Guangdong Tianan New Material Co Ltd (603725)

603725
🏛️ 中国 →
9.75
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 7.69 7.99 7.69 7.95 10.7M
2023-12-28 7.61 7.87 7.51 7.76 10.9M
2023-12-27 7.47 7.59 7.44 7.55 7.9M
2023-12-26 7.45 7.57 7.45 7.49 8.8M
2023-12-25 7.66 7.71 7.46 7.48 10.8M
2023-12-22 7.99 8.02 7.59 7.63 14.0M
2023-12-21 8.00 8.00 7.49 7.89 19.5M
2023-12-20 8.21 8.52 8.01 8.03 12.8M
2023-12-19 8.36 8.38 8.01 8.14 20.0M
2023-12-18 8.34 8.52 8.30 8.41 16.4M
2023-12-15 8.35 8.59 8.22 8.41 27.7M
2023-12-14 8.00 8.61 8.00 8.41 37.2M
2023-12-13 7.91 8.03 7.83 7.99 19.8M
2023-12-12 7.97 8.14 7.69 8.07 29.0M
2023-12-11 7.69 7.98 7.36 7.86 33.1M
2023-12-08 8.16 8.36 7.71 7.72 50.0M
2023-12-07 9.71 10.01 8.31 8.31 68.1M
2023-12-06 8.36 9.19 7.94 9.19 46.9M
2023-12-05 7.56 8.35 7.54 8.35 22.9M
2023-12-04 7.61 7.74 7.57 7.59 6.8M
2023-12-01 7.50 7.59 7.46 7.57 7.6M
2023-11-30 7.71 7.73 7.40 7.52 8.4M
2023-11-29 7.73 7.81 7.64 7.71 7.0M
2023-11-28 7.65 7.91 7.61 7.73 12.1M
2023-11-27 7.54 7.64 7.49 7.61 8.0M
2023-11-24 7.75 7.75 7.50 7.54 10.0M
2023-11-23 7.64 7.79 7.56 7.72 12.4M
2023-11-22 7.79 7.82 7.59 7.61 14.0M
2023-11-21 8.07 8.15 7.74 7.83 27.1M
2023-11-20 7.27 8.01 7.23 8.01 15.6M
2023-11-17 7.21 7.31 7.14 7.28 6.0M
2023-11-16 7.19 7.30 7.16 7.24 6.0M
2023-11-15 7.24 7.31 7.14 7.17 6.2M
2023-11-14 7.18 7.22 7.13 7.17 4.2M
2023-11-13 7.05 7.21 7.04 7.21 8.4M
2023-11-10 6.99 7.09 6.95 7.00 6.2M
2023-11-09 7.06 7.21 7.03 7.04 8.0M
2023-11-08 7.29 7.34 7.03 7.04 10.2M
2023-11-07 7.15 7.29 7.11 7.29 9.3M
2023-11-06 7.11 7.14 6.99 7.13 9.4M
2023-11-03 7.14 7.23 7.10 7.13 10.0M
2023-11-02 7.32 7.34 7.07 7.14 10.1M
2023-11-01 7.14 7.58 7.11 7.36 16.7M
2023-10-31 7.09 7.39 7.09 7.18 9.6M
2023-10-30 7.00 7.19 6.94 7.11 8.8M
2023-10-27 7.04 7.13 6.97 7.06 8.6M
2023-10-26 7.00 7.08 6.87 7.07 11.2M
2023-10-25 7.29 7.29 6.91 7.04 16.4M
2023-10-24 6.82 7.21 6.82 7.21 13.8M
2023-10-23 7.00 7.11 6.75 6.77 9.6M
2023-10-20 6.96 7.11 6.87 7.00 6.1M
2023-10-19 6.79 7.05 6.71 6.95 7.3M
2023-10-18 6.99 7.06 6.89 6.90 6.5M
2023-10-17 7.09 7.09 6.90 7.00 7.0M
2023-10-16 7.02 7.20 6.91 7.09 13.1M
2023-10-13 6.85 7.06 6.83 6.94 11.5M
2023-10-12 6.79 6.93 6.73 6.87 11.0M
2023-10-11 6.96 6.98 6.68 6.79 10.8M
2023-10-10 6.89 7.10 6.76 6.99 16.6M
2023-10-09 6.48 7.06 6.43 6.91 18.3M
2023-09-28 6.29 6.51 6.29 6.50 5.4M
2023-09-27 6.28 6.35 6.21 6.31 4.3M
2023-09-26 6.38 6.40 6.25 6.28 4.7M
2023-09-25 6.36 6.54 6.34 6.37 5.4M
2023-09-22 6.33 6.44 6.24 6.41 8.0M
2023-09-21 6.64 6.69 6.32 6.33 12.5M
2023-09-20 6.44 6.44 6.32 6.34 3.6M
2023-09-19 6.48 6.48 6.36 6.39 3.4M
2023-09-18 6.31 6.49 6.23 6.47 4.6M
2023-09-15 6.31 6.41 6.25 6.36 4.6M
2023-09-14 6.35 6.44 6.29 6.31 4.5M
2023-09-13 6.43 6.45 6.33 6.36 3.9M
2023-09-12 6.49 6.51 6.39 6.41 4.7M
2023-09-11 6.60 6.62 6.36 6.49 6.2M
2023-09-08 6.51 6.59 6.50 6.52 4.3M
2023-09-07 6.57 6.64 6.54 6.56 5.0M
2023-09-06 6.55 6.60 6.51 6.56 4.2M
2023-09-05 6.55 6.59 6.49 6.55 5.1M
2023-09-04 6.43 6.56 6.36 6.55 7.4M
2023-09-01 6.24 6.44 6.24 6.36 7.1M
2023-08-31 6.39 6.40 6.26 6.29 4.7M
2023-08-30 6.34 6.47 6.30 6.39 6.2M
2023-08-29 5.97 6.34 5.97 6.33 10.3M
2023-08-28 6.26 6.26 5.96 5.99 9.7M
2023-08-25 6.08 6.12 5.91 5.96 6.6M
2023-08-24 6.07 6.14 5.89 6.08 8.1M
2023-08-23 6.16 6.21 6.04 6.10 8.1M
2023-08-22 6.31 6.34 6.03 6.11 9.7M
2023-08-21 6.19 6.39 6.12 6.31 15.2M
2023-08-18 6.18 6.25 6.11 6.12 5.6M
2023-08-17 6.03 6.16 5.96 6.16 6.7M
2023-08-16 6.08 6.14 6.04 6.06 4.0M
2023-08-15 6.11 6.15 6.01 6.04 4.5M
2023-08-14 5.99 6.12 5.97 6.11 6.7M
2023-08-11 6.14 6.16 5.96 5.99 9.6M
2023-08-10 6.16 6.21 6.06 6.12 6.1M
2023-08-09 6.22 6.22 6.15 6.20 5.0M
2023-08-08 6.14 6.26 6.11 6.21 7.1M
2023-08-07 6.06 6.18 6.03 6.15 14.6M
2023-08-04 6.35 6.36 6.04 6.05 17.8M
2023-08-03 6.21 6.36 6.09 6.34 16.7M
2023-08-02 6.28 6.50 6.24 6.33 26.3M
2023-08-01 6.57 6.63 6.20 6.24 35.4M
2023-07-31 6.71 6.80 6.52 6.71 36.5M
2023-07-28 7.54 7.54 6.72 6.80 54.7M
2023-07-27 6.43 6.96 6.43 6.96 10.3M
2023-07-26 6.29 6.35 6.23 6.33 3.8M
2023-07-25 6.13 6.31 6.08 6.29 4.6M
2023-07-24 6.04 6.14 6.04 6.08 2.8M
2023-07-21 6.11 6.18 6.06 6.08 4.7M
2023-07-20 6.21 6.34 6.13 6.16 5.7M
2023-07-19 6.10 6.26 6.10 6.20 4.7M
2023-07-18 6.00 6.13 6.00 6.11 6.2M
2023-07-17 6.11 6.11 5.95 6.04 8.2M
2023-07-14 5.89 6.05 5.82 5.96 5.1M
2023-07-13 5.84 5.91 5.76 5.85 2.4M
2023-07-12 5.86 5.92 5.80 5.82 3.1M
2023-07-11 5.86 5.89 5.76 5.87 2.7M
2023-07-10 6.01 6.03 5.80 5.86 4.5M
2023-07-07 5.86 6.00 5.86 5.99 4.4M
2023-07-06 5.84 5.95 5.74 5.92 4.2M
2023-07-05 5.84 5.96 5.80 5.83 3.5M
2023-07-04 5.78 5.89 5.78 5.88 4.4M
2023-07-03 5.81 5.96 5.79 5.80 5.7M
2023-06-30 5.74 5.85 5.66 5.81 5.1M
2023-06-29 5.68 5.81 5.68 5.72 6.7M
2023-06-28 5.72 5.76 5.61 5.69 6.2M
2023-06-27 5.49 5.71 5.39 5.70 6.5M
2023-06-26 5.45 5.54 5.37 5.44 3.0M
2023-06-21 5.49 5.56 5.44 5.44 3.0M
2023-06-20 5.55 5.61 5.44 5.47 4.0M
2023-06-19 5.71 5.71 5.57 5.59 4.9M
2023-06-16 5.65 5.77 5.59 5.74 6.6M
2023-06-15 5.62 5.68 5.54 5.62 3.1M
2023-06-14 5.64 5.69 5.58 5.65 3.5M
2023-06-13 5.64 5.71 5.59 5.64 4.2M
2023-06-12 5.35 5.62 5.35 5.59 4.6M
2023-06-09 5.55 5.55 5.39 5.39 3.3M
2023-06-08 5.54 5.63 5.46 5.56 4.1M
2023-06-07 5.59 5.59 5.45 5.53 2.0M
2023-06-06 5.61 5.61 5.46 5.48 3.4M
2023-06-05 5.50 5.59 5.45 5.56 2.8M
2023-06-02 5.46 5.51 5.39 5.50 3.3M
2023-06-01 5.49 5.49 5.33 5.41 3.3M
2023-05-31 5.60 5.61 5.46 5.49 3.1M
2023-05-30 5.51 5.61 5.46 5.60 3.8M
2023-05-29 5.61 5.61 5.45 5.49 2.4M
2023-05-26 5.59 5.64 5.54 5.57 2.0M
2023-05-25 5.49 5.64 5.46 5.61 4.6M
2023-05-24 5.54 5.56 5.49 5.53 1.9M
2023-05-23 5.51 5.59 5.46 5.54 2.8M
2023-05-22 5.56 5.61 5.49 5.51 2.9M
2023-05-19 5.56 5.57 5.43 5.52 2.8M
2023-05-18 5.54 5.61 5.46 5.55 3.7M
2023-05-17 5.41 5.54 5.38 5.54 4.9M
2023-05-16 5.39 5.41 5.34 5.36 4.2M
2023-05-15 5.38 5.45 5.35 5.41 3.2M
2023-05-12 5.43 5.43 5.34 5.38 3.1M
2023-05-11 5.41 5.44 5.29 5.40 3.7M
2023-05-10 5.39 5.44 5.31 5.36 3.7M
2023-05-09 5.36 5.43 5.32 5.37 6.0M
2023-05-08 5.35 5.46 5.34 5.36 5.8M
2023-05-05 5.36 5.48 5.28 5.40 7.1M
2023-05-04 5.06 5.36 5.04 5.31 10.4M
2023-04-28 4.95 5.06 4.95 5.04 4.3M
2023-04-27 4.84 4.98 4.79 4.93 5.4M
2023-04-26 4.61 4.99 4.61 4.86 6.5M
2023-04-25 4.69 4.69 4.51 4.59 2.8M
2023-04-24 4.62 4.70 4.49 4.66 3.7M
2023-04-21 4.74 4.74 4.56 4.57 3.0M
2023-04-20 4.81 4.81 4.66 4.68 2.9M
2023-04-19 4.89 4.91 4.79 4.79 2.4M
2023-04-18 4.94 4.98 4.89 4.92 2.4M
2023-04-17 4.89 5.00 4.86 4.95 3.8M
2023-04-14 4.86 4.91 4.80 4.88 3.0M
2023-04-13 4.87 4.93 4.84 4.86 4.1M
2023-04-12 4.77 4.86 4.74 4.84 2.9M
2023-04-11 4.79 4.85 4.72 4.76 3.5M
2023-04-10 4.93 4.93 4.76 4.79 4.3M
2023-04-07 4.89 4.94 4.88 4.93 2.5M
2023-04-06 4.96 4.96 4.89 4.91 2.5M
2023-04-04 5.11 5.11 4.94 4.96 4.3M
2023-04-03 5.11 5.12 5.04 5.10 3.4M
2023-03-31 5.11 5.16 5.06 5.10 2.4M
2023-03-30 5.16 5.16 5.04 5.10 2.9M
2023-03-29 5.26 5.27 5.11 5.14 2.2M
2023-03-28 5.30 5.32 5.23 5.24 1.7M
2023-03-27 5.35 5.37 5.26 5.30 2.9M
2023-03-24 5.35 5.42 5.32 5.34 2.0M
2023-03-23 5.31 5.36 5.26 5.35 3.1M
2023-03-22 5.31 5.37 5.26 5.31 2.4M
2023-03-21 5.16 5.29 5.12 5.28 3.3M
2023-03-20 5.11 5.19 5.07 5.15 4.2M
2023-03-17 5.12 5.21 5.07 5.08 3.0M
2023-03-16 5.15 5.20 5.06 5.11 2.3M
2023-03-15 5.12 5.22 5.09 5.18 2.1M
2023-03-14 5.21 5.21 5.06 5.12 3.0M
2023-03-13 5.29 5.32 5.16 5.21 2.7M
2023-03-10 5.36 5.39 5.26 5.29 3.1M
2023-03-09 5.33 5.41 5.27 5.40 2.5M
2023-03-08 5.24 5.34 5.21 5.32 2.5M
2023-03-07 5.36 5.40 5.23 5.24 3.9M
2023-03-06 5.44 5.46 5.34 5.36 3.1M
2023-03-03 5.45 5.50 5.39 5.41 3.0M
2023-03-02 5.50 5.55 5.44 5.46 4.5M
2023-03-01 5.49 5.51 5.46 5.50 3.6M
2023-02-28 5.43 5.49 5.38 5.49 2.0M
2023-02-27 5.48 5.49 5.37 5.41 2.1M
2023-02-24 5.45 5.49 5.41 5.46 2.1M
2023-02-23 5.47 5.52 5.41 5.44 2.4M
2023-02-22 5.51 5.51 5.41 5.46 2.7M
2023-02-21 5.57 5.57 5.46 5.49 2.0M
2023-02-20 5.52 5.53 5.41 5.50 2.5M
2023-02-17 5.49 5.60 5.46 5.49 2.8M
2023-02-16 5.59 5.66 5.40 5.49 5.0M
2023-02-15 5.61 5.63 5.55 5.56 2.5M
2023-02-14 5.59 5.71 5.55 5.59 3.6M
2023-02-13 5.54 5.56 5.42 5.56 3.2M
2023-02-10 5.51 5.60 5.49 5.51 3.1M
2023-02-09 5.51 5.56 5.47 5.52 2.3M
2023-02-08 5.49 5.58 5.49 5.53 2.8M
2023-02-07 5.59 5.59 5.46 5.54 2.6M
2023-02-06 5.49 5.59 5.44 5.52 3.8M
2023-02-03 5.56 5.60 5.43 5.49 3.7M
2023-02-02 5.55 5.61 5.50 5.54 3.0M
2023-02-01 5.46 5.56 5.43 5.55 5.0M
2023-01-31 5.31 5.52 5.29 5.47 5.9M
2023-01-30 5.34 5.42 5.33 5.40 3.0M
2023-01-20 5.26 5.32 5.24 5.30 2.8M
2023-01-19 5.24 5.26 5.17 5.24 2.5M
2023-01-18 5.26 5.26 5.19 5.24 2.2M
2023-01-17 5.21 5.27 5.18 5.21 2.3M
2023-01-16 5.16 5.25 5.15 5.22 2.4M
2023-01-13 5.09 5.20 5.06 5.16 2.9M
2023-01-12 5.08 5.14 5.04 5.09 1.9M
2023-01-11 5.07 5.13 5.05 5.05 2.6M
2023-01-10 5.14 5.16 5.06 5.09 2.0M
2023-01-09 5.09 5.17 5.09 5.14 2.6M
2023-01-06 5.13 5.19 5.07 5.09 2.7M
2023-01-05 5.11 5.19 5.07 5.14 2.1M
2023-01-04 5.08 5.21 5.03 5.14 2.5M
2023-01-03 4.98 5.08 4.91 5.06 3.0M