GRIPM Advanced Materials Co Ltd (688456)

688456
🏛️ 中国 →
50.11
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
2023-12-29 27.87 28.48 27.62 28.17 0.8M
2023-12-28 28.50 28.50 26.86 28.09 1.6M
2023-12-27 28.53 28.53 27.00 27.30 1.8M
2023-12-26 28.82 28.89 27.58 28.89 0.9M
2023-12-25 30.00 30.00 28.01 28.50 1.0M
2023-12-22 29.11 29.33 28.51 28.79 0.5M
2023-12-21 28.77 29.26 28.22 29.06 0.5M
2023-12-20 29.19 29.58 28.68 28.78 0.4M
2023-12-19 29.30 29.30 28.12 29.27 0.7M
2023-12-18 29.61 30.02 29.00 29.15 0.7M
2023-12-15 30.55 30.72 29.82 30.08 0.6M
2023-12-14 30.90 30.95 30.27 30.61 0.9M
2023-12-13 30.91 31.50 30.66 30.72 0.9M
2023-12-12 31.32 31.32 30.60 30.89 0.5M
2023-12-11 30.73 31.02 30.21 31.00 0.6M
2023-12-08 30.86 31.08 30.54 30.85 0.5M
2023-12-07 31.28 31.28 30.62 30.98 0.6M
2023-12-06 31.01 32.00 31.00 31.41 1.0M
2023-12-05 31.31 31.72 30.86 31.31 0.9M
2023-12-04 31.01 31.68 30.72 31.50 1.2M
2023-12-01 30.78 31.08 30.39 30.99 0.8M
2023-11-30 31.10 31.21 30.30 30.78 1.0M
2023-11-29 30.76 31.48 30.42 30.99 1.1M
2023-11-28 30.09 30.90 29.91 30.72 1.0M
2023-11-27 29.91 30.26 29.66 30.02 0.7M
2023-11-24 31.04 31.30 29.88 29.97 1.1M
2023-11-23 30.81 31.31 30.59 31.19 0.8M
2023-11-22 31.26 31.69 30.71 30.78 0.8M
2023-11-21 31.93 32.13 31.26 31.45 0.9M
2023-11-20 32.73 32.75 31.64 31.98 2.1M
2023-11-17 29.52 32.96 29.52 32.60 3.4M
2023-11-16 29.97 30.46 29.50 29.77 0.7M
2023-11-15 30.31 30.60 29.72 30.01 0.6M
2023-11-14 30.26 30.26 29.60 30.01 0.9M
2023-11-13 29.52 30.21 29.11 30.19 1.1M
2023-11-10 29.46 29.85 28.50 29.40 0.9M
2023-11-09 29.92 30.46 29.50 29.86 1.1M
2023-11-08 30.62 30.66 29.75 30.18 1.4M
2023-11-07 29.39 30.96 29.00 30.75 2.3M
2023-11-06 27.66 29.70 27.46 29.50 2.8M
2023-11-03 27.08 27.75 27.01 27.29 1.1M
2023-11-02 27.85 28.49 27.05 27.24 1.0M
2023-11-01 27.60 28.29 27.44 27.77 1.1M
2023-10-31 28.01 28.15 27.24 27.54 1.1M
2023-10-30 28.20 28.70 27.35 28.13 1.0M
2023-10-27 28.47 28.78 27.36 28.40 0.7M
2023-10-26 28.39 28.88 27.74 28.41 0.6M
2023-10-25 28.80 29.37 28.37 28.50 0.5M
2023-10-24 27.87 28.77 27.05 28.68 0.8M
2023-10-23 28.11 28.37 27.00 27.45 0.7M
2023-10-20 28.86 29.19 28.49 28.58 0.5M
2023-10-19 28.70 29.38 28.12 28.85 0.6M
2023-10-18 29.35 29.60 28.69 28.92 0.4M
2023-10-17 29.14 29.58 28.81 29.35 0.4M
2023-10-16 29.37 29.37 28.66 29.26 0.6M
2023-10-13 29.76 29.87 29.21 29.39 0.6M
2023-10-12 29.40 29.93 29.25 29.88 0.7M
2023-10-11 29.45 30.03 29.00 29.39 0.8M
2023-10-10 30.80 30.80 29.25 29.47 1.0M
2023-10-09 31.32 31.42 30.42 30.59 0.9M
2023-09-28 30.86 31.55 30.46 31.43 1.1M
2023-09-27 30.37 30.99 30.10 30.86 0.9M
2023-09-26 30.33 30.85 29.91 30.53 0.6M
2023-09-25 30.70 31.08 29.81 30.49 0.7M
2023-09-22 29.62 30.56 29.10 30.49 0.6M
2023-09-21 29.59 29.92 29.25 29.67 0.5M
2023-09-20 30.12 30.29 29.36 29.55 0.7M
2023-09-19 31.06 31.50 30.06 30.45 0.8M
2023-09-18 30.00 30.96 29.80 30.92 1.0M
2023-09-15 30.56 30.68 29.74 30.09 0.6M
2023-09-14 30.02 30.52 29.50 30.50 0.5M
2023-09-13 30.65 30.93 30.06 30.57 0.9M
2023-09-12 31.95 32.56 30.58 30.78 1.2M
2023-09-11 30.85 32.42 30.75 32.12 1.5M
2023-09-08 30.54 30.95 30.31 30.66 0.7M
2023-09-07 31.50 31.50 30.29 30.34 0.8M
2023-09-06 31.14 31.37 30.84 31.20 0.8M
2023-09-05 31.20 31.90 30.72 31.00 0.8M
2023-09-04 30.85 31.57 29.99 31.30 1.5M
2023-09-01 30.55 31.11 29.84 30.49 1.1M
2023-08-31 30.99 32.18 30.15 30.56 1.8M
2023-08-30 29.12 30.70 29.12 30.61 1.7M
2023-08-29 28.21 29.30 28.08 29.03 2.2M
2023-08-28 31.98 31.98 27.50 28.50 2.6M
2023-08-25 32.81 33.19 30.22 31.08 2.3M
2023-08-24 35.69 35.69 32.35 33.10 2.6M
2023-08-23 36.96 37.57 35.00 35.20 1.3M
2023-08-22 36.00 37.01 35.40 36.79 0.6M
2023-08-21 35.99 36.68 35.05 36.28 0.6M
2023-08-18 36.03 36.97 36.03 36.30 0.3M
2023-08-17 35.85 36.55 35.36 36.33 0.4M
2023-08-16 35.85 36.90 35.54 35.85 0.6M
2023-08-15 34.80 36.59 34.80 35.90 0.7M
2023-08-14 34.20 35.78 34.20 35.50 0.6M
2023-08-11 35.55 36.98 34.55 34.95 1.0M
2023-08-10 36.53 36.54 35.61 36.00 0.5M
2023-08-09 37.91 37.91 35.90 36.00 1.1M
2023-08-08 38.28 38.29 36.98 37.97 0.9M
2023-08-07 38.35 38.71 37.85 38.29 0.5M
2023-08-04 37.86 38.49 37.50 38.37 0.5M
2023-08-03 38.04 38.53 37.70 38.14 0.7M
2023-08-02 38.00 38.45 37.37 38.20 0.5M
2023-08-01 37.50 38.20 37.25 37.87 0.6M
2023-07-31 37.77 37.99 36.79 37.60 0.6M
2023-07-28 37.68 37.68 36.51 37.50 0.8M
2023-07-27 37.38 38.18 36.80 37.31 1.4M
2023-07-26 38.85 39.04 37.95 38.02 1.0M
2023-07-25 39.88 39.88 38.31 38.90 1.2M
2023-07-24 38.71 40.55 37.87 39.41 2.1M
2023-07-21 38.78 38.88 37.83 38.31 0.8M
2023-07-20 39.39 39.49 38.30 38.31 1.4M
2023-07-19 40.03 40.14 38.08 39.11 2.2M
2023-07-18 40.11 40.11 38.91 39.90 3.0M
2023-07-17 37.66 41.00 37.00 40.15 6.5M
2023-07-14 36.30 36.39 35.64 36.17 1.0M
2023-07-13 36.35 36.60 35.44 35.78 1.1M
2023-07-12 36.28 36.78 35.50 35.88 1.2M
2023-07-11 35.61 36.17 35.35 36.06 1.7M
2023-07-10 34.70 36.25 34.70 35.73 2.3M
2023-07-07 34.23 34.86 33.81 34.63 1.2M
2023-07-06 34.40 34.79 33.81 34.16 1.0M
2023-07-05 34.20 34.86 34.05 34.30 0.9M
2023-07-04 34.15 34.46 33.81 34.20 0.8M
2023-07-03 33.57 34.31 33.57 34.14 1.1M
2023-06-30 32.35 33.69 32.15 33.47 1.6M
2023-06-29 32.18 32.40 31.88 32.28 0.7M
2023-06-28 31.98 32.43 31.10 32.14 0.9M
2023-06-27 31.70 32.32 31.70 32.14 0.6M
2023-06-26 31.57 32.44 31.21 31.68 0.6M
2023-06-21 32.10 32.25 31.50 31.85 0.5M
2023-06-20 32.08 32.56 31.61 32.08 0.6M
2023-06-19 33.12 33.49 32.11 32.30 0.8M
2023-06-16 32.90 33.78 32.79 33.20 0.7M
2023-06-15 32.60 33.15 32.40 33.00 0.7M
2023-06-14 32.40 32.85 32.40 32.58 0.6M
2023-06-13 31.29 32.58 31.01 32.51 1.0M
2023-06-12 31.61 32.08 31.22 31.22 0.6M
2023-06-09 32.05 32.34 31.39 31.69 0.5M
2023-06-08 32.32 32.98 31.72 32.13 0.4M
2023-06-07 31.75 32.48 31.52 32.34 0.5M
2023-06-06 32.70 32.84 31.78 31.98 0.7M
2023-06-05 33.08 33.43 32.45 32.77 0.6M
2023-06-02 32.48 33.66 32.18 33.05 1.1M
2023-06-01 31.52 32.35 31.52 32.34 0.7M
2023-05-31 31.34 31.82 31.10 31.74 0.8M
2023-05-30 31.35 31.60 30.70 31.28 0.7M
2023-05-29 30.90 31.69 30.87 31.15 0.6M
2023-05-26 30.81 31.30 30.53 31.05 0.5M
2023-05-25 29.87 30.82 29.85 30.81 0.7M
2023-05-24 31.05 31.05 29.96 30.00 0.6M
2023-05-23 31.10 31.12 30.38 30.56 0.5M
2023-05-22 30.78 31.17 30.65 30.98 0.4M
2023-05-19 30.16 30.99 29.84 30.78 0.9M
2023-05-18 29.50 30.34 29.47 30.05 0.6M
2023-05-17 29.58 30.08 29.30 29.78 0.3M
2023-05-16 30.32 30.45 29.00 29.99 0.8M
2023-05-15 30.40 30.40 29.83 30.18 0.6M
2023-05-12 30.31 30.55 29.94 30.40 0.8M
2023-05-11 30.02 30.75 29.74 30.41 1.1M
2023-05-10 29.59 30.28 28.89 30.25 0.9M
2023-05-09 29.50 29.87 28.72 29.87 0.8M
2023-05-08 28.80 29.32 28.61 29.18 0.6M
2023-05-05 29.47 29.64 28.52 29.01 0.6M
2023-05-04 29.84 30.20 29.22 29.40 0.6M
2023-04-28 29.10 30.30 28.87 29.85 1.2M
2023-04-27 28.31 28.72 28.00 28.69 0.7M
2023-04-26 27.72 28.46 27.53 28.21 0.5M
2023-04-25 28.99 28.99 27.15 27.60 1.0M
2023-04-24 28.45 29.43 28.00 28.63 0.9M
2023-04-21 28.88 29.96 28.26 28.45 1.7M
2023-04-20 28.44 28.88 28.22 28.66 0.7M
2023-04-19 28.40 28.86 28.28 28.80 1.0M
2023-04-18 29.00 29.12 28.40 28.60 0.9M
2023-04-17 29.42 29.70 28.74 29.12 1.9M
2023-04-14 30.57 30.97 29.40 29.47 1.8M
2023-04-13 31.28 31.37 30.39 30.41 0.6M
2023-04-12 30.80 31.26 30.41 31.09 0.4M
2023-04-11 31.09 31.33 30.38 30.60 0.5M
2023-04-10 31.76 31.76 30.95 31.00 0.7M
2023-04-07 32.08 32.08 31.39 31.58 0.8M
2023-04-06 31.97 32.17 31.30 32.08 0.8M
2023-04-04 30.96 32.66 30.93 32.07 1.5M
2023-04-03 31.39 31.39 30.41 31.05 0.9M
2023-03-31 30.59 31.17 30.16 31.05 1.1M
2023-03-30 30.48 30.58 30.11 30.46 0.7M
2023-03-29 31.07 31.12 30.04 30.58 2.4M
2023-03-28 31.68 32.20 31.02 31.16 1.1M
2023-03-27 31.15 31.75 30.04 31.56 1.6M
2023-03-24 31.40 31.40 30.66 31.06 0.8M
2023-03-23 31.88 31.88 30.78 31.06 1.2M
2023-03-22 32.30 32.49 31.70 32.00 0.6M
2023-03-21 31.79 32.47 31.17 32.32 0.7M
2023-03-20 31.97 32.30 31.40 31.58 0.8M
2023-03-17 31.80 32.33 31.32 31.82 0.7M
2023-03-16 32.01 32.35 31.23 31.32 0.5M
2023-03-15 31.05 32.70 31.05 32.12 1.0M
2023-03-14 30.96 31.29 30.50 31.18 0.8M
2023-03-13 32.00 32.00 30.01 31.15 2.2M
2023-03-10 32.61 33.13 31.67 32.13 0.8M
2023-03-09 32.56 33.63 32.06 32.80 1.1M
2023-03-08 32.30 32.58 31.85 32.29 0.6M
2023-03-07 32.77 33.29 31.95 32.30 0.9M
2023-03-06 32.68 33.45 32.60 32.96 1.1M
2023-03-03 32.60 32.94 31.84 32.68 1.1M
2023-03-02 33.31 33.41 32.30 32.59 1.1M
2023-03-01 33.73 33.89 33.23 33.41 0.7M
2023-02-28 33.69 34.11 33.00 33.53 1.0M
2023-02-27 33.82 34.15 33.15 33.32 0.7M
2023-02-24 33.65 34.06 33.21 33.94 0.9M
2023-02-23 33.87 34.29 33.44 33.65 0.7M
2023-02-22 33.50 34.48 33.32 33.82 0.9M
2023-02-21 33.85 34.22 33.15 33.60 0.9M
2023-02-20 33.79 33.97 32.99 33.66 1.2M
2023-02-17 34.45 34.45 32.97 33.74 1.2M
2023-02-16 35.93 35.93 33.22 34.45 3.4M
2023-02-15 34.90 36.80 34.55 36.22 2.5M
2023-02-14 34.70 34.91 34.01 34.86 1.1M
2023-02-13 32.90 35.35 32.90 34.60 2.8M
2023-02-10 32.18 33.48 31.30 33.23 2.9M
2023-02-09 32.02 32.48 31.88 32.33 1.4M
2023-02-08 33.85 33.85 31.95 32.00 1.9M
2023-02-07 34.80 34.80 33.10 33.68 1.7M
2023-02-06 34.45 35.43 34.30 34.54 0.8M
2023-02-03 34.70 34.74 34.10 34.69 0.6M
2023-02-02 34.47 34.96 34.21 34.70 1.1M
2023-02-01 33.99 34.75 33.72 34.55 1.4M
2023-01-31 33.95 34.18 33.06 33.86 1.0M
2023-01-30 34.18 34.61 33.69 33.82 1.0M
2023-01-20 33.91 34.20 33.59 33.95 0.6M
2023-01-19 33.15 34.00 32.78 33.98 1.0M
2023-01-18 32.87 33.71 32.87 33.29 1.1M
2023-01-17 32.39 33.24 32.32 33.02 1.0M
2023-01-16 32.11 33.15 31.95 32.36 1.4M
2023-01-13 32.66 32.83 31.91 32.30 0.9M
2023-01-12 32.04 32.88 31.77 32.88 1.2M
2023-01-11 32.88 33.00 31.81 31.82 1.0M
2023-01-10 33.80 33.80 32.35 33.00 1.5M
2023-01-09 34.20 34.36 33.20 33.70 0.8M
2023-01-06 33.65 34.21 33.50 33.80 0.7M
2023-01-05 34.29 34.51 33.59 33.93 1.4M
2023-01-04 35.05 35.05 33.90 34.40 0.8M
2023-01-03 34.00 35.01 33.71 34.54 1.1M