052.00 1,044.00 1,047.00 0.4M
2023-04-26 1,050.00 1,058.00 1,047.00 1,050.00 0.6M
2023-04-25 1,051.00 1,053.00 1,047.00 1,048.00 0.4M
2023-04-24 1,046.00 1,051.00 1,041.00 1,049.00 0.3M
2023-04-21 1,045.00 1,047.00 1,040.00 1,042.00 0.4M
2023-04-20 1,041.00 1,048.00 1,037.00 1,046.00 0.3M
2023-04-19 1,040.00 1,045.00 1,039.00 1,042.00 0.4M
2023-04-18 1,038.00 1,048.00 1,036.00 1,041.00 0.6M
2023-04-17 1,035.00 1,036.00 1,030.00 1,031.00 0.5M
2023-04-14 1,036.00 1,039.00 1,028.00 1,033.00 0.9M
2023-04-13 1,033.00 1,039.00 1,029.00 1,036.00 0.4M
2023-04-12 1,035.00 1,039.00 1,034.00 1,034.00 0.4M
2023-04-11 1,028.00 1,037.00 1,027.00 1,030.00 0.5M
2023-04-10 1,028.00 1,033.00 1,020.00 1,021.00 0.4M
2023-04-07 1,040.00 1,040.00 1,022.00 1,022.00 0.4M
2023-04-06 1,025.00 1,036.00 1,025.00 1,032.00 0.5M
2023-04-05 1,041.00 1,044.00 1,027.00 1,027.00 0.5M
2023-04-04 1,037.00 1,046.00 1,036.00 1,044.00 0.6M
2023-04-03 1,027.00 1,037.00 1,026.00 1,032.00 0.5M
2023-03-31 1,040.00 1,040.00 1,021.00 1,022.00 0.9M
2023-03-30 1,022.00 1,029.00 1,018.00 1,029.00 0.7M
2023-03-29 1,052.00 1,059.00 1,047.00 1,059.00 1.1M
2023-03-28 1,049.00 1,053.00 1,044.00 1,049.00 0.6M
2023-03-27 1,053.00 1,053.00 1,043.00 1,045.00 0.6M
2023-03-24 1,036.00 1,046.00 1,034.00 1,046.00 0.7M
2023-03-23 1,034.00 1,044.00 1,033.00 1,041.00 0.5M
2023-03-22 1,037.00 1,043.00 1,029.00 1,040.00 0.8M
2023-03-20 1,030.00 1,032.00 1,015.00 1,017.00 0.8M
2023-03-17 1,033.00 1,037.00 1,029.00 1,032.00 0.7M
2023-03-16 1,026.00 1,031.00 1,020.00 1,030.00 0.6M
2023-03-15 1,040.00 1,048.00 1,035.00 1,040.00 0.5M
2023-03-14 1,033.00 1,037.00 1,023.00 1,032.00 0.8M
2023-03-13 1,062.00 1,066.00 1,046.00 1,050.00 1.0M
2023-03-10 1,072.00 1,084.00 1,070.00 1,074.00 1.2M
2023-03-09 1,085.00 1,092.00 1,083.00 1,087.00 0.7M
2023-03-08 1,071.00 1,082.00 1,071.00 1,080.00 0.5M
2023-03-07 1,073.00 1,081.00 1,071.00 1,075.00 0.7M
2023-03-06 1,083.00 1,087.00 1,077.00 1,077.00 0.8M
2023-03-03 1,075.00 1,088.00 1,073.00 1,088.00 0.6M
2023-03-02 1,073.00 1,077.00 1,071.00 1,071.00 0.5M
2023-03-01 1,064.00 1,076.00 1,061.00 1,072.00 0.5M
2023-02-28 1,089.00 1,092.00 1,074.00 1,075.00 0.5M
2023-02-27 1,067.00 1,089.00 1,065.00 1,088.00 0.4M
2023-02-24 1,050.00 1,068.00 1,048.00 1,068.00 0.3M
2023-02-22 1,063.00 1,065.00 1,046.00 1,048.00 0.7M
2023-02-21 1,067.00 1,068.00 1,060.00 1,066.00 0.3M
2023-02-20 1,069.00 1,073.00 1,065.00 1,067.00 0.3M
2023-02-17 1,065.00 1,067.00 1,059.00 1,065.00 0.3M
2023-02-16 1,069.00 1,075.00 1,061.00 1,070.00 0.4M
2023-02-15 1,068.00 1,069.00 1,060.00 1,065.00 0.3M
2023-02-14 1,053.00 1,069.00 1,053.00 1,066.00 0.5M
2023-02-13 1,030.00 1,048.00 1,030.00 1,048.00 0.4M
2023-02-10 1,025.00 1,035.00 1,018.00 1,029.00 1.0M
2023-02-09 1,026.00 1,030.00 1,023.00 1,025.00 0.4M
2023-02-08 1,032.00 1,035.00 1,020.00 1,029.00 0.5M
2023-02-07 1,043.00 1,045.00 1,033.00 1,034.00 0.3M
2023-02-06 1,045.00 1,053.00 1,040.00 1,044.00 0.3M
2023-02-03 1,041.00 1,042.00 1,031.00 1,034.00 0.3M
2023-02-02 1,060.00 1,060.00 1,040.00 1,040.00 0.2M
2023-02-01 1,059.00 1,060.00 1,043.00 1,051.00 0.3M
2023-01-31 1,035.00 1,055.00 1,035.00 1,052.00 0.5M
2023-01-30 1,037.00 1,040.00 1,031.00 1,032.00 0.3M
2023-01-27 1,051.00 1,053.00 1,040.00 1,040.00 0.3M
2023-01-26 1,054.00 1,056.00 1,049.00 1,051.00 0.3M
2023-01-25 1,051.00 1,058.00 1,047.00 1,051.00 0.3M
2023-01-24 1,042.00 1,051.00 1,038.00 1,050.00 0.4M
2023-01-23 1,036.00 1,039.00 1,031.00 1,035.00 0.3M
2023-01-20 1,027.00 1,031.00 1,025.00 1,029.00 0.3M
2023-01-19 1,025.00 1,029.00 1,021.00 1,023.00 0.4M
2023-01-18 1,012.00 1,037.00 1,012.00 1,036.00 0.5M
2023-01-17 999.00 1,011.00 997.00 1,011.00 0.3M
2023-01-16 1,000.00 1,001.00 994.00 999.00 0.6M
2023-01-13 1,005.00 1,011.00 1,002.00 1,005.00 0.6M
2023-01-12 1,016.00 1,016.00 1,008.00 1,012.00 0.3M
2023-01-11 1,018.00 1,020.00 1,008.00 1,010.00 0.5M
2023-01-10 1,012.00 1,019.00 1,007.00 1,012.00 0.4M
2023-01-06 1,012.00 1,020.00 1,011.00 1,012.00 0.4M
2023-01-05 1,009.00 1,018.00 1,001.00 1,016.00 0.4M
2023-01-04 1,034.00 1,034.00 1,005.00 1,009.00 0.6M