Grinm Advanced Materials Co Ltd (600206)

600206
🏛️ 中国 →
21.35
最終更新: 2025-09-26
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 12.90 12.90 12.72 12.84 5.8M
2022-12-29 12.79 12.93 12.75 12.80 8.0M
2022-12-28 12.90 12.90 12.71 12.84 7.0M
2022-12-27 12.72 12.94 12.69 12.94 8.5M
2022-12-26 12.54 12.77 12.50 12.72 6.0M
2022-12-23 12.58 12.67 12.39 12.53 6.8M
2022-12-22 12.88 12.94 12.56 12.61 8.7M
2022-12-21 13.03 13.16 12.78 12.85 10.1M
2022-12-20 13.10 13.29 13.08 13.11 7.5M
2022-12-19 13.60 13.65 13.07 13.12 15.2M
2022-12-16 13.85 13.85 13.58 13.62 13.1M
2022-12-15 13.55 14.04 13.48 13.87 21.8M
2022-12-14 13.85 14.03 13.63 13.66 22.0M
2022-12-13 13.66 13.73 13.55 13.57 9.5M
2022-12-12 13.66 13.79 13.42 13.66 14.6M
2022-12-09 13.76 13.83 13.67 13.75 14.6M
2022-12-08 13.95 13.99 13.71 13.74 12.1M
2022-12-07 14.10 14.12 13.91 13.98 13.3M
2022-12-06 14.00 14.20 13.99 14.09 19.5M
2022-12-05 13.90 14.10 13.82 14.08 18.9M
2022-12-02 13.79 13.95 13.71 13.80 11.5M
2022-12-01 13.78 14.04 13.72 13.79 16.0M
2022-11-30 13.85 13.91 13.63 13.68 12.5M
2022-11-29 13.35 13.90 13.32 13.82 18.1M
2022-11-28 13.50 13.50 13.19 13.33 16.4M
2022-11-25 13.88 13.96 13.68 13.69 10.7M
2022-11-24 13.95 13.99 13.75 13.90 11.5M
2022-11-23 13.68 14.05 13.53 13.93 16.7M
2022-11-22 13.98 14.00 13.62 13.66 15.5M
2022-11-21 13.73 13.96 13.73 13.90 11.0M
2022-11-18 14.09 14.28 13.87 13.89 17.8M
2022-11-17 13.79 14.11 13.62 14.11 20.2M
2022-11-16 14.10 14.15 13.83 13.85 19.1M
2022-11-15 13.55 14.15 13.55 14.12 25.7M
2022-11-14 13.70 13.90 13.53 13.67 15.6M
2022-11-11 13.88 13.95 13.73 13.75 20.3M
2022-11-10 13.70 13.83 13.52 13.58 16.3M
2022-11-09 13.90 13.95 13.76 13.80 12.2M
2022-11-08 14.10 14.16 13.77 13.91 14.8M
2022-11-07 14.10 14.29 13.95 14.06 21.8M
2022-11-04 13.92 14.19 13.87 14.15 27.6M
2022-11-03 13.50 14.03 13.45 14.00 29.0M
2022-11-02 13.44 13.73 13.40 13.65 22.8M
2022-11-01 13.17 13.50 13.08 13.48 20.5M
2022-10-31 12.85 13.37 12.82 13.21 21.2M
2022-10-28 13.31 13.59 12.84 12.84 25.0M
2022-10-27 13.31 13.64 13.28 13.43 22.6M
2022-10-26 13.07 13.38 12.93 13.28 19.0M
2022-10-25 13.10 13.26 12.82 12.97 18.9M
2022-10-24 13.10 13.48 13.04 13.19 24.9M
2022-10-21 13.33 13.37 13.06 13.08 16.5M
2022-10-20 12.94 13.58 12.75 13.33 30.5M
2022-10-19 13.06 13.20 12.96 13.00 14.0M
2022-10-18 13.34 13.35 12.97 13.09 21.3M
2022-10-17 12.94 13.31 12.92 13.26 18.4M
2022-10-14 12.96 13.18 12.89 13.12 23.2M
2022-10-13 12.90 13.18 12.83 12.85 18.5M
2022-10-12 12.51 13.13 12.19 13.08 22.0M
2022-10-11 12.26 12.64 12.11 12.50 17.5M
2022-10-10 13.40 13.40 12.11 12.24 34.7M
2022-09-30 13.99 13.99 13.42 13.45 18.0M
2022-09-29 13.85 14.12 13.78 14.01 21.7M
2022-09-28 13.95 14.10 13.66 13.68 17.5M
2022-09-27 13.50 14.10 13.33 14.09 23.5M
2022-09-26 13.37 13.72 13.36 13.55 12.2M
2022-09-23 13.95 13.95 13.30 13.54 17.9M
2022-09-22 13.87 14.14 13.81 13.98 15.1M
2022-09-21 13.80 14.05 13.66 13.95 18.9M
2022-09-20 13.70 13.88 13.58 13.71 13.2M
2022-09-19 13.79 14.07 13.47 13.61 14.2M
2022-09-16 13.98 14.22 13.83 13.85 14.2M
2022-09-15 14.68 14.72 13.78 13.99 21.8M
2022-09-14 14.41 14.71 14.35 14.55 11.8M
2022-09-13 14.78 14.97 14.69 14.76 11.7M
2022-09-09 14.80 14.90 14.45 14.78 14.7M
2022-09-08 15.08 15.17 14.80 14.83 19.2M
2022-09-07 14.57 15.18 14.52 15.17 29.1M
2022-09-06 14.48 14.65 14.31 14.63 19.5M
2022-09-05 14.35 14.58 14.27 14.43 14.7M
2022-09-02 14.25 14.42 14.17 14.41 15.7M
2022-09-01 14.36 14.49 14.12 14.18 17.0M
2022-08-31 14.66 14.67 14.15 14.25 18.8M
2022-08-30 14.76 14.81 14.46 14.64 18.2M
2022-08-29 14.75 14.88 14.45 14.70 27.3M
2022-08-26 15.15 15.37 14.97 14.98 18.6M
2022-08-25 15.71 15.79 14.93 15.12 32.2M
2022-08-24 17.21 17.27 15.59 15.65 50.2M
2022-08-23 17.44 17.65 17.12 17.21 23.0M
2022-08-22 17.62 17.92 17.37 17.52 21.5M
2022-08-19 18.30 18.59 17.61 17.64 27.7M
2022-08-18 18.00 18.49 17.94 18.30 25.3M
2022-08-17 17.88 18.25 17.69 18.11 21.9M
2022-08-16 17.85 18.29 17.50 17.88 22.2M
2022-08-15 17.76 18.12 17.67 17.77 19.7M
2022-08-12 18.04 18.55 17.73 17.76 36.1M
2022-08-11 18.12 18.65 17.95 18.28 35.5M
2022-08-10 17.85 18.43 17.65 18.20 41.9M
2022-08-09 17.35 18.22 17.12 18.20 45.5M
2022-08-08 17.60 17.68 17.24 17.49 40.6M
2022-08-05 16.67 17.80 16.65 17.69 61.7M
2022-08-04 16.70 16.96 16.45 16.69 30.9M
2022-08-03 16.11 17.14 16.11 16.52 37.6M
2022-08-02 16.33 16.46 15.58 16.13 29.7M
2022-08-01 16.12 16.59 15.90 16.51 18.6M
2022-07-29 16.46 16.56 16.14 16.22 17.6M
2022-07-28 16.90 16.90 16.41 16.46 20.4M
2022-07-27 16.29 16.71 16.22 16.60 16.5M
2022-07-26 16.00 16.39 15.80 16.31 16.1M
2022-07-25 16.19 16.53 15.99 16.08 14.0M
2022-07-22 16.70 16.85 16.05 16.26 22.0M
2022-07-21 16.67 17.10 16.51 16.66 21.5M
2022-07-20 17.10 17.25 16.58 16.77 25.3M
2022-07-19 16.34 16.72 16.23 16.50 17.1M
2022-07-18 16.54 16.71 16.07 16.36 20.8M
2022-07-15 16.13 16.96 16.11 16.49 24.9M
2022-07-14 16.20 16.30 16.05 16.17 21.2M
2022-07-13 16.65 16.75 16.08 16.20 21.8M
2022-07-12 16.95 17.42 16.55 16.64 20.3M
2022-07-11 16.85 17.27 16.70 16.98 20.1M
2022-07-08 18.15 18.19 16.78 16.85 52.0M
2022-07-07 18.39 18.54 17.83 18.49 14.0M
2022-07-06 18.07 18.76 17.99 18.38 19.8M
2022-07-05 18.30 18.86 17.70 18.18 20.0M
2022-07-04 18.62 18.64 17.79 18.31 24.9M
2022-07-01 19.49 19.62 18.76 18.81 15.9M
2022-06-30 18.20 19.78 18.20 19.34 27.2M
2022-06-29 18.95 19.12 18.08 18.16 23.6M
2022-06-28 18.70 19.28 18.50 19.18 20.4M
2022-06-27 18.75 18.82 18.14 18.64 17.4M
2022-06-24 18.81 19.19 18.52 18.70 22.7M
2022-06-23 18.06 18.83 18.03 18.71 21.4M
2022-06-22 18.26 18.68 18.05 18.08 19.0M
2022-06-21 18.35 18.58 17.88 18.27 19.1M
2022-06-20 18.30 18.91 18.26 18.41 24.2M
2022-06-17 18.49 18.66 18.04 18.39 36.7M
2022-06-16 17.18 18.93 17.18 18.55 56.3M
2022-06-15 17.40 17.92 17.21 17.21 18.1M
2022-06-14 17.51 17.54 16.68 17.40 26.6M
2022-06-13 17.72 17.80 17.37 17.68 18.2M
2022-06-10 16.96 17.95 16.80 17.80 20.7M
2022-06-09 17.30 17.53 16.88 17.10 15.5M
2022-06-08 17.54 17.71 16.84 17.36 24.2M
2022-06-07 17.68 17.87 17.30 17.50 21.7M
2022-06-06 17.26 18.11 17.17 17.90 29.2M
2022-06-02 17.10 17.34 16.90 17.17 17.9M
2022-06-01 17.10 17.24 16.89 17.09 16.3M
2022-05-31 16.84 17.37 16.73 17.30 29.8M
2022-05-30 16.96 17.09 16.58 16.84 16.5M
2022-05-27 16.75 17.22 16.73 16.87 24.3M
2022-05-26 16.79 16.91 16.31 16.65 22.2M
2022-05-25 16.20 17.13 16.20 16.99 32.5M
2022-05-24 16.50 16.91 16.01 16.10 29.3M
2022-05-23 16.27 16.76 16.19 16.56 19.2M
2022-05-20 16.44 16.45 16.12 16.24 18.4M
2022-05-19 15.60 16.46 15.57 16.44 27.1M
2022-05-18 15.69 16.13 15.67 15.87 23.9M
2022-05-17 15.00 15.90 14.95 15.79 31.2M
2022-05-16 15.05 15.40 14.94 15.07 13.7M
2022-05-13 14.90 15.13 14.83 14.94 13.2M
2022-05-12 14.70 15.14 14.60 14.92 19.7M
2022-05-11 14.09 15.25 14.07 14.69 34.4M
2022-05-10 12.97 14.31 12.95 14.12 29.0M
2022-05-09 13.03 13.52 13.03 13.32 12.0M
2022-05-06 13.50 13.57 13.08 13.22 17.2M
2022-05-05 13.63 13.96 13.50 13.83 16.7M
2022-04-29 13.20 13.75 12.98 13.68 22.2M
2022-04-28 13.50 13.50 12.79 13.03 22.6M
2022-04-27 12.72 13.80 12.47 13.73 25.2M
2022-04-26 12.98 13.61 12.62 13.00 21.1M
2022-04-25 13.39 13.63 12.86 12.88 26.5M
2022-04-22 14.37 15.04 13.86 13.93 30.3M
2022-04-21 14.67 15.15 14.30 14.43 24.0M
2022-04-20 14.75 15.15 14.60 14.80 19.0M
2022-04-19 14.22 15.18 14.13 14.75 28.0M
2022-04-18 14.00 14.50 13.66 14.13 22.4M
2022-04-15 14.30 14.33 13.98 14.18 12.9M
2022-04-14 14.17 14.68 14.10 14.50 17.3M
2022-04-13 14.26 14.35 13.92 14.05 14.8M
2022-04-12 14.26 14.35 13.81 14.33 15.7M
2022-04-11 14.72 14.95 14.18 14.25 18.1M
2022-04-08 14.59 15.05 14.37 14.90 28.6M
2022-04-07 15.01 15.17 14.50 14.52 22.5M
2022-04-06 15.62 15.62 14.98 15.20 31.6M
2022-04-01 15.60 15.78 15.30 15.70 43.9M
2022-03-31 14.96 15.82 14.93 15.74 89.2M
2022-03-30 13.63 14.38 13.63 14.38 20.0M
2022-03-29 13.34 13.49 13.03 13.07 7.4M
2022-03-28 13.30 13.44 13.09 13.29 7.1M
2022-03-25 13.74 13.78 13.42 13.43 8.0M
2022-03-24 13.85 13.92 13.56 13.62 7.7M
2022-03-23 13.89 14.03 13.78 13.96 8.2M
2022-03-22 13.99 14.02 13.74 13.85 8.0M
2022-03-21 14.10 14.10 13.78 14.02 10.8M
2022-03-18 13.95 14.28 13.85 14.07 10.8M
2022-03-17 13.67 14.44 13.59 14.02 26.5M
2022-03-16 12.94 13.54 12.77 13.47 23.7M
2022-03-15 12.88 13.35 12.68 12.72 21.1M
2022-03-14 13.13 13.25 12.94 12.99 13.1M
2022-03-11 13.97 13.98 12.85 13.37 36.0M
2022-03-10 14.65 14.71 14.15 14.19 15.2M
2022-03-09 14.41 14.72 13.73 14.25 19.4M
2022-03-08 14.47 14.86 14.03 14.37 17.5M
2022-03-07 14.72 14.86 14.30 14.45 14.5M
2022-03-04 14.96 15.16 14.70 14.82 11.8M
2022-03-03 15.35 15.38 14.94 15.02 11.6M
2022-03-02 15.32 15.36 15.10 15.25 10.4M
2022-03-01 15.51 15.61 15.25 15.37 17.3M
2022-02-28 15.32 15.70 15.26 15.49 21.5M
2022-02-25 15.49 15.63 15.24 15.32 17.1M
2022-02-24 15.51 15.67 15.00 15.24 24.4M
2022-02-23 14.85 15.82 14.80 15.60 33.7M
2022-02-22 14.69 14.89 14.50 14.77 10.6M
2022-02-21 14.79 14.94 14.60 14.80 10.1M
2022-02-18 14.66 14.92 14.59 14.79 11.3M
2022-02-17 14.59 14.96 14.44 14.73 18.3M
2022-02-16 14.50 14.65 14.30 14.57 12.3M
2022-02-15 13.95 14.33 13.94 14.30 10.0M
2022-02-14 13.86 14.09 13.74 13.98 7.7M
2022-02-11 14.33 14.38 13.85 13.94 11.9M
2022-02-10 14.58 14.65 14.30 14.38 9.0M
2022-02-09 14.22 14.64 14.08 14.61 11.5M
2022-02-08 14.19 14.27 13.81 14.27 9.8M
2022-02-07 14.06 14.38 14.03 14.23 9.0M
2022-01-28 14.22 14.28 13.56 13.91 12.9M
2022-01-27 14.63 14.70 14.09 14.09 11.0M
2022-01-26 14.16 14.68 14.12 14.64 11.6M
2022-01-25 14.40 14.61 14.10 14.10 9.6M
2022-01-24 14.30 14.63 14.15 14.51 7.3M
2022-01-21 14.32 14.52 14.06 14.37 11.7M
2022-01-20 14.94 15.26 14.28 14.34 16.0M
2022-01-19 15.10 15.23 14.85 14.94 9.7M
2022-01-18 15.17 15.46 15.10 15.23 10.8M
2022-01-17 14.70 15.30 14.66 15.27 16.1M
2022-01-14 14.69 14.90 14.58 14.61 10.6M
2022-01-13 15.36 15.39 14.69 14.78 15.5M
2022-01-12 15.28 15.49 15.26 15.39 11.8M
2022-01-11 15.21 15.48 15.08 15.16 11.5M
2022-01-10 15.04 15.35 14.92 15.23 11.3M
2022-01-07 15.35 15.55 15.03 15.04 17.3M
2022-01-06 15.15 15.60 15.14 15.46 18.6M
2022-01-05 15.84 15.84 15.16 15.24 26.8M
2022-01-04 16.38 16.45 15.46 15.84 45.7M