Gresgying Digital Energy Technology Co Ltd (600212)

600212
🏛️ 中国 →
8.54
最終更新: 2025-09-29
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
2024-12-31 7.81 7.90 7.51 7.56 13.1M
2024-12-30 8.13 8.13 7.76 7.85 15.3M
2024-12-27 8.30 8.43 8.06 8.12 19.5M
2024-12-26 8.00 8.29 8.00 8.08 18.2M
2024-12-25 7.93 8.24 7.60 8.10 27.4M
2024-12-24 7.82 8.15 7.76 7.80 16.5M
2024-12-23 8.06 8.21 7.80 7.84 20.1M
2024-12-20 8.30 8.44 8.00 8.09 26.2M
2024-12-19 8.07 8.57 7.96 8.40 26.1M
2024-12-18 8.26 8.54 8.05 8.17 25.0M
2024-12-17 8.76 8.99 8.21 8.28 33.2M
2024-12-16 9.26 9.33 8.60 8.72 40.5M
2024-12-13 9.65 10.00 9.11 9.35 49.6M
2024-12-12 9.63 9.95 9.29 9.76 53.1M
2024-12-11 8.81 9.58 8.66 9.58 60.7M
2024-12-10 8.66 8.88 8.20 8.71 39.5M
2024-12-09 8.27 8.54 8.17 8.30 19.3M
2024-12-06 8.39 8.40 7.82 8.27 27.8M
2024-12-05 8.50 8.60 8.28 8.38 18.3M
2024-12-04 8.53 8.82 8.35 8.43 19.5M
2024-12-03 8.85 8.96 8.51 8.60 20.5M
2024-12-02 8.63 8.85 8.50 8.85 26.1M
2024-11-29 8.40 8.76 8.08 8.62 34.7M
2024-11-28 8.46 8.91 8.18 8.46 46.7M
2024-11-27 7.84 8.34 7.50 8.25 35.6M
2024-11-26 8.20 8.20 7.74 7.84 23.7M
2024-11-25 8.50 8.63 7.93 8.13 30.3M
2024-11-22 9.16 9.20 8.49 8.54 33.4M
2024-11-21 9.16 9.38 8.95 9.12 29.0M
2024-11-20 9.24 9.34 8.76 9.02 41.5M
2024-11-19 8.66 9.24 8.30 9.24 36.5M
2024-11-18 8.79 9.27 8.30 8.58 36.6M
2024-11-15 8.81 9.29 8.73 8.78 23.4M
2024-11-14 10.00 10.03 9.13 9.18 29.3M
2024-11-13 9.12 9.92 8.97 9.87 42.6M
2024-11-12 9.48 9.60 8.96 9.12 25.7M
2024-11-11 9.61 9.72 9.17 9.48 33.6M
2024-11-08 9.50 10.26 9.46 9.79 45.3M
2024-11-07 9.41 9.95 9.25 9.58 34.3M
2024-11-06 9.96 10.13 9.45 9.52 53.6M
2024-11-05 8.65 9.49 8.55 9.49 60.7M
2024-11-04 8.10 9.20 8.00 8.63 65.2M
2024-11-01 8.01 8.67 8.01 8.51 91.0M
2024-10-31 7.30 8.17 7.06 7.88 74.1M
2024-10-30 7.59 8.09 7.33 7.46 62.2M
2024-10-29 7.67 8.05 7.47 7.59 48.6M
2024-10-28 8.09 8.34 7.60 7.79 70.2M
2024-10-25 7.28 8.10 7.10 8.09 103.2M
2024-10-24 6.73 7.36 6.73 7.36 115.2M
2024-10-23 6.00 6.69 6.00 6.69 68.7M
2024-10-22 6.11 6.48 5.92 6.08 76.5M
2024-10-21 5.44 5.89 5.41 5.89 43.1M
2024-10-18 5.19 5.52 5.13 5.35 19.6M
2024-10-17 5.30 5.33 5.19 5.20 7.4M
2024-10-16 5.32 5.36 5.17 5.27 12.7M
2024-10-15 5.15 5.57 5.08 5.36 23.2M
2024-10-14 5.08 5.19 4.95 5.18 11.9M
2024-10-11 5.09 5.14 4.88 4.94 11.3M
2024-10-10 5.14 5.26 5.06 5.10 14.4M
2024-10-09 5.76 5.76 5.20 5.20 26.1M
2024-10-08 6.10 6.11 5.50 5.78 32.3M
2024-09-30 5.31 5.56 5.13 5.55 23.0M
2024-09-27 4.89 5.08 4.84 5.05 10.7M
2024-09-26 4.72 4.82 4.62 4.81 11.9M
2024-09-25 4.70 4.89 4.66 4.72 12.9M
2024-09-24 4.57 4.66 4.46 4.65 14.0M
2024-09-23 4.53 4.66 4.52 4.55 4.3M
2024-09-20 4.63 4.66 4.49 4.53 5.1M
2024-09-19 4.53 4.66 4.51 4.63 4.4M
2024-09-18 4.43 4.56 4.39 4.50 4.1M
2024-09-13 4.64 4.66 4.51 4.52 4.1M
2024-09-12 4.60 4.72 4.60 4.66 3.8M
2024-09-11 4.73 4.79 4.61 4.62 4.6M
2024-09-10 4.67 4.81 4.58 4.78 6.8M
2024-09-09 4.72 4.77 4.59 4.66 5.4M
2024-09-06 4.85 4.85 4.69 4.74 4.1M
2024-09-05 4.93 4.97 4.82 4.85 4.2M
2024-09-04 4.97 4.98 4.88 4.92 4.4M
2024-09-03 4.88 4.99 4.88 4.97 4.6M
2024-09-02 5.07 5.09 4.88 4.91 6.6M
2024-08-30 4.96 5.13 4.93 5.10 10.3M
2024-08-29 4.82 5.02 4.82 5.02 4.5M
2024-08-28 4.82 4.89 4.76 4.87 3.2M
2024-08-27 4.96 4.96 4.80 4.84 4.8M
2024-08-26 5.00 5.00 4.77 4.93 7.4M
2024-08-23 4.90 4.94 4.57 4.79 11.7M
2024-08-22 5.00 5.09 4.94 4.95 4.2M
2024-08-21 5.05 5.10 5.04 5.07 2.4M
2024-08-20 5.17 5.20 4.96 5.05 6.7M
2024-08-19 5.20 5.27 5.14 5.21 2.6M
2024-08-16 5.27 5.27 5.18 5.21 4.5M
2024-08-15 5.23 5.30 5.18 5.27 3.6M
2024-08-14 5.28 5.31 5.20 5.23 3.3M
2024-08-13 5.35 5.35 5.17 5.27 5.0M
2024-08-12 5.53 5.54 5.31 5.37 4.9M
2024-08-09 5.57 5.61 5.50 5.52 3.5M
2024-08-08 5.58 5.59 5.48 5.57 5.1M
2024-08-07 5.73 5.78 5.53 5.59 13.4M
2024-08-06 5.62 5.74 5.62 5.73 4.0M
2024-08-05 5.69 5.75 5.59 5.60 5.7M
2024-08-02 5.72 5.79 5.68 5.68 5.0M
2024-08-01 5.78 5.91 5.72 5.76 6.1M
2024-07-31 5.60 5.82 5.53 5.76 6.8M
2024-07-30 5.55 5.72 5.45 5.60 5.8M
2024-07-29 5.74 5.74 5.48 5.53 7.9M
2024-07-26 5.73 5.77 5.65 5.71 5.2M
2024-07-25 5.78 5.92 5.62 5.71 6.2M
2024-07-24 6.01 6.11 5.84 5.86 6.6M
2024-07-23 6.08 6.20 6.02 6.03 8.4M
2024-07-22 5.94 6.16 5.93 6.13 7.7M
2024-07-19 5.85 6.01 5.83 5.97 4.0M
2024-07-18 5.97 5.98 5.83 5.90 4.0M
2024-07-17 6.03 6.10 5.93 5.98 3.7M
2024-07-16 5.80 6.03 5.73 6.02 4.6M
2024-07-15 6.02 6.02 5.78 5.82 4.3M
2024-07-12 6.17 6.30 5.95 6.01 8.5M
2024-07-11 5.98 6.18 5.90 6.15 8.7M
2024-07-10 5.93 6.06 5.81 5.85 7.6M
2024-07-09 5.88 5.98 5.71 5.93 6.4M
2024-07-08 6.05 6.06 5.65 5.88 8.6M
2024-07-05 6.21 6.21 5.96 6.06 8.1M
2024-07-04 6.46 6.50 6.17 6.20 11.4M
2024-07-03 6.49 6.60 6.46 6.50 6.7M
2024-07-02 6.38 6.55 6.33 6.52 13.1M
2024-07-01 6.23 6.36 6.18 6.31 7.2M
2024-06-28 6.20 6.36 6.14 6.24 7.9M
2024-06-27 6.52 6.67 6.23 6.23 10.7M
2024-06-26 6.18 6.42 6.06 6.42 11.2M
2024-06-25 6.37 6.49 6.07 6.18 19.5M
2024-06-24 6.29 6.53 6.21 6.42 22.8M
2024-06-21 6.21 6.30 6.02 6.29 11.2M
2024-06-20 6.10 6.50 6.03 6.21 19.1M
2024-06-19 5.88 6.22 5.88 6.10 15.3M
2024-06-18 5.84 5.95 5.70 5.91 11.7M
2024-06-17 5.61 6.12 5.61 5.81 19.3M
2024-06-14 5.42 5.65 5.37 5.61 11.2M
2024-06-13 5.60 5.66 5.38 5.43 16.3M
2024-06-12 5.72 5.88 5.46 5.59 34.3M
2024-06-11 5.55 5.95 5.55 5.78 40.6M
2024-06-07 5.20 5.42 5.11 5.41 19.1M
2024-06-06 5.67 5.75 5.10 5.10 20.2M
2024-06-05 5.83 5.97 5.67 5.67 7.5M
2024-06-04 5.92 5.92 5.69 5.86 7.6M
2024-06-03 6.00 6.04 5.73 5.97 7.7M
2024-05-31 6.06 6.06 5.97 6.00 3.3M
2024-05-30 6.11 6.24 6.00 6.05 4.7M
2024-05-29 6.25 6.38 6.13 6.17 6.9M
2024-05-28 6.15 6.30 6.07 6.19 4.4M
2024-05-27 6.18 6.23 5.96 6.14 6.4M
2024-05-24 6.19 6.29 6.09 6.19 5.9M
2024-05-23 6.20 6.21 6.11 6.13 4.3M
2024-05-22 6.35 6.35 6.14 6.23 5.8M
2024-05-21 6.34 6.41 6.29 6.35 4.2M
2024-05-20 6.40 6.40 6.27 6.34 5.6M
2024-05-17 6.30 6.42 6.30 6.39 5.3M
2024-05-16 6.48 6.50 6.28 6.34 7.2M
2024-05-15 6.66 6.75 6.44 6.45 10.7M
2024-05-14 6.48 6.68 6.46 6.63 7.3M
2024-05-13 6.49 6.64 6.30 6.52 10.3M
2024-05-10 6.50 6.56 6.31 6.47 8.0M
2024-05-09 6.29 6.59 6.29 6.52 12.2M
2024-05-08 6.39 6.43 6.27 6.29 5.1M
2024-05-07 6.23 6.44 6.16 6.39 10.4M
2024-05-06 6.29 6.43 6.16 6.20 9.1M
2024-04-30 6.61 6.63 6.17 6.25 16.1M
2024-04-29 6.59 6.69 6.53 6.68 7.2M
2024-04-26 6.43 6.61 6.38 6.51 9.8M
2024-04-25 6.48 6.53 6.35 6.46 7.0M
2024-04-24 6.29 6.52 6.29 6.48 6.6M
2024-04-23 6.33 6.50 6.29 6.33 6.1M
2024-04-22 6.31 6.42 6.27 6.33 5.2M
2024-04-19 6.45 6.57 6.35 6.41 6.4M
2024-04-18 6.69 6.69 6.46 6.46 7.0M
2024-04-17 6.25 6.73 6.25 6.69 10.2M
2024-04-16 6.90 6.90 6.24 6.24 12.0M
2024-04-15 6.97 7.15 6.81 6.93 9.5M
2024-04-12 7.27 7.29 7.01 7.01 8.5M
2024-04-11 7.29 7.41 7.16 7.24 11.1M
2024-04-10 7.08 7.35 6.99 7.29 13.0M
2024-04-09 6.95 7.13 6.90 7.08 7.6M
2024-04-08 7.12 7.16 6.93 6.98 12.8M
2024-04-03 7.20 7.22 7.10 7.12 6.1M
2024-04-02 7.28 7.29 7.15 7.20 5.8M
2024-04-01 7.15 7.40 7.15 7.28 10.5M
2024-03-29 7.13 7.24 7.10 7.14 6.3M
2024-03-28 7.06 7.29 7.06 7.10 10.4M
2024-03-27 7.38 7.38 7.05 7.08 9.2M
2024-03-26 7.33 7.41 7.07 7.39 14.0M
2024-03-25 7.41 7.79 7.37 7.43 21.2M
2024-03-22 7.26 7.55 7.13 7.41 16.9M
2024-03-21 7.26 7.34 7.18 7.26 14.1M
2024-03-20 7.20 7.28 7.08 7.27 14.0M
2024-03-19 6.94 7.31 6.87 7.14 20.4M
2024-03-18 6.61 6.95 6.54 6.92 16.9M
2024-03-15 6.54 6.81 6.50 6.61 9.1M
2024-03-14 6.52 6.66 6.48 6.57 6.2M
2024-03-13 6.62 6.71 6.48 6.59 10.3M
2024-03-12 6.58 6.73 6.51 6.64 11.8M
2024-03-11 6.45 6.62 6.45 6.58 8.4M
2024-03-08 6.47 6.57 6.44 6.49 7.7M
2024-03-07 6.51 6.57 6.38 6.40 10.4M
2024-03-06 6.34 6.68 6.34 6.51 18.2M
2024-03-05 6.55 6.56 6.30 6.34 19.8M
2024-03-04 6.72 6.89 6.52 6.62 31.5M
2024-03-01 6.15 6.77 6.15 6.77 40.0M
2024-02-29 5.80 6.23 5.72 6.15 14.1M
2024-02-28 6.16 6.40 5.83 5.85 19.0M
2024-02-27 6.05 6.20 5.87 6.16 12.1M
2024-02-26 5.95 6.14 5.85 5.97 13.3M
2024-02-23 5.85 5.97 5.82 5.89 8.5M
2024-02-22 5.70 5.92 5.60 5.85 12.8M
2024-02-21 5.67 5.93 5.60 5.73 14.0M
2024-02-20 5.53 5.76 5.29 5.71 23.1M
2024-02-19 5.18 5.46 5.15 5.45 24.9M
2024-02-08 4.56 4.97 4.56 4.96 17.9M
2024-02-07 4.84 4.90 4.41 4.52 13.9M
2024-02-06 4.70 4.97 4.34 4.84 13.9M
2024-02-05 5.12 5.19 4.70 4.70 15.8M
2024-02-02 5.55 5.85 5.06 5.22 22.0M
2024-02-01 5.98 6.00 5.44 5.61 33.1M
2024-01-31 6.55 6.55 5.91 6.04 37.8M
2024-01-30 5.91 6.49 5.83 6.49 22.4M
2024-01-29 6.17 6.22 5.86 5.90 10.6M
2024-01-26 6.22 6.33 6.14 6.17 9.0M
2024-01-25 6.24 6.29 6.00 6.27 11.7M
2024-01-24 6.45 6.64 6.00 6.21 15.5M
2024-01-23 6.67 6.69 6.21 6.36 13.5M
2024-01-22 7.05 7.06 6.54 6.66 10.2M
2024-01-19 7.30 7.33 6.99 7.06 11.1M
2024-01-18 7.16 7.35 7.05 7.34 10.7M
2024-01-17 7.21 7.40 7.21 7.21 8.6M
2024-01-16 7.20 7.34 7.10 7.27 7.7M
2024-01-15 7.18 7.28 7.10 7.24 7.8M
2024-01-12 7.10 7.36 7.06 7.22 12.8M
2024-01-11 6.70 7.11 6.70 7.09 8.1M
2024-01-10 6.85 6.86 6.70 6.76 6.2M
2024-01-09 6.72 6.93 6.68 6.79 6.7M
2024-01-08 6.82 6.90 6.68 6.69 4.8M
2024-01-05 7.04 7.05 6.78 6.83 6.9M
2024-01-04 7.06 7.07 6.95 6.99 5.0M
2024-01-03 7.06 7.10 6.98 7.08 5.0M
2024-01-02 7.16 7.16 6.86 7.07 11.6M