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
2025/05/26 88.370 88.560 84.340 86.680 2,532,408 220,287,840
2025/05/19 83.840 94.590 83.840 88.330 10,752,660 942,470,649
2025/05/12 82.900 86.680 80.500 83.320 9,946,081 829,005,851
2025/05/06 75.000 87.440 75.000 80.900 10,816,377 860,821,363
2025/04/28 73.250 74.800 70.660 73.080 3,887,060 283,551,309
2025/04/21 70.900 78.200 70.480 73.950 9,459,649 694,172,692
2025/04/14 68.600 71.490 65.330 69.440 8,076,887 555,003,290
2025/04/07 70.000 74.000 58.430 68.200 13,172,679 891,230,529
2025/03/31 81.370 83.990 73.000 76.670 20,068,098 1,580,513,228
2025/03/24 60.410 79.000 60.300 77.660 17,685,557 1,226,360,736
2025/03/17 61.310 61.970 60.210 60.400 3,193,849 194,736,958
2025/03/10 62.000 62.550 58.850 60.500 3,428,020 209,023,519
2025/03/03 61.490 62.970 60.800 61.720 2,347,251 144,931,012
2025/02/24 64.510 64.800 61.220 61.370 3,417,574 215,221,722
2025/02/17 62.660 66.480 62.330 64.700 5,054,663 323,713,255
2025/02/10 63.950 64.760 61.380 62.580 3,500,124 221,094,082
2025/02/05 63.460 64.700 61.810 63.810 1,815,665 115,194,865
2025/01/27 64.200 64.700 63.140 63.260 292,525 18,670,408
2025/01/20 64.000 66.600 63.250 64.040 2,426,958 156,472,049
2025/01/13 61.600 64.550 61.500 63.470 2,064,981 129,639,507
2025/01/06 60.690 63.970 60.320 62.020 2,798,643 172,816,205
2024/12/30 64.450 65.460 60.610 60.660 2,210,780 138,825,930
2024/12/23 66.740 67.270 63.800 64.450 2,707,029 177,486,356
2024/12/16 69.100 70.300 65.250 66.700 3,140,314 213,031,050
2024/12/09 68.940 71.560 67.320 69.340 4,709,246 326,303,655
2024/12/02 66.390 69.100 65.570 68.530 4,051,657 273,071,552
2024/11/25 68.060 70.070 65.200 66.300 3,673,370 247,612,688
2024/11/18 69.800 71.950 67.890 68.070 3,893,920 270,345,130
2024/11/11 74.380 78.430 69.690 69.940 7,173,201 524,432,725
2024/11/04 72.340 80.160 72.000 75.010 10,951,254 820,002,521
2024/10/28 75.900 77.880 71.160 72.330 7,930,423 589,369,211
2024/10/21 70.120 77.110 67.320 75.790 11,172,938 810,987,704
2024/10/14 73.430 79.280 68.280 72.210 10,904,377 799,290,834
2024/10/07 73.000 95.750 72.000 73.680 10,700,802 841,163,293
2024/09/30 73.000 79.980 72.000 79.800 1,548,420 117,981,861
2024/09/23 64.500 71.970 62.660 70.500 3,552,277 239,450,111
2024/09/18 66.890 67.000 63.510 64.010 1,395,713 91,213,333
2024/09/09 65.700 68.480 64.260 67.000 2,602,046 172,671,772
2024/09/02 65.760 70.440 65.370 65.640 3,026,821 202,199,209
2024/08/26 60.980 66.730 60.620 65.630 2,632,641 167,146,377
2024/08/19 66.680 68.160 60.350 60.990 3,763,937 241,061,345
2024/08/12 68.500 70.380 65.900 67.360 1,651,617 112,367,762
2024/08/05 70.020 71.440 67.080 68.500 3,186,740 220,713,612
2024/07/29 68.980 73.450 66.780 70.690 4,760,931 333,146,146
2024/07/22 67.200 71.780 66.700 69.000 5,921,102 406,602,074
2024/07/15 60.960 67.910 59.300 67.380 4,783,511 305,606,559
2024/07/08 62.510 64.240 57.600 61.370 3,647,443 224,062,423
2024/07/01 62.170 63.990 58.860 62.500 2,899,896 179,445,564
2024/06/24 65.560 66.310 61.010 62.200 4,177,961 266,428,572
2024/06/17 66.000 69.200 64.160 65.040 4,151,889 274,439,862
2024/06/11 59.010 67.960 58.070 66.000 5,191,857 325,840,945
2024/06/03 58.200 66.540 57.160 59.810 8,241,624 498,020,734
2024/05/27 60.757 61.336 56.370 58.200 2,780,617 164,517,290
2024/05/20 61.400 64.564 60.757 61.000 2,392,561 148,171,900
2024/05/13 62.500 63.250 60.643 61.529 2,294,705 142,226,963
2024/05/06 65.000 67.050 62.214 62.879 2,957,667 190,135,841
2024/04/29 62.286 65.286 61.921 64.479 1,790,156 113,662,374
2024/04/22 51.379 62.714 51.150 62.236 6,745,039 383,588,681
2024/04/15 59.321 60.400 51.071 51.429 4,800,896 266,714,977
2024/04/08 61.771 62.500 56.879 60.100 3,211,320 193,682,737
2024/04/01 62.071 63.286 61.207 61.593 1,583,700 98,251,560
2024/03/25 65.714 66.143 61.814 62.036 2,450,456 156,649,688
2024/03/18 71.364 71.743 65.550 66.050 2,762,819 189,741,429
2024/03/11 67.507 72.843 67.507 71.279 2,509,652 175,133,555
2024/03/04 74.979 78.079 67.043 67.879 3,027,611 217,972,853
2024/02/26 74.279 78.700 72.214 75.357 2,958,444 222,290,086
2024/02/19 73.321 75.700 70.029 74.386 3,151,750 231,209,228
2024/02/05 64.586 74.143 59.436 73.450 3,936,986 267,336,113
2024/01/29 83.571 84.286 62.864 64.571 6,127,191 452,327,621
2024/01/22 73.564 83.836 65.979 83.836 3,750,171 288,027,195
2024/01/15 81.350 81.379 73.607 73.607 2,101,138 162,808,253
2024/01/08 79.814 85.714 76.286 81.993 2,135,312 172,857,243
2024/01/02 86.971 87.771 79.300 79.814 1,542,678 128,758,076
2023/12/25 86.329 87.536 82.893 86.964 2,387,481 205,157,436
2023/12/18 90.207 94.143 85.714 86.729 3,626,100 323,441,774
2023/12/11 81.071 91.107 80.571 90.357 5,079,880 435,734,326
2023/12/04 85.079 85.079 76.664 81.557 3,548,639 291,324,631
2023/11/27 83.714 86.779 82.143 84.464 3,931,302 331,310,476
2023/11/20 79.736 87.050 78.264 86.107 4,059,261 336,063,173
2023/11/13 79.236 81.764 78.007 79.729 2,565,550 204,433,286
2023/11/06 75.429 81.129 75.429 78.893 2,799,677 217,590,896
2023/10/30 73.571 78.043 72.936 75.321 3,418,683 256,290,972
2023/10/23 75.000 75.486 68.136 74.414 4,483,442 328,452,477
2023/10/16 90.936 91.650 74.800 74.929 3,875,147 321,942,368
2023/10/09 91.071 93.571 86.521 90.936 3,566,347 322,842,670
2023/09/25 90.714 94.607 89.721 91.643 2,782,395 255,065,627
2023/09/18 87.571 91.907 86.129 91.021 2,970,708 264,859,413
2023/09/11 87.771 90.500 84.079 88.143 2,875,037 251,920,085
2023/09/04 91.857 92.329 87.186 87.771 2,023,036 181,639,804
2023/08/28 90.900 92.286 84.543 91.286 3,718,924 333,787,374
※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。