BMC Medical Co., Ltd.
銘柄コード：取扱いなし

ティッカー：301367

  • 株価 (CNY)
    -
  • 前日比
    - (-%)
  • 出来高
    -

  • -
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2025/05/27 85.400 86.830 84.850 86.680 925,368 79,526,125
2025/05/26 88.370 88.560 84.340 85.710 1,607,040 139,402,684
2025/05/23 87.300 89.870 86.100 88.330 1,511,720 132,880,188
2025/05/22 89.180 91.030 87.120 87.320 1,332,408 118,134,624
2025/05/21 92.600 94.590 88.540 89.990 2,091,552 191,230,599
2025/05/20 91.000 93.000 87.770 92.600 2,392,832 217,969,048
2025/05/19 83.840 91.000 83.840 89.960 3,424,148 298,448,739
2025/05/16 82.240 84.980 81.530 83.320 1,492,380 123,893,656
2025/05/15 81.780 83.880 81.290 82.240 1,456,474 119,864,169
2025/05/14 83.150 84.430 81.000 81.900 1,592,320 131,557,478
2025/05/13 84.000 86.680 82.330 83.000 2,793,067 234,624,610
2025/05/12 82.900 84.440 80.500 83.380 2,611,840 216,273,411
2025/05/09 79.220 82.850 78.610 80.900 2,140,420 172,079,065
2025/05/08 80.800 83.980 79.080 80.500 2,573,640 208,696,467
2025/05/07 82.880 87.440 78.420 79.900 3,571,880 293,465,660
2025/05/06 75.000 79.330 75.000 77.980 2,530,437 194,407,148
2025/04/30 71.580 74.280 71.000 73.080 1,319,620 95,652,655
2025/04/29 71.880 72.920 70.660 71.580 1,201,240 86,200,982
2025/04/28 73.250 74.800 71.880 72.200 1,366,200 99,777,001
2025/04/25 77.180 77.400 73.660 73.950 2,076,423 156,868,566
2025/04/24 75.200 78.200 73.790 77.180 2,053,640 156,266,601
2025/04/23 75.340 77.150 74.690 75.250 1,568,940 118,623,631
2025/04/22 74.680 76.090 74.300 74.850 1,192,326 89,400,603
2025/04/21 70.900 75.770 70.480 75.310 2,568,320 187,782,716
2025/04/18 69.600 70.900 68.110 69.440 1,271,124 88,359,007
2025/04/17 66.050 70.910 65.710 70.280 2,131,460 145,445,501
2025/04/16 68.650 68.730 65.330 65.980 1,440,660 96,772,733
2025/04/15 70.290 70.960 68.850 68.950 1,070,143 74,655,851
2025/04/14 68.600 71.490 67.510 70.710 2,163,500 150,530,921
2025/04/11 66.060 69.390 66.060 68.200 1,492,920 100,663,863
2025/04/10 65.500 69.600 64.300 67.270 2,950,923 196,730,659
2025/04/09 61.240 63.800 58.430 63.490 2,615,368 161,472,820
2025/04/08 65.000 68.490 61.020 62.910 2,938,780 189,125,186
2025/04/07 70.000 74.000 61.800 63.940 3,174,688 214,085,085
2025/04/03 77.300 78.090 74.200 76.670 3,106,972 237,885,311
2025/04/02 75.330 80.300 73.690 77.800 4,093,162 314,272,978
2025/04/01 77.800 80.280 73.000 75.730 6,191,528 474,905,676
2025/03/31 81.370 83.990 77.330 80.670 6,676,436 539,723,086
2025/03/28 73.750 79.000 73.000 77.660 4,644,897 352,327,049
2025/03/27 72.500 75.800 72.500 74.110 3,823,310 281,883,088
2025/03/26 64.980 74.400 64.330 72.080 5,616,272 387,227,913
2025/03/25 61.870 65.580 61.520 64.800 2,392,178 151,765,752
2025/03/24 60.410 62.130 60.300 61.800 1,208,900 73,936,324
2025/03/21 61.600 61.970 60.210 60.400 634,640 38,741,598
2025/03/20 61.000 61.850 60.650 61.130 598,279 36,589,247
2025/03/19 60.650 61.380 60.230 60.900 511,189 31,075,179
2025/03/18 60.820 61.350 60.500 60.650 680,180 41,375,349
2025/03/17 61.310 61.620 60.520 60.640 769,561 46,960,536
2025/03/14 59.310 60.500 58.850 60.500 817,264 48,864,214
2025/03/13 60.860 61.150 58.960 59.200 1,006,203 60,414,943
2025/03/12 61.800 61.880 60.780 60.860 669,160 41,039,582
2025/03/11 61.590 61.890 61.150 61.650 507,049 31,219,006
2025/03/10 62.000 62.550 61.590 62.080 428,344 26,580,886
2025/03/07 61.750 62.970 61.460 61.720 555,449 34,423,951
2025/03/06 61.380 62.470 61.220 62.040 583,612 36,054,090
2025/03/05 62.070 62.070 60.860 61.360 396,986 24,450,367
2025/03/04 61.160 61.880 60.800 61.780 304,323 18,686,953
2025/03/03 61.490 62.550 61.200 61.360 506,881 31,249,213
2025/02/28 62.960 63.390 61.220 61.370 760,279 47,315,963
2025/02/27 63.250 63.330 62.210 63.130 575,800 36,263,884
2025/02/26 62.970 63.450 62.620 63.070 683,818 43,099,338
2025/02/25 63.030 63.490 62.690 62.970 644,800 40,651,416
2025/02/24 64.510 64.800 63.200 63.700 752,877 48,223,654
2025/02/21 66.000 66.470 64.450 64.700 1,024,379 66,999,508
2025/02/20 63.820 66.480 63.210 65.720 1,436,807 93,115,869
2025/02/19 63.160 63.550 62.330 63.510 572,640 36,155,058
2025/02/18 63.720 64.870 62.880 63.160 935,800 59,570,688
2025/02/17 62.660 64.780 62.660 63.900 1,085,037 68,899,849
2025/02/14 61.530 63.600 61.510 62.580 1,031,643 64,276,517
2025/02/13 63.110 63.320 61.380 61.670 737,518 45,998,997
2025/02/12 62.600 63.380 62.390 63.110 472,060 29,678,412
2025/02/11 64.350 64.550 63.000 63.260 509,865 32,524,288
2025/02/10 63.950 64.760 63.500 64.220 749,038 48,018,953
2025/02/07 63.070 64.700 63.000 63.810 678,060 43,155,128
2025/02/06 62.570 63.380 61.810 63.250 617,785 38,767,553
2025/02/05 63.460 63.990 62.700 62.990 519,820 32,896,808
2025/01/27 64.200 64.700 63.140 63.260 292,525 18,670,408
2025/01/24 63.650 64.400 63.250 64.040 405,300 25,872,325
2025/01/23 63.900 64.810 63.600 63.650 426,517 27,292,822
2025/01/22 64.500 65.000 63.480 64.080 418,940 26,923,179
2025/01/21 65.010 65.290 64.050 64.700 312,167 20,216,715
2025/01/20 64.000 66.600 63.950 64.990 864,034 56,062,846
2025/01/17 62.780 63.710 62.300 63.470 340,140 21,450,929
2025/01/16 64.000 64.480 62.500 62.980 495,800 31,478,342
2025/01/15 64.260 64.260 63.350 63.730 325,240 20,782,836
2025/01/14 62.710 64.550 62.450 64.200 637,480 40,465,636
2025/01/13 61.600 63.200 61.500 62.560 266,321 16,569,161
2025/01/10 62.510 63.340 62.020 62.020 421,911 26,357,834
2025/01/09 62.700 63.970 62.300 62.560 436,560 27,451,984
2025/01/08 62.790 63.970 61.720 63.050 577,177 36,294,332
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。