GRINM Semiconductor Materials Co (688432)

688432
🏛️ 中国 →
13.65
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
2023-12-29 12.25 12.42 12.16 12.35 1.9M
2023-12-28 11.72 12.29 11.68 12.21 3.0M
2023-12-27 11.56 11.77 11.47 11.77 1.9M
2023-12-26 11.91 11.91 11.46 11.59 2.6M
2023-12-25 12.09 12.16 11.87 11.91 1.9M
2023-12-22 12.12 12.17 12.01 12.09 1.7M
2023-12-21 11.97 12.15 11.86 12.12 1.8M
2023-12-20 12.21 12.23 12.00 12.02 1.6M
2023-12-19 12.10 12.21 12.03 12.16 1.6M
2023-12-18 12.40 12.40 12.09 12.10 2.3M
2023-12-15 12.44 12.51 12.34 12.37 1.4M
2023-12-14 12.53 12.60 12.43 12.45 2.1M
2023-12-13 12.54 12.56 12.37 12.47 1.8M
2023-12-12 12.45 12.56 12.41 12.54 2.3M
2023-12-11 12.28 12.49 12.10 12.49 3.4M
2023-12-08 12.33 12.47 12.21 12.29 3.3M
2023-12-07 12.54 12.58 12.26 12.32 3.2M
2023-12-06 12.50 12.62 12.45 12.53 2.3M
2023-12-05 12.82 12.83 12.51 12.51 3.6M
2023-12-04 12.89 12.97 12.80 12.88 2.1M
2023-12-01 12.85 12.95 12.75 12.91 2.6M
2023-11-30 13.05 13.05 12.76 12.91 3.0M
2023-11-29 13.08 13.27 13.00 13.02 3.5M
2023-11-28 13.01 13.14 12.85 13.07 3.3M
2023-11-27 12.85 12.98 12.73 12.92 3.5M
2023-11-24 13.12 13.12 12.83 12.88 3.1M
2023-11-23 13.03 13.16 12.81 13.13 3.5M
2023-11-22 13.11 13.24 12.95 12.95 4.1M
2023-11-21 13.38 13.43 13.17 13.18 4.3M
2023-11-20 13.25 13.59 13.20 13.43 6.6M
2023-11-17 12.92 13.30 12.83 13.17 8.0M
2023-11-16 13.45 13.45 12.93 12.93 9.0M
2023-11-15 13.74 13.78 13.40 13.41 9.1M
2023-11-14 13.56 13.83 13.56 13.64 6.3M
2023-11-13 13.90 14.10 13.56 13.63 6.6M
2023-11-10 13.54 13.94 13.54 13.85 5.3M
2023-11-09 13.83 13.90 13.56 13.56 3.2M
2023-11-08 14.00 14.00 13.65 13.78 3.5M
2023-11-07 13.79 14.02 13.79 13.92 2.8M
2023-11-06 13.55 13.89 13.55 13.88 3.1M
2023-11-03 13.15 13.59 13.10 13.52 2.7M
2023-11-02 13.33 13.45 13.14 13.14 1.5M
2023-11-01 13.43 13.58 13.30 13.33 1.5M
2023-10-31 13.52 13.61 13.33 13.42 1.7M
2023-10-30 13.00 13.63 13.00 13.52 3.4M
2023-10-27 12.88 13.20 12.68 13.18 3.4M
2023-10-26 12.94 13.09 12.90 12.98 1.8M
2023-10-25 13.06 13.19 12.92 13.13 1.7M
2023-10-24 12.55 13.05 12.51 12.99 2.4M
2023-10-23 12.90 12.94 12.50 12.55 2.5M
2023-10-20 13.25 13.40 13.02 13.03 2.7M
2023-10-19 13.19 13.77 13.18 13.33 3.0M
2023-10-18 13.60 13.70 13.26 13.28 2.0M
2023-10-17 13.69 13.77 13.51 13.66 2.0M
2023-10-16 14.06 14.16 13.60 13.67 3.6M
2023-10-13 14.06 14.16 13.98 14.04 2.2M
2023-10-12 13.98 14.16 13.90 14.14 2.6M
2023-10-11 13.95 14.03 13.72 14.02 3.2M
2023-10-10 13.77 13.94 13.70 13.74 1.8M
2023-10-09 13.83 13.94 13.70 13.75 2.2M
2023-09-28 13.60 13.93 13.60 13.93 2.5M
2023-09-27 13.61 13.81 13.56 13.59 1.7M
2023-09-26 13.70 13.81 13.59 13.61 1.2M
2023-09-25 14.00 14.12 13.76 13.76 1.7M
2023-09-22 13.58 14.02 13.58 13.99 2.2M
2023-09-21 13.61 13.79 13.61 13.66 1.2M
2023-09-20 13.90 13.96 13.66 13.68 1.8M
2023-09-19 13.95 14.01 13.77 13.86 1.7M
2023-09-18 14.10 14.20 13.94 13.97 2.6M
2023-09-15 14.25 14.48 13.99 14.17 2.9M
2023-09-14 14.54 14.54 14.11 14.21 3.4M
2023-09-13 14.85 14.85 14.35 14.53 3.3M
2023-09-12 14.99 14.99 14.73 14.73 3.1M
2023-09-11 14.96 15.11 14.71 14.99 4.8M
2023-09-08 14.59 15.20 14.51 14.98 7.2M
2023-09-07 14.91 14.91 14.50 14.65 5.6M
2023-09-06 14.56 15.15 14.55 15.01 7.5M
2023-09-05 14.67 14.86 14.55 14.61 3.9M
2023-09-04 14.58 14.68 14.34 14.67 4.0M
2023-09-01 14.60 14.80 14.41 14.55 3.9M
2023-08-31 14.50 14.83 14.30 14.75 7.1M
2023-08-30 14.10 14.63 14.10 14.47 6.4M
2023-08-29 13.57 14.12 13.48 14.07 3.8M
2023-08-28 14.07 14.18 13.53 13.60 4.5M
2023-08-25 13.51 13.62 13.25 13.30 3.2M
2023-08-24 13.68 13.83 13.50 13.67 1.4M
2023-08-23 14.02 14.06 13.60 13.62 1.8M
2023-08-22 13.78 14.14 13.41 14.07 3.6M
2023-08-21 13.73 13.86 13.61 13.65 1.9M
2023-08-18 13.74 13.98 13.51 13.65 2.6M
2023-08-17 13.48 13.75 13.30 13.71 2.2M
2023-08-16 13.55 13.80 13.51 13.52 1.8M
2023-08-15 13.99 14.02 13.66 13.70 2.9M
2023-08-14 14.06 14.13 13.83 14.08 2.2M
2023-08-11 14.50 14.50 14.12 14.14 2.0M
2023-08-10 14.38 14.56 14.29 14.36 2.2M
2023-08-09 14.19 14.43 14.08 14.29 2.7M
2023-08-08 14.73 14.78 14.18 14.20 5.3M
2023-08-07 14.90 14.96 14.70 14.73 3.1M
2023-08-04 14.85 15.05 14.83 14.96 2.3M
2023-08-03 14.87 15.00 14.85 14.89 1.8M
2023-08-02 14.94 15.07 14.86 14.95 1.9M
2023-08-01 15.04 15.10 14.92 14.97 2.5M
2023-07-31 14.92 15.15 14.82 15.04 3.2M
2023-07-28 14.88 14.91 14.62 14.91 2.6M
2023-07-27 14.88 14.97 14.81 14.83 2.0M
2023-07-26 15.13 15.13 14.83 14.88 2.7M
2023-07-25 15.07 15.17 14.95 15.13 2.8M
2023-07-24 14.87 15.04 14.77 14.88 1.8M
2023-07-21 14.96 15.07 14.83 14.87 2.5M
2023-07-20 15.22 15.25 14.91 14.96 4.2M
2023-07-19 15.33 15.56 15.15 15.17 4.0M
2023-07-18 15.25 15.80 15.22 15.41 6.5M
2023-07-17 15.50 15.52 15.13 15.25 4.6M
2023-07-14 15.69 15.84 15.51 15.55 4.3M
2023-07-13 15.29 15.65 15.18 15.62 6.0M
2023-07-12 15.68 15.74 15.12 15.15 5.4M
2023-07-11 15.25 15.70 15.25 15.63 4.0M
2023-07-10 15.55 15.65 15.24 15.32 3.2M
2023-07-07 15.81 15.81 15.43 15.44 3.5M
2023-07-06 15.86 16.04 15.71 15.74 4.6M
2023-07-05 16.06 16.15 15.83 15.88 4.4M
2023-07-04 15.78 16.26 15.72 16.08 7.1M
2023-07-03 15.74 15.93 15.69 15.82 4.4M
2023-06-30 15.48 15.76 15.39 15.69 4.7M
2023-06-29 15.40 15.73 15.35 15.39 4.2M
2023-06-28 15.53 15.65 15.01 15.45 5.3M
2023-06-27 15.42 15.66 15.42 15.57 3.9M
2023-06-26 15.88 15.93 15.29 15.42 6.5M
2023-06-21 16.40 16.40 15.80 15.93 9.4M
2023-06-20 16.19 16.88 16.05 16.62 12.4M
2023-06-19 16.21 16.39 16.08 16.32 7.1M
2023-06-16 16.13 16.22 15.99 16.19 6.4M
2023-06-15 16.44 16.56 16.01 16.03 10.3M
2023-06-14 15.80 16.58 15.70 16.49 16.8M
2023-06-13 15.14 15.74 14.97 15.68 8.5M
2023-06-12 15.10 15.27 15.03 15.13 4.6M
2023-06-09 15.00 15.17 14.88 15.14 4.9M
2023-06-08 15.52 15.59 14.85 15.00 8.9M
2023-06-07 15.52 15.78 15.33 15.69 4.7M
2023-06-06 16.24 16.24 15.35 15.43 10.5M
2023-06-05 16.38 16.67 16.20 16.27 7.9M
2023-06-02 16.80 16.90 16.35 16.35 10.7M
2023-06-01 16.10 16.66 15.99 16.60 10.9M
2023-05-31 16.10 16.33 16.02 16.25 6.4M
2023-05-30 16.05 16.25 15.83 16.21 7.1M
2023-05-29 16.40 16.50 16.10 16.16 7.0M
2023-05-26 16.24 16.45 16.05 16.33 8.1M
2023-05-25 16.01 16.29 15.80 16.19 7.5M
2023-05-24 15.85 16.43 15.80 16.05 8.2M
2023-05-23 16.21 16.38 15.94 15.94 7.0M
2023-05-22 16.66 16.78 16.23 16.37 6.6M
2023-05-19 16.16 16.53 16.16 16.41 10.5M
2023-05-18 16.16 16.33 16.06 16.16 6.8M
2023-05-17 15.77 16.50 15.77 16.29 10.7M
2023-05-16 15.53 15.98 15.43 15.84 8.9M
2023-05-15 15.49 15.65 15.27 15.64 7.7M
2023-05-12 15.49 15.83 15.26 15.33 8.8M
2023-05-11 15.48 15.56 15.22 15.53 7.4M
2023-05-10 15.49 15.73 15.09 15.30 10.9M
2023-05-09 16.08 16.18 15.53 15.53 10.1M
2023-05-08 16.20 16.34 15.89 16.07 8.5M
2023-05-05 16.52 16.74 15.84 16.20 10.4M
2023-05-04 17.05 17.28 16.32 16.41 14.3M
2023-04-28 16.48 17.59 16.48 17.42 14.4M
2023-04-27 16.86 17.38 16.66 16.86 13.6M
2023-04-26 16.82 17.29 16.31 16.68 16.1M
2023-04-25 18.59 18.60 16.77 16.77 21.4M
2023-04-24 18.78 19.20 18.28 18.59 15.6M
2023-04-21 20.34 20.34 18.50 18.70 30.6M
2023-04-20 20.01 20.88 20.00 20.55 24.4M
2023-04-19 20.44 21.02 19.97 20.16 22.8M
2023-04-18 20.74 20.99 19.75 20.43 25.9M
2023-04-17 22.33 22.35 20.65 21.17 31.8M
2023-04-14 19.50 22.22 19.42 21.89 48.9M
2023-04-13 20.00 20.33 19.16 19.20 32.1M
2023-04-12 18.44 21.26 18.12 20.79 43.8M
2023-04-11 17.68 18.04 17.40 17.88 16.1M
2023-04-10 17.72 18.34 17.08 17.93 22.5M
2023-04-07 17.77 18.03 17.49 17.86 16.2M
2023-04-06 17.20 18.37 17.19 17.81 28.1M
2023-04-04 17.26 18.18 17.17 17.40 26.8M
2023-04-03 16.90 17.35 16.77 17.24 19.5M
2023-03-31 16.38 17.00 16.36 16.86 15.2M
2023-03-30 16.72 16.72 16.16 16.38 13.5M
2023-03-29 16.01 16.84 15.95 16.70 18.0M
2023-03-28 16.55 16.60 15.95 15.97 10.8M
2023-03-27 16.13 17.07 16.12 16.53 15.3M
2023-03-24 17.05 17.21 16.22 16.22 20.1M
2023-03-23 16.83 17.23 16.67 17.15 16.7M
2023-03-22 16.97 17.25 16.70 16.81 11.9M
2023-03-21 16.90 17.12 16.67 16.92 14.4M
2023-03-20 16.48 17.16 16.22 17.09 24.6M
2023-03-17 16.27 16.60 16.00 16.49 16.0M
2023-03-16 16.19 16.49 15.91 16.03 13.4M
2023-03-15 16.64 16.98 16.25 16.27 21.2M
2023-03-14 15.89 16.70 15.74 16.56 26.0M
2023-03-13 15.87 16.08 15.58 15.88 10.6M
2023-03-10 15.89 16.78 15.73 16.11 22.1M
2023-03-09 15.24 15.94 15.24 15.94 13.9M
2023-03-08 15.12 15.36 15.09 15.29 4.7M
2023-03-07 15.59 15.78 15.07 15.18 7.7M
2023-03-06 15.42 15.58 15.28 15.48 5.0M
2023-03-03 15.65 15.88 15.36 15.42 8.0M
2023-03-02 15.30 15.55 15.25 15.38 4.7M
2023-03-01 14.97 15.52 14.94 15.34 5.8M
2023-02-28 14.82 15.06 14.80 14.97 3.6M
2023-02-27 15.39 15.50 14.79 14.82 7.4M
2023-02-24 15.37 15.57 15.32 15.45 5.2M
2023-02-23 15.41 15.47 15.26 15.29 4.2M
2023-02-22 15.35 15.55 15.30 15.43 4.2M
2023-02-21 15.50 15.70 15.37 15.48 5.2M
2023-02-20 15.30 15.58 15.26 15.58 5.4M
2023-02-17 15.65 15.78 15.28 15.35 8.7M
2023-02-16 16.28 16.45 15.52 15.69 15.9M
2023-02-15 16.49 16.85 16.34 16.41 17.7M
2023-02-14 16.08 16.59 16.00 16.19 17.4M
2023-02-13 15.98 16.07 15.72 15.89 6.9M
2023-02-10 16.05 16.29 15.78 15.93 12.4M
2023-02-09 15.40 15.95 15.37 15.94 11.9M
2023-02-08 15.85 15.96 15.39 15.43 10.4M
2023-02-07 16.07 16.10 15.72 15.88 8.4M
2023-02-06 15.88 16.31 15.86 16.06 13.5M
2023-02-03 15.67 16.00 15.46 15.99 10.4M
2023-02-02 15.70 16.26 15.64 15.82 15.3M
2023-02-01 15.28 15.59 15.19 15.59 8.8M
2023-01-31 15.47 15.55 15.09 15.19 9.4M
2023-01-30 15.41 15.68 15.30 15.56 10.0M
2023-01-20 15.64 15.73 15.16 15.24 11.5M
2023-01-19 15.49 15.67 15.39 15.54 13.7M
2023-01-18 14.71 15.95 14.49 15.75 25.1M
2023-01-17 14.07 14.73 14.00 14.52 11.7M
2023-01-16 13.58 14.07 13.58 13.99 7.2M
2023-01-13 13.69 13.75 13.59 13.68 3.0M
2023-01-12 13.70 13.79 13.56 13.62 3.8M
2023-01-11 13.92 14.11 13.68 13.70 6.7M
2023-01-10 13.81 14.09 13.76 13.94 6.2M
2023-01-09 13.96 14.09 13.72 13.81 6.2M
2023-01-06 13.82 14.10 13.79 13.90 6.1M
2023-01-05 13.70 13.88 13.59 13.81 5.8M
2023-01-04 13.90 14.22 13.64 13.82 9.1M
2023-01-03 13.31 13.78 13.25 13.78 6.5M