HMT Xiamen New Technical Materials Co Ltd (603306)

603306
🏛️ 中国 →
50.00
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
2021-12-31 34.46 34.73 33.81 33.93 2.4M
2021-12-30 35.06 35.06 34.25 34.39 2.4M
2021-12-29 35.57 35.83 34.60 34.71 2.1M
2021-12-28 33.90 35.35 33.90 35.20 2.5M
2021-12-27 35.15 35.80 33.66 33.80 3.9M
2021-12-24 36.78 37.01 34.95 35.05 2.6M
2021-12-23 36.04 37.49 36.04 36.65 2.8M
2021-12-22 35.71 36.52 35.56 36.37 2.6M
2021-12-21 34.39 35.70 33.75 35.70 2.7M
2021-12-20 34.97 35.00 33.80 33.91 3.1M
2021-12-17 35.98 36.18 34.45 34.96 3.5M
2021-12-16 37.25 37.62 35.78 35.99 4.3M
2021-12-15 37.49 37.85 37.01 37.50 1.9M
2021-12-14 37.50 38.41 37.20 37.58 2.4M
2021-12-13 39.00 39.13 37.18 37.19 4.1M
2021-12-10 38.38 39.57 38.11 39.00 1.8M
2021-12-09 39.46 39.54 38.53 38.73 1.7M
2021-12-08 38.89 39.88 38.70 39.66 1.6M
2021-12-07 40.79 40.88 38.68 38.99 2.6M
2021-12-06 41.17 41.25 40.01 40.53 2.7M
2021-12-03 40.49 41.50 40.49 41.10 4.0M
2021-12-02 39.00 41.52 38.81 40.90 7.2M
2021-12-01 38.80 39.18 38.40 39.00 2.1M
2021-11-30 38.19 39.94 38.19 38.83 3.1M
2021-11-29 37.86 38.77 37.78 38.28 2.8M
2021-11-26 41.00 41.00 38.11 38.75 3.8M
2021-11-25 39.02 39.24 38.40 39.05 2.3M
2021-11-24 38.71 39.49 38.00 38.95 3.6M
2021-11-23 37.34 39.36 37.34 38.90 5.6M
2021-11-22 35.65 37.35 35.60 37.23 3.7M
2021-11-19 35.88 36.00 35.04 35.66 2.5M
2021-11-18 36.51 36.86 35.50 35.62 2.7M
2021-11-17 36.19 36.60 35.46 36.50 2.7M
2021-11-16 36.80 37.45 35.90 36.20 2.9M
2021-11-15 37.00 37.73 36.81 36.96 2.7M
2021-11-12 37.36 38.00 37.20 37.28 3.9M
2021-11-11 35.66 38.20 35.32 37.27 4.9M
2021-11-10 36.70 36.71 35.39 35.66 4.1M
2021-11-09 36.63 37.13 36.15 36.79 3.0M
2021-11-08 35.18 37.00 34.80 36.86 4.7M
2021-11-05 34.29 35.41 34.02 35.18 5.1M
2021-11-04 32.28 34.70 32.28 34.52 7.1M
2021-11-03 32.30 33.62 31.85 32.45 3.4M
2021-11-02 32.65 33.18 32.01 32.35 3.1M
2021-11-01 32.79 33.05 32.13 32.61 1.9M
2021-10-29 31.78 33.08 31.63 32.70 2.3M
2021-10-28 32.71 32.85 31.62 31.72 2.5M
2021-10-27 32.57 33.03 32.01 32.60 2.7M
2021-10-26 33.48 34.04 32.71 32.95 3.8M
2021-10-25 32.31 33.50 31.51 33.28 4.2M
2021-10-22 31.40 32.95 31.07 32.34 6.1M
2021-10-21 31.80 32.10 30.88 31.12 2.7M
2021-10-20 32.19 32.19 31.00 31.53 3.5M
2021-10-19 33.00 33.16 31.50 31.86 4.3M
2021-10-18 33.79 33.79 32.29 32.83 3.4M
2021-10-15 34.00 34.11 33.27 33.35 2.7M
2021-10-14 32.90 34.16 31.88 33.75 3.8M
2021-10-13 32.18 32.32 30.85 32.30 4.9M
2021-10-12 33.70 34.31 30.80 31.33 6.9M
2021-10-11 35.86 36.20 33.40 33.70 5.1M
2021-10-08 36.58 37.23 35.60 35.74 2.1M
2021-09-30 36.09 36.58 35.48 36.19 3.3M
2021-09-29 37.90 37.90 34.80 35.30 6.1M
2021-09-28 37.87 38.66 37.61 38.08 2.4M
2021-09-27 40.74 40.93 37.57 38.42 5.8M
2021-09-24 41.69 42.14 40.51 40.74 1.9M
2021-09-23 41.60 42.38 41.00 41.45 2.1M
2021-09-22 40.34 41.58 39.68 41.35 2.4M
2021-09-17 41.58 41.86 39.00 40.82 4.5M
2021-09-16 44.72 44.95 40.44 40.80 6.9M
2021-09-15 44.77 45.29 44.25 44.55 3.3M
2021-09-14 44.24 46.34 43.49 45.48 6.0M
2021-09-13 47.00 48.50 43.86 44.84 10.2M
2021-09-10 44.42 47.69 44.21 47.00 9.1M
2021-09-09 42.95 44.91 42.95 44.40 5.2M
2021-09-08 41.55 44.53 40.76 43.88 6.8M
2021-09-07 41.15 41.98 40.80 41.55 4.2M
2021-09-06 39.38 41.88 39.38 41.22 8.1M
2021-09-03 38.30 41.25 38.26 39.46 7.0M
2021-09-02 37.60 38.50 37.14 38.02 4.6M
2021-09-01 38.09 38.95 36.73 37.30 6.7M
2021-08-31 40.65 41.00 38.10 38.40 6.0M
2021-08-30 39.50 42.50 39.15 40.60 6.5M
2021-08-27 41.41 41.79 38.70 39.59 9.7M
2021-08-26 42.18 42.99 41.41 41.50 6.0M
2021-08-25 42.63 42.79 41.12 42.30 6.7M
2021-08-24 44.40 45.00 42.28 42.80 6.6M
2021-08-23 43.00 45.20 42.26 44.39 5.6M
2021-08-20 44.59 46.38 42.40 42.60 6.1M
2021-08-19 43.76 45.20 42.38 44.60 6.0M
2021-08-18 43.51 44.19 41.05 43.28 6.3M
2021-08-17 45.68 46.35 43.75 44.22 3.9M
2021-08-16 47.81 47.81 43.96 45.20 7.1M
2021-08-13 50.49 50.68 47.42 47.80 8.0M
2021-08-12 48.51 51.27 48.50 50.89 6.8M
2021-08-11 53.40 54.50 47.51 50.68 14.8M
2021-08-10 52.00 52.00 50.00 51.51 3.4M
2021-08-09 51.30 51.63 49.07 51.63 4.5M
2021-08-06 49.56 52.39 49.55 50.70 6.7M
2021-08-05 45.40 49.91 44.66 49.54 9.9M
2021-08-04 44.74 45.93 44.36 45.60 5.5M
2021-08-03 47.00 47.49 44.07 44.73 6.3M
2021-08-02 45.54 47.50 43.79 46.98 7.1M
2021-07-30 43.87 47.44 43.72 46.09 7.6M
2021-07-29 42.00 44.08 41.36 44.01 9.6M
2021-07-28 44.05 44.05 40.50 40.84 9.6M
2021-07-27 43.35 46.44 41.82 44.40 9.4M
2021-07-26 43.45 45.60 41.72 43.35 6.4M
2021-07-23 43.80 44.80 43.00 44.11 7.9M
2021-07-22 41.90 44.50 40.38 43.90 10.7M
2021-07-21 47.54 47.79 42.12 42.12 13.8M
2021-07-20 44.93 46.80 44.93 46.80 3.6M
2021-07-19 45.30 45.87 44.00 45.55 4.3M
2021-07-16 44.95 46.78 44.95 45.13 6.1M
2021-07-15 44.38 46.00 44.18 45.05 3.0M
2021-07-14 44.50 46.44 43.41 44.64 5.1M
2021-07-13 45.23 46.01 43.50 44.50 5.5M
2021-07-12 44.30 46.04 43.20 45.22 8.3M
2021-07-09 40.25 44.35 40.16 43.95 7.2M
2021-07-08 41.00 41.30 40.07 40.60 5.1M
2021-07-07 38.21 40.70 37.60 40.60 11.5M
2021-07-06 36.48 38.44 36.23 38.30 10.1M
2021-07-05 36.20 36.99 34.60 36.48 7.0M
2021-07-02 36.67 37.68 35.85 36.04 6.0M
2021-07-01 36.32 37.80 35.90 36.80 6.0M
2021-06-30 37.50 38.49 35.60 36.29 6.5M
2021-06-29 37.09 37.46 36.46 37.15 4.1M
2021-06-28 35.12 37.30 34.81 37.09 6.9M
2021-06-25 35.55 35.60 34.20 35.12 5.7M
2021-06-24 34.00 35.88 33.60 35.72 7.5M
2021-06-23 34.20 34.89 33.81 34.13 5.2M
2021-06-22 34.11 34.20 33.43 34.10 3.7M
2021-06-21 33.84 34.35 33.01 34.10 5.4M
2021-06-18 34.12 34.50 33.20 33.84 7.0M
2021-06-17 32.00 34.07 31.60 33.83 13.2M
2021-06-16 32.93 32.99 30.88 31.10 8.4M
2021-06-15 30.40 32.91 29.80 32.90 10.7M
2021-06-11 30.97 31.09 29.00 30.20 9.4M
2021-06-10 31.00 31.30 30.20 30.97 5.1M
2021-06-09 30.51 31.45 30.38 30.75 8.2M
2021-06-08 31.53 32.80 30.00 30.50 13.2M
2021-06-07 33.50 34.00 31.24 31.55 15.6M
2021-06-04 32.00 32.48 31.40 32.31 8.3M
2021-06-03 31.80 32.17 30.25 31.65 10.2M
2021-06-02 31.06 32.55 30.71 31.00 12.7M
2021-06-01 29.50 31.10 29.20 30.54 11.4M
2021-05-31 28.10 30.09 28.10 29.84 14.5M
2021-05-28 27.19 27.77 27.05 27.35 5.7M
2021-05-27 25.45 27.49 25.20 27.00 9.7M
2021-05-26 25.48 25.74 25.11 25.45 3.5M
2021-05-25 25.72 26.21 25.21 25.49 4.5M
2021-05-24 25.63 26.39 25.53 25.54 5.1M
2021-05-21 25.17 25.80 25.15 25.23 4.4M
2021-05-20 25.62 25.78 24.90 25.17 4.7M
2021-05-19 23.24 25.56 23.04 25.39 11.8M
2021-05-18 23.39 23.40 23.07 23.24 1.5M
2021-05-17 23.43 23.80 23.33 23.43 1.6M
2021-05-14 23.89 23.90 23.50 23.65 1.9M
2021-05-13 23.80 23.90 23.68 23.79 2.0M
2021-05-12 23.58 23.97 23.51 23.76 1.7M
2021-05-11 23.58 23.77 23.31 23.60 1.7M
2021-05-10 23.65 24.00 23.30 23.58 2.4M
2021-05-07 23.61 23.80 23.32 23.65 2.2M
2021-05-06 23.75 24.29 23.25 23.60 3.6M
2021-04-30 23.26 23.79 23.04 23.70 2.8M
2021-04-29 23.41 23.70 23.10 23.26 1.7M
2021-04-28 23.45 23.83 23.26 23.45 2.4M
2021-04-27 23.45 23.58 23.06 23.26 1.5M
2021-04-26 23.40 23.76 23.19 23.39 1.7M
2021-04-23 23.83 24.05 23.32 23.45 2.0M
2021-04-22 23.50 24.25 23.04 23.89 2.5M
2021-04-21 23.48 23.80 22.88 23.60 2.5M
2021-04-20 23.67 23.82 23.38 23.54 1.9M
2021-04-19 24.55 24.55 23.40 23.74 5.2M
2021-04-16 23.62 24.76 23.62 24.60 4.4M
2021-04-15 23.31 23.68 23.31 23.59 0.8M
2021-04-14 23.52 23.75 23.44 23.57 1.1M
2021-04-13 23.43 23.79 23.43 23.52 0.8M
2021-04-12 23.56 23.95 23.41 23.59 1.1M
2021-04-09 23.96 23.97 23.55 23.69 1.2M
2021-04-08 23.79 23.98 23.21 23.72 2.1M
2021-04-07 24.28 24.28 23.38 23.42 3.1M
2021-04-06 23.15 24.25 23.10 24.23 3.2M
2021-04-02 22.88 23.53 22.86 23.43 2.1M
2021-04-01 22.63 23.10 22.49 22.97 1.4M
2021-03-31 23.09 23.09 22.36 22.70 0.9M
2021-03-30 23.00 23.17 22.86 22.91 0.7M
2021-03-29 22.90 23.15 22.81 22.90 0.7M
2021-03-26 22.55 23.15 22.55 22.90 1.2M
2021-03-25 22.70 22.99 22.23 22.50 1.1M
2021-03-24 22.95 23.04 22.67 22.75 1.0M
2021-03-23 22.55 23.50 22.54 23.06 2.5M
2021-03-22 22.48 22.69 22.34 22.54 1.0M
2021-03-19 22.50 22.62 22.05 22.48 1.4M
2021-03-18 22.45 22.80 22.22 22.62 1.2M
2021-03-17 22.30 22.55 22.13 22.46 1.4M
2021-03-16 22.36 22.64 22.12 22.36 1.5M
2021-03-15 23.39 23.41 21.82 22.22 3.6M
2021-03-12 22.90 23.35 22.58 23.17 1.9M
2021-03-11 23.65 23.67 22.88 23.28 3.0M
2021-03-10 23.82 23.93 23.06 23.57 2.9M
2021-03-09 24.88 24.88 23.06 23.75 3.5M
2021-03-08 25.07 25.50 24.50 24.60 3.7M
2021-03-05 24.31 25.29 23.82 24.95 4.1M
2021-03-04 24.97 25.30 24.06 24.45 4.0M
2021-03-03 25.00 25.59 24.72 25.09 3.9M
2021-03-02 25.00 25.35 24.79 25.12 3.1M
2021-03-01 24.30 25.55 24.30 24.92 3.2M
2021-02-26 24.90 25.56 24.30 24.67 4.2M
2021-02-25 24.01 24.99 23.60 24.97 4.7M
2021-02-24 23.44 24.25 23.40 24.10 4.1M
2021-02-23 22.71 23.76 22.40 23.44 3.5M
2021-02-22 22.78 22.97 22.36 22.70 2.8M
2021-02-19 22.75 23.38 22.69 22.78 3.1M
2021-02-18 23.75 23.98 21.88 22.87 5.3M
2021-02-10 22.40 24.00 22.40 23.68 4.0M
2021-02-09 21.86 22.80 21.65 22.43 3.0M
2021-02-08 22.59 22.61 21.75 21.86 3.4M
2021-02-05 22.35 22.80 22.12 22.44 3.4M
2021-02-04 23.20 23.20 22.18 22.35 4.3M
2021-02-03 23.01 23.29 22.40 22.82 2.7M
2021-02-02 22.97 23.76 22.82 23.13 2.3M
2021-02-01 22.12 23.25 22.10 22.91 3.2M
2021-01-29 22.46 22.79 21.86 22.15 3.3M
2021-01-28 23.51 23.51 22.29 22.35 4.6M
2021-01-27 23.83 23.83 22.91 23.45 4.0M
2021-01-26 24.75 24.97 22.88 23.83 6.9M
2021-01-25 25.09 25.66 24.50 24.71 8.1M
2021-01-22 26.08 26.49 25.64 25.90 8.3M
2021-01-21 25.64 26.00 25.51 25.99 6.9M
2021-01-20 24.00 26.36 24.00 26.02 15.4M
2021-01-19 23.09 24.02 23.01 23.96 9.5M
2021-01-18 22.98 23.89 22.51 23.19 6.3M
2021-01-15 22.20 22.59 21.67 22.40 3.2M
2021-01-14 21.98 22.55 21.50 22.24 2.9M
2021-01-13 22.39 22.44 21.06 22.22 6.3M
2021-01-12 22.20 22.70 22.01 22.40 3.8M
2021-01-11 22.69 23.40 22.24 22.32 4.9M
2021-01-08 22.67 22.95 22.02 22.51 3.5M
2021-01-07 23.03 23.11 22.48 22.61 5.8M
2021-01-06 23.95 23.95 23.01 23.29 7.4M
2021-01-05 22.84 24.49 22.83 24.03 12.4M
2021-01-04 23.50 23.70 22.15 22.55 7.6M