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
2023-12-29 12.27 12.41 12.20 12.39 7.4M
2023-12-28 12.03 12.33 11.91 12.27 6.2M
2023-12-27 11.89 12.03 11.86 12.02 3.7M
2023-12-26 12.16 12.16 11.86 11.88 4.7M
2023-12-25 12.05 12.18 12.03 12.15 4.4M
2023-12-22 12.20 12.21 12.01 12.09 5.3M
2023-12-21 12.00 12.15 11.86 12.11 5.6M
2023-12-20 12.24 12.29 12.04 12.08 4.6M
2023-12-19 12.20 12.29 12.13 12.23 4.8M
2023-12-18 12.42 12.44 12.18 12.26 6.9M
2023-12-15 12.62 12.68 12.43 12.49 5.4M
2023-12-14 12.78 12.81 12.61 12.66 4.1M
2023-12-13 12.80 12.84 12.67 12.69 4.7M
2023-12-12 12.80 12.85 12.71 12.82 5.1M
2023-12-11 12.51 12.81 12.47 12.80 8.1M
2023-12-08 12.60 12.73 12.55 12.59 7.4M
2023-12-07 12.69 12.76 12.59 12.63 6.1M
2023-12-06 12.62 12.88 12.62 12.72 6.5M
2023-12-05 13.14 13.14 12.68 12.69 7.1M
2023-12-04 13.03 13.07 12.94 13.01 6.2M
2023-12-01 12.98 13.07 12.74 13.03 6.6M
2023-11-30 13.00 13.07 12.81 13.00 6.2M
2023-11-29 13.01 13.17 13.00 13.08 6.5M
2023-11-28 13.15 13.15 12.89 13.07 5.9M
2023-11-27 12.82 13.11 12.82 13.07 9.5M
2023-11-24 13.01 13.03 12.81 12.86 6.0M
2023-11-23 12.88 13.08 12.86 13.07 6.0M
2023-11-22 13.10 13.20 12.88 12.93 8.4M
2023-11-21 13.38 13.38 13.11 13.14 8.9M
2023-11-20 13.14 13.28 13.12 13.27 8.8M
2023-11-17 13.09 13.23 13.00 13.16 8.6M
2023-11-16 13.27 13.30 13.05 13.09 9.4M
2023-11-15 13.47 13.48 13.19 13.27 11.8M
2023-11-14 13.37 13.39 13.20 13.28 13.4M
2023-11-13 13.53 13.67 13.20 13.30 19.9M
2023-11-10 13.40 13.74 13.23 13.40 27.8M
2023-11-09 13.11 14.13 13.08 13.49 49.7M
2023-11-08 13.22 13.24 12.98 13.04 11.6M
2023-11-07 12.97 13.25 12.97 13.17 12.4M
2023-11-06 13.00 13.14 12.84 13.04 17.8M
2023-11-03 12.46 12.72 12.43 12.66 7.3M
2023-11-02 12.59 12.64 12.40 12.43 5.5M
2023-11-01 12.54 12.66 12.50 12.58 5.1M
2023-10-31 12.60 12.67 12.44 12.54 7.1M
2023-10-30 12.29 12.65 12.26 12.59 8.5M
2023-10-27 12.08 12.44 12.08 12.40 9.6M
2023-10-26 12.00 12.21 11.96 12.17 7.1M
2023-10-25 11.97 12.15 11.90 12.09 7.2M
2023-10-24 11.75 12.03 11.38 11.98 11.9M
2023-10-23 12.08 12.08 11.68 11.79 7.3M
2023-10-20 12.17 12.39 11.96 12.08 12.4M
2023-10-19 11.99 12.50 11.87 12.22 21.4M
2023-10-18 12.09 12.15 11.86 11.87 5.6M
2023-10-17 12.10 12.24 12.00 12.15 4.2M
2023-10-16 12.34 12.36 12.01 12.13 5.3M
2023-10-13 12.25 12.39 12.22 12.35 4.5M
2023-10-12 12.25 12.34 12.14 12.34 6.2M
2023-10-11 12.11 12.31 12.05 12.22 7.4M
2023-10-10 11.99 12.18 11.95 12.12 7.1M
2023-10-09 12.05 12.06 11.84 11.94 6.4M
2023-09-28 11.92 12.07 11.85 12.06 5.8M
2023-09-27 11.94 12.11 11.90 11.90 4.6M
2023-09-26 12.05 12.08 11.93 11.96 3.7M
2023-09-25 12.25 12.29 12.02 12.06 4.8M
2023-09-22 12.08 12.24 11.97 12.24 4.6M
2023-09-21 12.01 12.12 11.96 12.02 3.9M
2023-09-20 12.16 12.29 12.06 12.06 3.4M
2023-09-19 12.36 12.38 12.12 12.20 4.0M
2023-09-18 12.45 12.47 12.30 12.35 4.0M
2023-09-15 12.39 12.63 12.34 12.49 5.2M
2023-09-14 12.47 12.47 12.30 12.37 3.5M
2023-09-13 12.59 12.60 12.30 12.46 5.6M
2023-09-12 12.70 12.74 12.58 12.60 4.7M
2023-09-11 12.70 12.75 12.52 12.70 5.6M
2023-09-08 12.45 12.73 12.43 12.64 7.2M
2023-09-07 12.70 12.75 12.49 12.50 8.6M
2023-09-06 12.38 12.83 12.38 12.79 11.0M
2023-09-05 12.41 12.52 12.36 12.47 6.8M
2023-09-04 12.22 12.42 12.15 12.40 6.1M
2023-09-01 12.19 12.27 12.14 12.21 3.5M
2023-08-31 12.17 12.27 12.11 12.22 4.8M
2023-08-30 12.06 12.34 12.06 12.19 7.2M
2023-08-29 11.72 12.13 11.70 12.06 6.8M
2023-08-28 12.24 12.35 11.66 11.70 8.3M
2023-08-25 12.05 12.10 11.60 11.65 7.9M
2023-08-24 12.18 12.22 12.03 12.04 4.3M
2023-08-23 12.37 12.37 12.08 12.10 5.2M
2023-08-22 12.44 12.55 12.20 12.41 6.0M
2023-08-21 12.50 12.59 12.41 12.42 4.1M
2023-08-18 12.69 12.75 12.48 12.50 6.9M
2023-08-17 12.75 12.76 12.62 12.73 8.0M
2023-08-16 12.84 12.97 12.77 12.78 5.3M
2023-08-15 12.80 12.87 12.68 12.85 3.8M
2023-08-14 12.73 12.84 12.63 12.81 4.5M
2023-08-11 13.01 13.02 12.73 12.73 6.4M
2023-08-10 12.95 13.05 12.93 13.00 3.5M
2023-08-09 13.09 13.15 12.92 12.97 5.7M
2023-08-08 13.15 13.23 13.09 13.13 4.5M
2023-08-07 13.27 13.37 13.18 13.20 6.4M
2023-08-04 13.31 13.45 13.26 13.27 6.7M
2023-08-03 13.22 13.42 13.19 13.35 5.8M
2023-08-02 13.43 13.50 13.27 13.28 5.8M
2023-08-01 13.34 13.40 13.21 13.39 6.6M
2023-07-31 13.28 13.42 13.26 13.34 6.6M
2023-07-28 13.12 13.31 13.05 13.27 6.1M
2023-07-27 13.22 13.27 13.10 13.14 4.4M
2023-07-26 13.26 13.35 13.18 13.22 5.5M
2023-07-25 13.18 13.31 13.15 13.30 6.4M
2023-07-24 13.06 13.15 12.99 13.09 3.6M
2023-07-21 13.08 13.15 12.92 13.04 5.8M
2023-07-20 13.28 13.31 13.07 13.07 7.3M
2023-07-19 13.20 13.32 13.12 13.28 7.4M
2023-07-18 13.30 13.42 13.23 13.25 8.9M
2023-07-17 13.55 13.55 13.14 13.27 19.1M
2023-07-14 13.91 14.00 13.69 13.75 10.7M
2023-07-13 13.98 13.98 13.81 13.89 10.0M
2023-07-12 13.89 13.91 13.69 13.79 13.1M
2023-07-11 14.01 14.02 13.72 13.95 15.8M
2023-07-10 14.20 14.24 13.90 14.01 14.3M
2023-07-07 14.00 14.20 13.88 14.15 21.3M
2023-07-06 14.14 14.24 13.98 14.07 41.1M
2023-07-05 13.70 14.61 13.59 14.60 63.1M
2023-07-04 13.91 14.24 13.63 13.70 45.5M
2023-07-03 13.17 13.30 13.11 13.16 8.0M
2023-06-30 12.87 13.14 12.85 13.14 6.9M
2023-06-29 12.69 13.00 12.65 12.94 8.6M
2023-06-28 12.85 12.86 12.46 12.72 9.8M
2023-06-27 12.78 12.87 12.67 12.79 5.2M
2023-06-26 13.00 13.00 12.71 12.80 8.7M
2023-06-21 13.25 13.31 13.05 13.05 10.5M
2023-06-20 13.35 13.52 13.31 13.31 10.5M
2023-06-19 13.15 13.45 13.12 13.37 13.2M
2023-06-16 13.10 13.22 13.01 13.17 9.8M
2023-06-15 12.94 13.11 12.90 13.10 8.9M
2023-06-14 13.00 13.08 12.92 12.94 7.9M
2023-06-13 12.86 13.08 12.78 13.01 8.5M
2023-06-12 12.78 12.90 12.73 12.85 7.0M
2023-06-09 12.70 12.80 12.53 12.78 11.5M
2023-06-08 13.15 13.15 12.70 12.71 15.5M
2023-06-07 13.13 13.27 13.07 13.12 6.8M
2023-06-06 13.50 13.50 13.08 13.13 10.8M
2023-06-05 13.56 13.66 13.46 13.49 8.9M
2023-06-02 13.46 13.59 13.43 13.54 11.2M
2023-06-01 13.30 13.47 13.20 13.45 8.4M
2023-05-31 13.20 13.40 13.16 13.36 8.4M
2023-05-30 13.27 13.27 12.96 13.23 12.1M
2023-05-29 13.32 13.43 13.20 13.29 8.1M
2023-05-26 13.42 13.48 13.29 13.40 8.0M
2023-05-25 13.39 13.49 13.18 13.36 9.2M
2023-05-24 13.37 13.55 13.31 13.39 8.5M
2023-05-23 13.63 13.64 13.33 13.38 9.8M
2023-05-22 13.71 13.75 13.51 13.60 8.1M
2023-05-19 13.57 13.70 13.52 13.68 12.0M
2023-05-18 13.70 13.70 13.46 13.57 10.8M
2023-05-17 13.40 13.51 13.35 13.45 7.4M
2023-05-16 13.49 13.53 13.32 13.39 8.3M
2023-05-15 13.40 13.50 13.18 13.50 10.1M
2023-05-12 13.45 13.53 13.31 13.32 8.0M
2023-05-11 13.50 13.57 13.41 13.43 7.8M
2023-05-10 13.40 13.48 13.24 13.46 12.9M
2023-05-09 13.48 13.62 13.30 13.42 15.5M
2023-05-08 13.23 13.53 13.23 13.40 22.8M
2023-05-05 13.24 13.33 13.02 13.12 15.0M
2023-05-04 13.60 13.64 13.19 13.24 23.7M
2023-04-28 13.50 13.75 13.10 13.74 25.2M
2023-04-27 14.00 14.21 13.94 14.09 12.2M
2023-04-26 13.92 14.11 13.88 14.09 13.4M
2023-04-25 14.37 14.42 13.82 14.00 17.5M
2023-04-24 14.70 14.82 14.20 14.32 19.3M
2023-04-21 15.70 15.71 14.74 14.77 32.1M
2023-04-20 15.25 15.70 15.15 15.70 27.6M
2023-04-19 15.29 15.56 15.20 15.27 20.0M
2023-04-18 15.45 15.50 15.08 15.24 19.5M
2023-04-17 15.67 15.78 15.43 15.51 18.9M
2023-04-14 15.33 15.69 15.05 15.65 30.2M
2023-04-13 15.75 15.75 15.13 15.19 29.8M
2023-04-12 15.70 15.93 15.52 15.84 23.4M
2023-04-11 15.70 15.85 15.43 15.78 24.2M
2023-04-10 16.04 16.13 15.48 15.63 31.6M
2023-04-07 16.16 16.30 15.84 16.04 38.0M
2023-04-06 15.80 16.50 15.74 16.24 57.4M
2023-04-04 15.25 15.91 15.22 15.74 54.2M
2023-04-03 15.08 15.38 15.08 15.33 30.3M
2023-03-31 14.91 15.08 14.83 15.01 18.6M
2023-03-30 14.86 15.18 14.86 14.94 22.1M
2023-03-29 14.75 15.13 14.69 14.86 22.6M
2023-03-28 15.39 15.45 14.74 14.74 32.3M
2023-03-27 15.27 15.58 15.12 15.46 30.9M
2023-03-24 15.27 15.43 15.11 15.24 23.8M
2023-03-23 14.90 15.44 14.85 15.39 37.6M
2023-03-22 14.90 15.05 14.75 14.98 27.0M
2023-03-21 15.09 15.43 14.80 14.99 38.8M
2023-03-20 14.91 15.51 14.86 15.08 40.0M
2023-03-17 14.91 15.07 14.71 14.95 34.5M
2023-03-16 14.80 15.14 14.70 14.72 36.1M
2023-03-15 14.48 15.14 14.40 14.98 60.1M
2023-03-14 14.20 14.57 13.85 14.49 43.4M
2023-03-13 14.26 14.35 14.02 14.29 24.9M
2023-03-10 14.09 14.32 13.97 14.24 30.9M
2023-03-09 13.99 14.33 13.99 14.19 30.6M
2023-03-08 13.85 14.07 13.81 13.97 16.4M
2023-03-07 14.19 14.23 13.84 13.88 21.0M
2023-03-06 14.03 14.23 13.86 14.16 24.0M
2023-03-03 13.90 14.03 13.84 13.98 19.0M
2023-03-02 14.05 14.09 13.77 13.77 21.4M
2023-03-01 13.58 14.11 13.55 14.08 33.6M
2023-02-28 13.71 13.71 13.44 13.62 26.4M
2023-02-27 13.71 13.88 13.49 13.88 22.1M
2023-02-24 13.91 13.97 13.73 13.85 11.0M
2023-02-23 13.95 14.02 13.78 13.88 12.9M
2023-02-22 13.94 13.98 13.86 13.96 11.3M
2023-02-21 14.01 14.15 13.93 14.04 15.9M
2023-02-20 13.75 14.02 13.63 13.97 12.7M
2023-02-17 14.04 14.12 13.78 13.79 15.8M
2023-02-16 14.48 14.52 13.91 14.02 20.1M
2023-02-15 14.44 14.52 14.28 14.47 15.4M
2023-02-14 14.45 14.58 14.33 14.40 15.4M
2023-02-13 14.31 14.53 14.20 14.45 19.2M
2023-02-10 14.27 14.42 14.09 14.24 16.5M
2023-02-09 13.78 14.28 13.78 14.26 22.2M
2023-02-08 14.00 14.12 13.79 13.84 11.3M
2023-02-07 13.93 14.03 13.89 14.00 9.8M
2023-02-06 14.05 14.09 13.90 13.93 10.3M
2023-02-03 14.06 14.20 13.86 14.13 16.6M
2023-02-02 14.17 14.32 14.06 14.07 19.2M
2023-02-01 13.80 14.25 13.79 14.17 24.1M
2023-01-31 13.71 13.82 13.65 13.79 9.3M
2023-01-30 13.88 13.88 13.70 13.74 14.2M
2023-01-20 13.55 13.70 13.51 13.67 10.2M
2023-01-19 13.38 13.56 13.30 13.54 11.5M
2023-01-18 13.32 13.45 13.25 13.38 7.5M
2023-01-17 13.29 13.42 13.23 13.31 7.6M
2023-01-16 13.03 13.30 13.01 13.24 10.4M
2023-01-13 13.11 13.13 12.87 13.03 7.7M
2023-01-12 13.09 13.13 12.93 13.04 6.6M
2023-01-11 13.22 13.42 12.99 12.99 9.9M
2023-01-10 13.28 13.32 13.17 13.22 7.2M
2023-01-09 13.26 13.34 13.19 13.23 6.8M
2023-01-06 13.20 13.37 13.14 13.21 9.6M
2023-01-05 13.07 13.24 13.03 13.19 6.5M
2023-01-04 13.09 13.29 12.97 13.13 10.0M
2023-01-03 12.83 13.15 12.75 13.11 10.6M