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
2023-12-29 27.04 27.38 26.82 27.11 7.2M
2023-12-28 27.24 28.02 26.92 27.07 9.5M
2023-12-27 27.14 27.56 26.80 27.27 5.4M
2023-12-26 27.71 27.91 27.10 27.17 2.9M
2023-12-25 28.13 28.24 27.41 27.64 4.0M
2023-12-22 28.31 28.89 28.00 28.14 3.8M
2023-12-21 27.89 28.43 27.40 28.41 4.4M
2023-12-20 28.66 29.20 28.02 28.08 4.1M
2023-12-19 28.69 29.24 28.66 28.95 3.2M
2023-12-18 29.58 29.58 28.69 28.76 3.9M
2023-12-15 30.00 30.20 29.52 29.60 3.0M
2023-12-14 30.31 30.58 29.91 30.00 3.2M
2023-12-13 30.33 30.58 30.14 30.29 3.0M
2023-12-12 31.10 31.30 30.27 30.40 5.6M
2023-12-11 29.48 30.10 29.24 30.10 4.2M
2023-12-08 29.98 30.16 29.46 29.47 3.6M
2023-12-07 29.84 30.08 29.54 29.96 2.5M
2023-12-06 29.67 30.24 29.60 29.84 3.5M
2023-12-05 30.76 30.86 29.79 29.90 4.1M
2023-12-04 30.81 31.19 30.76 30.87 3.8M
2023-12-01 30.30 31.15 30.08 30.97 4.7M
2023-11-30 31.32 31.32 30.14 30.36 5.9M
2023-11-29 30.88 31.40 30.74 31.06 5.0M
2023-11-28 30.67 31.15 30.65 30.96 4.6M
2023-11-27 30.94 31.49 30.60 30.66 6.6M
2023-11-24 32.27 32.33 31.06 31.07 7.2M
2023-11-23 32.61 32.61 31.74 32.24 5.3M
2023-11-22 32.51 33.20 32.35 32.60 5.1M
2023-11-21 33.99 34.06 32.47 32.65 9.5M
2023-11-20 33.75 33.98 33.16 33.97 8.6M
2023-11-17 33.85 34.56 33.60 33.93 16.4M
2023-11-16 32.21 33.62 32.00 33.57 15.4M
2023-11-15 33.15 33.36 32.07 32.38 11.0M
2023-11-14 32.84 33.45 32.84 33.08 7.6M
2023-11-13 33.19 33.68 32.79 33.17 9.5M
2023-11-10 33.33 34.20 33.11 33.24 10.4M
2023-11-09 35.09 35.09 33.29 33.41 15.7M
2023-11-08 32.93 36.20 32.72 34.80 26.3M
2023-11-07 31.98 33.19 31.98 32.94 12.8M
2023-11-06 32.03 32.44 31.80 32.25 10.3M
2023-11-03 31.05 32.20 30.95 31.80 10.3M
2023-11-02 31.60 31.76 30.99 30.99 7.5M
2023-11-01 31.48 31.98 31.20 31.63 8.7M
2023-10-31 31.01 32.26 30.86 31.96 16.2M
2023-10-30 30.50 31.29 29.65 31.14 16.4M
2023-10-27 29.49 31.46 29.22 30.95 19.2M
2023-10-26 29.42 29.78 28.80 29.59 7.8M
2023-10-25 29.31 29.88 29.18 29.65 8.4M
2023-10-24 28.71 30.19 28.53 29.39 9.0M
2023-10-23 29.44 29.44 28.50 28.73 7.4M
2023-10-20 29.70 30.39 29.32 29.44 8.8M
2023-10-19 30.28 31.08 30.06 30.11 8.0M
2023-10-18 30.26 31.53 30.18 30.77 13.3M
2023-10-17 30.39 30.40 29.80 30.19 7.9M
2023-10-16 31.41 31.44 30.18 30.32 12.3M
2023-10-13 31.86 31.88 31.08 31.21 13.9M
2023-10-12 32.93 32.93 31.20 31.54 19.1M
2023-10-11 32.60 33.80 32.10 33.10 14.2M
2023-10-10 31.50 33.20 31.41 32.69 17.3M
2023-10-09 31.32 32.17 31.29 31.71 11.3M
2023-09-28 30.68 32.44 30.10 31.51 16.4M
2023-09-27 30.18 31.22 30.18 30.40 10.4M
2023-09-26 31.00 31.44 30.28 30.40 13.7M
2023-09-25 30.00 32.20 30.00 31.13 20.6M
2023-09-22 29.80 30.20 28.88 29.96 14.2M
2023-09-21 28.64 30.46 28.57 29.82 16.1M
2023-09-20 28.64 29.37 28.50 29.00 14.5M
2023-09-19 29.70 29.74 28.28 28.92 20.3M
2023-09-18 32.45 32.76 30.15 30.15 33.2M
2023-09-15 34.53 34.98 33.00 33.50 27.8M
2023-09-14 34.70 35.35 32.70 35.18 42.0M
2023-09-13 35.18 37.43 35.08 35.95 46.2M
2023-09-12 35.60 38.86 35.11 35.90 56.3M
2023-09-11 32.56 35.33 32.14 35.33 31.5M
2023-09-08 31.99 32.93 31.69 32.12 14.2M
2023-09-07 33.10 33.50 31.40 31.55 16.9M
2023-09-06 30.26 33.00 30.25 32.95 23.3M
2023-09-05 30.46 31.30 30.10 30.58 12.0M
2023-09-04 29.20 29.68 29.01 29.68 3.4M
2023-09-01 29.52 29.52 28.63 29.19 5.2M
2023-08-31 29.05 30.17 29.05 29.60 5.7M
2023-08-30 30.18 30.49 29.03 29.36 7.3M
2023-08-29 28.26 29.73 28.26 29.72 6.0M
2023-08-28 29.60 30.18 28.00 28.13 5.5M
2023-08-25 28.20 28.92 28.11 28.34 3.6M
2023-08-24 28.20 28.90 27.91 28.61 5.4M
2023-08-23 27.35 29.50 27.31 28.46 10.7M
2023-08-22 27.88 28.00 26.70 27.34 3.4M
2023-08-21 27.80 28.26 27.55 27.81 3.5M
2023-08-18 27.55 28.16 27.38 27.43 3.5M
2023-08-17 26.60 27.75 25.77 27.55 4.0M
2023-08-16 26.40 26.67 26.40 26.42 1.4M
2023-08-15 26.96 27.11 26.40 26.59 2.8M
2023-08-14 26.91 27.20 26.35 26.96 3.3M
2023-08-11 28.03 28.23 27.18 27.23 3.6M
2023-08-10 27.65 28.20 27.20 28.07 3.2M
2023-08-09 27.23 28.27 27.00 27.60 6.1M
2023-08-08 26.59 27.23 26.50 27.18 3.4M
2023-08-07 27.00 27.12 26.45 26.56 2.2M
2023-08-04 26.88 27.22 26.71 26.90 2.3M
2023-08-03 27.00 27.15 26.73 26.88 2.5M
2023-08-02 27.00 27.24 26.84 27.08 2.5M
2023-08-01 27.49 27.49 26.64 26.94 6.9M
2023-07-31 29.13 29.30 27.27 27.46 10.9M
2023-07-28 28.93 29.44 28.63 29.12 2.2M
2023-07-27 29.78 29.88 28.77 28.96 2.9M
2023-07-26 29.96 29.96 29.26 29.47 2.3M
2023-07-25 29.87 30.14 29.52 29.90 2.3M
2023-07-24 29.80 30.08 29.45 29.70 1.5M
2023-07-21 29.53 30.18 29.26 29.70 2.1M
2023-07-20 30.05 30.43 29.81 29.85 2.1M
2023-07-19 30.57 30.80 30.08 30.31 1.8M
2023-07-18 30.78 31.40 30.60 30.68 2.1M
2023-07-17 31.11 31.62 30.50 30.71 2.6M
2023-07-14 32.10 32.10 31.10 31.10 2.9M
2023-07-13 31.74 32.31 31.56 32.09 4.2M
2023-07-12 32.29 33.10 31.44 31.51 5.2M
2023-07-11 31.10 32.44 30.85 32.22 6.5M
2023-07-10 30.52 31.17 30.43 31.10 3.3M
2023-07-07 31.28 31.58 30.53 30.53 3.0M
2023-07-06 31.24 31.61 30.76 31.26 3.3M
2023-07-05 30.90 31.79 30.53 31.31 5.1M
2023-07-04 30.58 31.18 30.50 30.95 6.2M
2023-07-03 29.80 30.99 29.65 30.80 9.8M
2023-06-30 28.26 29.35 27.80 29.02 4.3M
2023-06-29 27.55 28.45 27.55 27.99 3.4M
2023-06-28 27.86 27.97 27.35 27.53 3.9M
2023-06-27 27.76 27.98 27.21 27.85 2.4M
2023-06-26 27.88 28.20 27.40 27.46 3.4M
2023-06-21 28.58 28.58 27.63 27.66 3.9M
2023-06-20 28.81 29.00 28.29 28.58 3.1M
2023-06-19 29.25 29.50 28.79 28.80 2.9M
2023-06-16 28.82 29.09 28.73 28.98 2.5M
2023-06-15 28.89 29.35 28.68 28.71 2.8M
2023-06-14 28.94 28.94 28.42 28.76 2.3M
2023-06-13 28.78 29.03 28.49 28.79 2.5M
2023-06-12 28.78 29.25 28.78 28.80 3.6M
2023-06-09 28.27 28.94 27.99 28.88 4.7M
2023-06-08 29.20 29.49 28.06 28.26 6.3M
2023-06-07 29.97 29.97 29.26 29.26 2.7M
2023-06-06 30.32 30.32 29.50 29.56 2.7M
2023-06-05 30.59 31.30 30.16 30.38 3.7M
2023-06-02 30.80 31.18 30.53 30.59 2.6M
2023-06-01 30.50 31.37 30.30 31.06 3.6M
2023-05-31 31.12 31.65 30.46 30.50 3.6M
2023-05-30 30.90 31.23 30.28 31.23 3.7M
2023-05-29 30.80 31.53 30.80 31.05 3.6M
2023-05-26 30.79 31.13 30.11 30.90 3.8M
2023-05-25 30.58 31.00 30.31 30.76 3.2M
2023-05-24 29.62 31.87 29.62 30.99 6.1M
2023-05-23 30.55 30.55 29.93 30.03 2.5M
2023-05-22 30.90 31.04 30.10 30.57 4.1M
2023-05-19 29.38 30.90 28.80 30.73 6.7M
2023-05-18 29.86 30.07 29.34 29.58 2.5M
2023-05-17 29.86 30.14 29.45 29.77 2.5M
2023-05-16 30.15 30.45 29.75 30.00 2.7M
2023-05-15 29.95 30.27 29.68 30.15 3.4M
2023-05-12 30.08 30.55 29.80 29.99 3.2M
2023-05-11 30.87 31.09 30.00 30.09 3.4M
2023-05-10 30.44 31.39 30.20 30.74 5.2M
2023-05-09 30.22 31.42 30.16 30.34 5.7M
2023-05-08 31.94 32.59 30.94 30.99 5.9M
2023-05-05 32.49 32.95 31.74 31.94 5.5M
2023-05-04 34.41 34.90 32.18 32.40 13.2M
2023-04-28 35.06 36.60 34.43 34.94 7.0M
2023-04-27 34.50 35.18 32.78 34.77 8.1M
2023-04-26 36.87 37.30 35.46 35.68 5.5M
2023-04-25 37.50 37.97 36.21 36.87 5.4M
2023-04-24 38.84 39.31 37.22 37.57 6.0M
2023-04-21 40.58 40.80 38.39 38.84 7.3M
2023-04-20 40.20 40.90 39.30 40.82 6.8M
2023-04-19 39.95 41.19 38.90 40.40 8.0M
2023-04-18 41.00 41.03 39.69 39.82 3.9M
2023-04-17 39.94 42.55 39.80 40.68 12.3M
2023-04-14 37.45 40.25 37.34 39.88 9.5M
2023-04-13 38.36 38.36 36.96 37.41 5.9M
2023-04-12 38.76 38.95 37.94 38.42 4.3M
2023-04-11 39.66 39.83 38.45 38.76 5.4M
2023-04-10 40.15 41.55 39.51 39.78 9.9M
2023-04-07 39.00 39.72 38.31 39.33 5.4M
2023-04-06 37.75 39.73 37.40 39.07 8.8M
2023-04-04 38.13 39.01 37.58 37.74 7.4M
2023-04-03 36.94 38.75 36.90 38.17 6.6M
2023-03-31 36.15 37.43 35.83 37.01 4.8M
2023-03-30 36.73 37.06 35.85 36.15 5.1M
2023-03-29 36.16 37.45 36.03 37.00 5.6M
2023-03-28 38.55 38.56 36.01 36.24 11.1M
2023-03-27 38.36 39.89 38.36 38.68 8.9M
2023-03-24 38.60 38.99 37.72 37.91 6.0M
2023-03-23 37.95 38.77 37.81 38.25 6.1M
2023-03-22 38.98 39.39 36.80 37.97 8.1M
2023-03-21 40.00 41.14 38.90 39.05 8.6M
2023-03-20 39.47 40.24 38.80 39.50 7.2M
2023-03-17 39.63 40.09 38.95 39.45 5.7M
2023-03-16 39.96 40.66 39.17 39.38 4.4M
2023-03-15 40.00 41.49 39.60 40.13 5.8M
2023-03-14 39.21 40.55 38.00 40.00 8.3M
2023-03-13 39.30 40.57 38.10 39.58 8.5M
2023-03-10 42.00 42.58 39.41 39.54 9.6M
2023-03-09 40.57 43.80 40.35 42.80 11.6M
2023-03-08 38.80 40.65 38.51 40.35 5.3M
2023-03-07 40.46 40.49 38.80 38.87 6.0M
2023-03-06 40.80 40.88 38.50 40.15 11.7M
2023-03-03 41.97 43.00 40.79 40.80 4.3M
2023-03-02 42.90 44.46 40.65 42.48 9.4M
2023-03-01 42.66 42.77 41.80 42.53 3.3M
2023-02-28 41.69 42.48 41.68 42.35 3.0M
2023-02-27 42.09 42.20 41.30 41.53 2.5M
2023-02-24 42.11 42.79 41.84 42.15 2.2M
2023-02-23 42.40 43.00 41.81 42.07 2.1M
2023-02-22 42.08 42.88 41.85 42.40 2.8M
2023-02-21 42.77 42.77 41.80 42.38 4.0M
2023-02-20 43.41 43.41 42.00 42.52 4.3M
2023-02-17 43.76 44.08 42.50 42.98 5.2M
2023-02-16 44.56 45.30 43.40 43.68 6.0M
2023-02-15 44.45 45.14 44.12 44.83 5.2M
2023-02-14 44.11 45.60 43.66 44.45 6.9M
2023-02-13 44.25 44.88 43.74 44.12 7.0M
2023-02-10 45.14 45.80 43.47 44.49 12.2M
2023-02-09 41.46 44.90 41.13 44.90 19.2M
2023-02-08 41.06 42.15 40.65 40.82 3.8M
2023-02-07 41.67 41.88 41.00 41.26 3.9M
2023-02-06 42.19 42.60 41.16 41.67 4.5M
2023-02-03 40.94 42.95 40.80 42.33 10.1M
2023-02-02 40.95 41.36 39.51 41.10 6.8M
2023-02-01 39.09 40.00 38.80 39.99 4.5M
2023-01-31 39.27 39.41 38.58 39.10 2.6M
2023-01-30 39.48 40.11 39.06 39.27 4.7M
2023-01-20 38.70 38.89 38.03 38.49 2.6M
2023-01-19 38.50 39.33 37.88 38.61 2.9M
2023-01-18 39.21 39.95 38.35 38.56 3.2M
2023-01-17 37.76 39.26 37.31 39.17 5.8M
2023-01-16 37.57 38.12 37.50 37.60 4.1M
2023-01-13 37.40 38.11 37.26 37.68 2.8M
2023-01-12 37.90 38.46 37.40 37.59 3.5M
2023-01-11 39.44 40.33 37.91 37.93 4.1M
2023-01-10 38.29 39.66 38.15 39.41 4.8M
2023-01-09 37.24 39.12 37.24 38.29 3.9M
2023-01-06 37.80 38.15 37.00 37.40 2.9M
2023-01-05 38.00 38.40 37.27 37.95 3.6M
2023-01-04 38.18 39.29 37.77 38.23 3.0M
2023-01-03 37.43 38.68 37.01 38.18 2.6M