Earth-Panda Advanced Magnetic Material Co Ltd (688077)

688077
🏛️ 中国 →
34.77
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 36.19 37.20 35.44 35.46 2.7M
2022-12-29 38.34 38.91 36.86 37.29 2.3M
2022-12-28 39.27 39.28 38.07 38.44 2.3M
2022-12-27 34.94 38.93 34.94 38.89 5.4M
2022-12-26 32.79 34.91 32.79 34.91 1.7M
2022-12-23 32.57 33.09 32.36 32.76 0.8M
2022-12-22 34.81 34.82 32.36 32.86 2.4M
2022-12-21 35.96 35.96 34.14 34.34 1.5M
2022-12-20 35.32 35.90 35.09 35.41 0.7M
2022-12-19 36.27 36.66 35.46 35.63 1.3M
2022-12-16 37.99 38.21 36.55 36.66 2.3M
2022-12-15 36.83 38.35 36.37 38.28 2.5M
2022-12-14 37.90 38.11 36.70 36.83 1.9M
2022-12-13 37.64 39.04 37.61 37.83 2.8M
2022-12-12 37.13 37.98 36.91 37.64 1.6M
2022-12-09 37.69 37.84 37.04 37.30 1.6M
2022-12-08 37.39 38.39 37.22 37.69 2.3M
2022-12-07 37.04 38.05 36.94 37.56 2.4M
2022-12-06 36.83 37.45 36.40 37.24 1.7M
2022-12-05 37.43 37.45 36.50 36.91 1.4M
2022-12-02 37.01 37.71 36.79 37.14 1.7M
2022-12-01 36.86 37.41 36.47 37.01 1.5M
2022-11-30 36.32 36.89 35.74 36.33 1.3M
2022-11-29 35.67 36.47 35.43 36.18 1.0M
2022-11-28 35.80 35.96 35.33 35.58 1.3M
2022-11-25 37.07 37.54 36.08 36.16 1.8M
2022-11-24 36.43 38.21 36.43 37.24 2.2M
2022-11-23 37.14 37.14 35.98 36.61 1.3M
2022-11-22 37.37 37.40 36.29 36.39 1.4M
2022-11-21 36.88 37.43 36.36 37.40 1.4M
2022-11-18 38.10 38.20 37.19 37.29 2.2M
2022-11-17 38.84 38.84 37.66 38.02 1.3M
2022-11-16 39.26 40.54 38.56 38.66 2.1M
2022-11-15 37.86 39.57 37.50 39.26 1.6M
2022-11-14 37.94 38.61 37.65 38.08 1.5M
2022-11-11 39.71 40.00 38.04 38.21 1.8M
2022-11-10 40.15 40.15 38.32 38.55 1.7M
2022-11-09 40.83 41.33 39.81 39.89 1.7M
2022-11-08 41.18 41.27 40.54 40.82 1.6M
2022-11-07 41.41 42.13 40.71 41.21 2.4M
2022-11-04 40.45 41.93 40.00 41.33 2.7M
2022-11-03 38.59 40.39 38.54 40.21 2.6M
2022-11-02 37.39 39.68 37.34 39.13 3.2M
2022-11-01 35.71 38.01 35.71 37.58 3.4M
2022-10-31 35.01 36.36 34.82 35.76 2.5M
2022-10-28 37.44 37.44 35.10 35.14 3.2M
2022-10-27 37.80 38.57 37.14 37.46 4.9M
2022-10-26 40.16 41.36 37.00 38.21 7.4M
2022-10-25 45.06 46.32 44.01 45.38 1.7M
2022-10-24 45.56 47.14 44.81 45.11 1.7M
2022-10-21 45.52 46.00 44.06 45.37 1.6M
2022-10-20 45.16 45.86 44.14 45.21 1.4M
2022-10-19 46.84 47.71 45.41 45.52 1.8M
2022-10-18 46.61 47.50 45.74 46.54 2.6M
2022-10-17 44.21 46.43 44.21 46.43 2.2M
2022-10-14 44.29 45.09 43.54 44.85 1.9M
2022-10-13 43.08 45.09 42.65 43.77 2.4M
2022-10-12 42.76 43.69 40.82 43.47 2.5M
2022-10-11 41.07 42.57 40.86 42.36 1.9M
2022-10-10 41.33 42.29 40.15 40.69 2.0M
2022-09-30 42.50 43.06 40.86 40.91 2.0M
2022-09-29 42.71 43.70 42.16 42.57 2.5M
2022-09-28 44.29 44.45 41.86 41.86 2.4M
2022-09-27 44.18 45.14 43.51 44.19 2.8M
2022-09-26 44.21 44.62 42.57 43.75 3.1M
2022-09-23 45.56 47.50 43.18 44.86 3.3M
2022-09-22 44.41 45.64 44.00 45.48 2.0M
2022-09-21 45.10 46.14 44.12 44.90 2.6M
2022-09-20 42.76 45.36 42.71 44.74 3.1M
2022-09-19 43.57 44.08 42.45 42.54 1.9M
2022-09-16 44.60 45.34 43.50 43.50 2.0M
2022-09-15 47.07 47.28 44.11 44.77 2.4M
2022-09-14 47.50 47.95 46.58 46.98 1.4M
2022-09-13 48.71 49.21 47.63 48.00 1.8M
2022-09-09 48.71 49.36 48.06 48.50 1.1M
2022-09-08 50.93 51.07 48.44 48.50 1.8M
2022-09-07 49.29 51.32 49.29 50.21 2.0M
2022-09-06 49.00 50.00 47.86 49.75 1.9M
2022-09-05 48.39 49.57 47.91 48.94 1.6M
2022-09-02 47.56 49.41 46.85 48.39 1.7M
2022-09-01 48.06 49.11 46.99 47.52 2.1M
2022-08-31 49.84 50.55 47.86 48.25 2.2M
2022-08-30 51.29 51.41 49.44 49.79 1.5M
2022-08-29 49.84 52.00 48.61 50.93 1.9M
2022-08-26 52.35 52.71 49.69 50.11 2.8M
2022-08-25 51.19 52.71 51.05 52.41 2.7M
2022-08-24 55.44 56.34 50.79 51.09 3.9M
2022-08-23 56.40 57.77 55.44 55.70 2.4M
2022-08-22 59.29 59.98 55.45 56.49 4.1M
2022-08-19 62.11 63.06 59.18 59.43 3.1M
2022-08-18 58.27 62.93 57.86 62.04 3.3M
2022-08-17 59.93 60.40 58.36 58.53 2.4M
2022-08-16 63.24 63.24 59.18 59.84 3.3M
2022-08-15 60.46 63.83 60.13 63.08 2.3M
2022-08-12 63.57 65.71 60.76 60.86 2.6M
2022-08-11 64.93 65.43 61.94 63.77 2.7M
2022-08-10 63.25 67.07 62.50 64.93 2.7M
2022-08-09 62.43 64.21 61.64 63.09 2.0M
2022-08-08 60.34 62.60 59.62 62.39 1.5M
2022-08-05 60.66 62.72 59.16 60.92 2.7M
2022-08-04 62.89 63.61 60.41 60.83 1.8M
2022-08-03 61.79 65.31 61.79 62.21 2.6M
2022-08-02 63.23 63.51 60.36 61.14 1.8M
2022-08-01 64.51 65.16 62.42 63.76 2.2M
2022-07-29 64.64 66.34 63.93 64.65 2.8M
2022-07-28 62.50 64.70 62.14 64.14 2.6M
2022-07-27 58.21 62.31 57.50 62.28 3.2M
2022-07-26 59.20 59.42 57.41 58.31 1.9M
2022-07-25 61.14 61.41 58.50 58.59 2.1M
2022-07-22 63.37 63.57 60.00 60.86 2.6M
2022-07-21 62.90 64.86 62.38 62.98 2.4M
2022-07-20 62.86 64.26 62.18 62.96 1.7M
2022-07-19 60.86 64.91 59.71 62.86 3.7M
2022-07-18 60.17 62.30 59.62 60.73 2.4M
2022-07-15 59.24 61.71 58.01 60.59 2.9M
2022-07-14 54.25 59.64 53.33 59.13 2.9M
2022-07-13 53.78 55.04 53.02 54.29 1.6M
2022-07-12 56.79 56.91 53.62 53.71 2.8M
2022-07-11 59.50 60.21 56.29 57.14 2.0M
2022-07-08 61.71 63.93 59.39 59.74 2.5M
2022-07-07 62.77 63.00 60.00 61.54 2.0M
2022-07-06 62.62 64.71 61.04 62.25 2.5M
2022-07-05 59.29 66.27 59.29 63.45 4.1M
2022-07-04 58.21 59.04 56.09 58.59 1.9M
2022-07-01 60.69 61.09 57.95 58.04 2.0M
2022-06-30 58.46 62.01 58.46 60.22 2.5M
2022-06-29 64.00 64.00 58.07 58.26 3.5M
2022-06-28 61.43 66.77 61.21 64.41 3.8M
2022-06-27 63.50 64.64 61.43 61.73 2.5M
2022-06-24 62.80 64.49 60.89 63.21 2.5M
2022-06-23 59.61 63.19 59.61 62.54 2.1M
2022-06-22 62.29 63.31 60.00 60.48 2.4M
2022-06-21 67.14 69.01 61.86 62.64 4.0M
2022-06-20 64.60 67.92 63.65 67.14 2.8M
2022-06-17 62.61 65.57 61.70 64.61 2.2M
2022-06-16 62.50 65.05 62.08 62.61 1.7M
2022-06-15 65.31 66.41 61.54 61.79 2.4M
2022-06-14 63.57 66.86 63.21 65.78 2.7M
2022-06-13 61.79 65.65 61.07 64.64 2.8M
2022-06-10 56.72 62.50 56.08 62.50 2.9M
2022-06-09 57.86 58.05 56.07 56.63 1.7M
2022-06-08 57.81 60.34 57.21 58.01 2.2M
2022-06-07 58.94 60.14 57.83 58.55 2.4M
2022-06-06 60.68 63.34 59.32 59.44 5.0M
2022-06-02 56.45 61.18 56.20 60.25 3.1M
2022-06-01 55.36 58.41 54.74 56.81 1.9M
2022-05-31 54.50 55.80 52.93 55.31 1.3M
2022-05-30 55.41 55.41 53.59 54.29 1.4M
2022-05-27 56.47 57.36 54.50 55.35 1.2M
2022-05-26 55.25 57.62 55.01 55.85 1.7M
2022-05-25 54.50 55.58 52.86 55.23 1.7M
2022-05-24 58.56 58.56 54.07 54.32 2.7M
2022-05-23 57.64 59.28 57.14 58.24 1.5M
2022-05-20 58.57 59.27 56.61 57.64 1.5M
2022-05-19 54.75 58.57 54.36 58.10 1.9M
2022-05-18 57.14 58.49 55.36 55.86 1.6M
2022-05-17 55.00 58.41 54.76 57.36 1.7M
2022-05-16 56.07 57.70 55.00 55.46 1.7M
2022-05-13 53.07 55.75 52.14 55.54 1.9M
2022-05-12 53.86 54.16 52.34 53.06 1.8M
2022-05-11 52.23 55.96 51.71 54.44 3.1M
2022-05-10 48.57 52.75 48.29 52.31 2.7M
2022-05-09 44.59 51.59 44.59 49.64 2.8M
2022-05-06 43.73 45.96 43.42 45.34 1.6M
2022-05-05 45.37 45.86 44.20 45.19 2.0M
2022-04-29 44.45 46.08 42.43 45.36 2.8M
2022-04-28 44.77 45.68 43.08 44.05 2.2M
2022-04-27 39.27 45.20 38.57 44.59 3.0M
2022-04-26 43.34 43.85 39.28 39.71 2.7M
2022-04-25 45.14 47.07 42.74 42.86 1.9M
2022-04-22 48.71 50.24 46.45 46.45 1.6M
2022-04-21 51.04 53.68 49.06 49.81 2.9M
2022-04-20 51.62 52.59 50.37 52.35 1.9M
2022-04-19 52.14 52.27 50.46 51.62 2.2M
2022-04-18 47.71 52.59 46.48 51.94 2.2M
2022-04-15 46.44 48.57 46.44 47.89 1.4M
2022-04-14 50.25 50.25 47.01 48.69 2.6M
2022-04-13 51.06 51.07 48.90 49.75 1.4M
2022-04-12 52.88 53.21 50.53 51.09 1.8M
2022-04-11 56.04 56.04 51.79 52.38 2.0M
2022-04-08 55.88 56.82 54.86 55.71 1.1M
2022-04-07 58.06 58.06 55.24 56.33 1.7M
2022-04-06 57.86 58.99 55.36 58.68 2.1M
2022-04-01 59.41 59.91 57.39 58.50 1.7M
2022-03-31 61.11 62.01 59.23 59.41 1.5M
2022-03-30 60.39 61.99 58.96 61.42 1.9M
2022-03-29 60.79 62.77 59.01 59.78 2.2M
2022-03-28 65.42 66.31 60.11 60.54 3.0M
2022-03-25 65.59 68.19 65.00 65.93 2.3M
2022-03-24 65.62 67.79 64.12 64.94 1.7M
2022-03-23 66.43 69.70 65.84 67.05 2.4M
2022-03-22 66.84 71.35 64.64 67.14 5.4M
2022-03-21 64.29 67.50 63.39 67.31 4.2M
2022-03-18 67.86 69.64 64.04 65.01 4.6M
2022-03-17 76.38 76.38 66.41 70.14 6.1M
2022-03-16 62.86 73.06 60.13 73.06 4.8M
2022-03-15 59.12 64.13 58.00 60.88 4.7M
2022-03-14 57.14 59.86 55.71 58.58 3.7M
2022-03-11 55.81 58.37 55.57 57.64 3.1M
2022-03-10 58.57 59.69 55.55 56.84 4.6M
2022-03-09 56.83 59.86 55.00 57.64 4.4M
2022-03-08 56.99 59.14 56.07 56.44 4.3M
2022-03-07 53.77 59.14 53.66 56.07 4.2M
2022-03-04 52.32 56.54 52.14 55.15 3.9M
2022-03-03 56.36 56.56 53.11 53.13 2.9M
2022-03-02 55.71 56.64 54.29 55.64 2.3M
2022-03-01 56.16 56.43 53.21 55.86 3.7M
2022-02-28 56.04 57.61 55.04 55.61 3.4M
2022-02-25 55.63 57.27 53.91 56.39 4.6M
2022-02-24 55.21 58.69 52.86 55.14 6.0M
2022-02-23 51.42 56.43 51.07 54.97 4.9M
2022-02-22 47.99 52.21 47.57 51.00 3.9M
2022-02-21 48.01 49.20 47.66 48.49 2.4M
2022-02-18 47.86 49.99 47.07 48.68 2.9M
2022-02-17 47.91 49.64 47.36 48.26 3.7M
2022-02-16 45.16 48.29 44.29 48.02 4.6M
2022-02-15 44.29 46.36 44.29 44.88 2.8M
2022-02-14 41.08 44.14 40.93 43.29 2.4M
2022-02-11 44.41 44.41 41.48 41.66 2.5M
2022-02-10 44.74 47.00 44.15 44.42 2.9M
2022-02-09 43.96 45.35 42.65 44.68 1.6M
2022-02-08 43.56 44.70 42.72 43.67 1.5M
2022-02-07 43.08 45.27 43.08 43.79 1.4M
2022-01-28 43.04 43.70 41.80 42.72 1.3M
2022-01-27 44.19 45.56 42.86 43.13 1.3M
2022-01-26 44.96 44.96 43.06 44.32 1.0M
2022-01-25 44.85 46.79 43.81 43.91 1.5M
2022-01-24 44.76 45.56 43.93 45.21 0.9M
2022-01-21 46.08 46.39 44.04 44.71 1.2M
2022-01-20 47.71 48.11 45.50 45.71 2.0M
2022-01-19 47.78 49.11 46.80 47.63 1.5M
2022-01-18 48.54 48.54 46.99 47.99 1.6M
2022-01-17 46.83 48.64 45.72 48.11 2.5M
2022-01-14 45.21 47.71 45.21 46.44 1.9M
2022-01-13 48.58 49.12 46.09 46.36 3.0M
2022-01-12 49.21 50.44 47.86 48.46 4.1M
2022-01-11 50.85 51.74 49.08 50.01 2.1M
2022-01-10 50.70 51.79 49.79 50.79 1.8M
2022-01-07 52.70 53.37 50.63 50.71 2.3M
2022-01-06 51.79 54.14 51.79 53.10 2.2M
2022-01-05 56.46 57.64 51.89 52.44 3.3M
2022-01-04 54.29 55.63 53.58 54.28 2.3M