Innovation New Material Technology Co Ltd (600361)

600361
🏛️ 中国 →
4.22
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
2021-12-31 5.44 5.78 5.44 5.75 14.6M
2021-12-30 5.44 5.46 5.38 5.44 4.1M
2021-12-29 5.43 5.49 5.38 5.44 3.8M
2021-12-28 5.42 5.46 5.39 5.41 3.7M
2021-12-27 5.69 5.69 5.37 5.42 11.8M
2021-12-24 5.64 5.92 5.50 5.76 12.4M
2021-12-23 5.78 5.79 5.62 5.64 5.2M
2021-12-22 5.60 5.80 5.60 5.78 9.4M
2021-12-21 5.53 5.62 5.51 5.62 4.1M
2021-12-20 5.54 5.55 5.45 5.53 4.6M
2021-12-17 5.51 5.60 5.50 5.54 3.9M
2021-12-16 5.58 5.60 5.49 5.52 7.1M
2021-12-15 5.63 5.66 5.50 5.59 6.4M
2021-12-14 5.59 5.66 5.53 5.59 5.0M
2021-12-13 5.78 5.80 5.56 5.59 9.6M
2021-12-10 5.57 5.83 5.57 5.78 13.3M
2021-12-09 5.31 5.71 5.29 5.58 13.6M
2021-12-08 5.35 5.37 5.27 5.32 3.7M
2021-12-07 5.35 5.39 5.25 5.31 4.2M
2021-12-06 5.42 5.43 5.33 5.33 4.3M
2021-12-03 5.43 5.47 5.36 5.44 5.5M
2021-12-02 5.35 5.56 5.28 5.43 9.7M
2021-12-01 5.30 5.36 5.27 5.35 3.8M
2021-11-30 5.33 5.36 5.25 5.31 3.8M
2021-11-29 5.29 5.32 5.18 5.31 3.9M
2021-11-26 5.40 5.43 5.33 5.36 3.7M
2021-11-25 5.51 5.53 5.37 5.39 5.6M
2021-11-24 5.31 5.55 5.27 5.51 8.0M
2021-11-23 5.37 5.40 5.29 5.31 4.6M
2021-11-22 5.35 5.41 5.26 5.37 6.4M
2021-11-19 5.38 5.46 5.28 5.40 7.9M
2021-11-18 5.53 5.67 5.38 5.39 12.1M
2021-11-17 5.26 5.80 5.25 5.55 20.8M
2021-11-16 5.08 5.35 5.06 5.28 13.6M
2021-11-15 4.93 5.11 4.90 5.10 8.2M
2021-11-12 4.96 4.96 4.91 4.93 3.3M
2021-11-11 4.92 5.00 4.92 4.95 3.6M
2021-11-10 5.02 5.02 4.86 4.96 5.2M
2021-11-09 4.91 5.06 4.89 5.02 6.6M
2021-11-08 4.87 4.96 4.83 4.92 4.2M
2021-11-05 5.02 5.04 4.86 4.89 10.1M
2021-11-04 5.05 5.08 5.00 5.04 6.3M
2021-11-03 5.11 5.16 4.99 5.05 9.3M
2021-11-02 5.61 5.72 5.13 5.19 18.9M
2021-11-01 5.33 5.51 5.31 5.50 10.4M
2021-10-29 5.16 5.40 5.16 5.36 11.3M
2021-10-28 5.17 5.26 5.14 5.21 6.2M
2021-10-27 5.24 5.28 5.05 5.28 9.3M
2021-10-26 5.17 5.39 5.13 5.26 12.5M
2021-10-25 5.06 5.40 5.04 5.19 16.5M
2021-10-22 5.14 5.26 4.98 5.00 14.8M
2021-10-21 5.15 5.55 5.14 5.21 17.1M
2021-10-20 5.25 5.25 5.12 5.17 6.6M
2021-10-19 5.34 5.34 5.21 5.22 6.9M
2021-10-18 5.23 5.36 5.19 5.34 6.9M
2021-10-15 5.38 5.38 5.20 5.23 7.5M
2021-10-14 5.44 5.45 5.28 5.35 8.3M
2021-10-13 5.27 5.53 5.21 5.44 11.3M
2021-10-12 5.37 5.41 5.20 5.25 8.1M
2021-10-11 5.38 5.46 5.27 5.38 8.6M
2021-10-08 5.34 5.46 5.31 5.39 8.8M
2021-09-30 5.24 5.36 5.20 5.34 12.3M
2021-09-29 5.35 5.42 5.10 5.36 13.5M
2021-09-28 5.34 5.42 5.30 5.35 11.8M
2021-09-27 5.63 5.64 5.30 5.33 18.6M
2021-09-24 5.83 5.90 5.63 5.66 17.7M
2021-09-23 5.86 6.03 5.75 5.90 17.8M
2021-09-22 6.04 6.05 5.73 5.89 27.4M
2021-09-17 6.31 6.54 6.13 6.16 28.1M
2021-09-16 6.39 6.44 6.10 6.10 35.9M
2021-09-15 7.04 7.23 6.35 6.36 63.6M
2021-09-14 6.18 6.83 6.14 6.83 64.5M
2021-09-13 6.11 6.31 6.06 6.21 16.0M
2021-09-10 6.44 6.47 6.09 6.16 31.6M
2021-09-09 6.50 6.58 6.30 6.55 32.4M
2021-09-08 6.30 6.76 6.21 6.60 44.0M
2021-09-07 6.16 6.30 6.10 6.28 19.0M
2021-09-06 6.14 6.37 6.08 6.16 23.3M
2021-09-03 6.23 6.41 6.12 6.16 32.4M
2021-09-02 6.25 6.62 6.15 6.32 33.4M
2021-09-01 6.55 6.75 6.11 6.24 45.4M
2021-08-31 6.89 7.04 6.51 6.55 60.4M
2021-08-30 5.99 6.63 5.93 6.63 38.5M
2021-08-27 6.54 6.55 6.03 6.03 59.0M
2021-08-26 6.58 6.75 6.38 6.70 47.8M
2021-08-25 6.31 6.86 6.23 6.53 56.9M
2021-08-24 6.26 6.66 6.16 6.35 58.5M
2021-08-23 6.21 6.49 6.01 6.20 51.4M
2021-08-20 5.85 6.57 5.75 6.22 75.1M
2021-08-19 6.27 6.40 6.06 6.06 46.6M
2021-08-18 6.70 7.08 6.38 6.73 122.4M
2021-08-17 6.67 6.67 6.63 6.67 63.3M
2021-08-16 6.06 6.06 6.06 6.06 1.9M
2021-08-13 5.51 5.51 5.51 5.51 3.7M
2021-08-12 5.01 5.01 5.01 5.01 2.8M
2021-08-11 4.55 4.55 4.55 4.55 4.6M
2021-08-10 4.14 4.14 4.14 4.14 0.7M
2021-08-09 3.76 3.76 3.76 3.76 0.7M
2021-07-23 3.44 3.45 3.41 3.42 2.0M
2021-07-22 3.44 3.45 3.41 3.44 1.7M
2021-07-21 3.42 3.44 3.41 3.43 1.8M
2021-07-20 3.40 3.43 3.38 3.42 2.1M
2021-07-19 3.45 3.45 3.38 3.41 2.1M
2021-07-16 3.46 3.46 3.43 3.45 1.7M
2021-07-15 3.50 3.50 3.42 3.46 2.8M
2021-07-14 3.51 3.52 3.48 3.48 1.9M
2021-07-13 3.52 3.53 3.51 3.52 1.6M
2021-07-12 3.51 3.54 3.51 3.53 1.8M
2021-07-09 3.50 3.52 3.47 3.52 1.4M
2021-07-08 3.54 3.54 3.49 3.50 1.0M
2021-07-07 3.52 3.54 3.49 3.53 1.2M
2021-07-06 3.53 3.54 3.50 3.53 1.4M
2021-07-05 3.47 3.53 3.47 3.52 1.3M
2021-07-02 3.51 3.52 3.47 3.48 2.3M
2021-07-01 3.57 3.58 3.51 3.51 2.4M
2021-06-30 3.57 3.59 3.55 3.57 1.6M
2021-06-29 3.67 3.67 3.62 3.64 2.5M
2021-06-28 3.70 3.72 3.67 3.67 1.7M
2021-06-25 3.68 3.72 3.67 3.70 3.5M
2021-06-24 3.67 3.68 3.64 3.68 1.9M
2021-06-23 3.66 3.68 3.66 3.67 1.4M
2021-06-22 3.66 3.69 3.65 3.67 1.6M
2021-06-21 3.65 3.67 3.63 3.67 1.4M
2021-06-18 3.64 3.66 3.63 3.66 1.9M
2021-06-17 3.66 3.68 3.64 3.65 1.3M
2021-06-16 3.67 3.68 3.64 3.66 1.6M
2021-06-15 3.70 3.72 3.66 3.67 2.3M
2021-06-11 3.69 3.73 3.68 3.70 3.0M
2021-06-10 3.68 3.71 3.67 3.69 2.0M
2021-06-09 3.67 3.71 3.66 3.68 2.1M
2021-06-08 3.67 3.69 3.66 3.67 2.2M
2021-06-07 3.66 3.69 3.66 3.67 2.6M
2021-06-04 3.73 3.75 3.67 3.68 4.3M
2021-06-03 3.72 3.77 3.72 3.73 2.6M
2021-06-02 3.74 3.77 3.72 3.72 2.1M
2021-06-01 3.73 3.76 3.71 3.74 2.2M
2021-05-31 3.71 3.76 3.68 3.74 3.5M
2021-05-28 3.74 3.74 3.69 3.70 2.2M
2021-05-27 3.73 3.74 3.70 3.73 2.9M
2021-05-26 3.70 3.74 3.70 3.71 2.9M
2021-05-25 3.70 3.73 3.68 3.72 2.2M
2021-05-24 3.66 3.74 3.65 3.70 2.2M
2021-05-21 3.66 3.68 3.63 3.66 2.0M
2021-05-20 3.66 3.68 3.65 3.66 1.5M
2021-05-19 3.69 3.69 3.65 3.68 1.6M
2021-05-18 3.70 3.71 3.67 3.70 1.6M
2021-05-17 3.74 3.75 3.68 3.70 2.6M
2021-05-14 3.73 3.76 3.72 3.74 3.0M
2021-05-13 3.75 3.78 3.70 3.73 3.0M
2021-05-12 3.75 3.77 3.71 3.77 2.3M
2021-05-11 3.68 3.77 3.67 3.76 3.7M
2021-05-10 3.69 3.71 3.66 3.69 2.4M
2021-05-07 3.67 3.71 3.66 3.69 2.3M
2021-05-06 3.64 3.69 3.64 3.66 1.6M
2021-04-30 3.71 3.71 3.61 3.65 4.9M
2021-04-29 3.73 3.75 3.67 3.71 3.3M
2021-04-28 3.69 3.75 3.67 3.73 2.5M
2021-04-27 3.77 3.80 3.66 3.69 3.3M
2021-04-26 3.81 3.82 3.76 3.78 2.4M
2021-04-23 3.87 3.87 3.78 3.81 2.8M
2021-04-22 3.86 3.90 3.85 3.87 1.7M
2021-04-21 3.86 3.92 3.85 3.86 1.9M
2021-04-20 3.96 3.97 3.87 3.87 3.9M
2021-04-19 3.98 4.02 3.94 3.94 5.0M
2021-04-16 3.92 4.00 3.90 3.98 7.4M
2021-04-15 3.87 3.97 3.86 3.94 9.9M
2021-04-14 3.75 4.12 3.71 3.92 13.9M
2021-04-13 3.86 3.87 3.75 3.77 6.2M
2021-04-12 3.79 3.89 3.78 3.88 8.0M
2021-04-09 3.79 3.81 3.76 3.78 2.3M
2021-04-08 3.83 3.84 3.79 3.79 2.7M
2021-04-07 3.77 3.84 3.77 3.83 3.6M
2021-04-06 3.81 3.81 3.73 3.79 4.3M
2021-04-02 3.82 3.82 3.77 3.82 2.1M
2021-04-01 3.80 3.81 3.76 3.80 1.6M
2021-03-31 3.76 3.81 3.75 3.80 2.0M
2021-03-30 3.84 3.84 3.76 3.76 2.1M
2021-03-29 3.80 3.84 3.79 3.83 2.3M
2021-03-26 3.76 3.82 3.76 3.81 1.8M
2021-03-25 3.82 3.84 3.76 3.76 2.9M
2021-03-24 3.82 3.87 3.80 3.81 2.7M
2021-03-23 3.89 3.91 3.77 3.81 3.9M
2021-03-22 3.83 3.92 3.82 3.91 2.3M
2021-03-19 3.89 3.92 3.83 3.85 3.5M
2021-03-18 3.91 3.91 3.86 3.90 1.8M
2021-03-17 3.91 3.92 3.87 3.90 1.8M
2021-03-16 3.90 3.93 3.87 3.91 3.7M
2021-03-15 3.85 3.95 3.82 3.90 5.1M
2021-03-12 3.78 3.84 3.75 3.84 3.0M
2021-03-11 3.74 3.80 3.71 3.79 2.1M
2021-03-10 3.74 3.79 3.73 3.74 3.0M
2021-03-09 3.86 3.86 3.72 3.76 3.0M
2021-03-08 3.84 3.89 3.83 3.84 3.7M
2021-03-05 3.79 3.84 3.77 3.84 2.8M
2021-03-04 3.79 3.84 3.76 3.79 2.5M
2021-03-03 3.79 3.82 3.76 3.81 1.9M
2021-03-02 3.84 3.84 3.75 3.79 2.1M
2021-03-01 3.79 3.82 3.77 3.82 2.6M
2021-02-26 3.75 3.83 3.73 3.79 2.5M
2021-02-25 3.81 3.82 3.76 3.78 2.9M
2021-02-24 3.73 3.87 3.73 3.82 5.1M
2021-02-23 3.78 3.82 3.71 3.73 3.0M
2021-02-22 3.76 3.87 3.74 3.78 6.8M
2021-02-19 3.67 3.77 3.66 3.76 3.6M
2021-02-18 3.60 3.68 3.58 3.67 4.2M
2021-02-10 3.55 3.58 3.55 3.58 2.1M
2021-02-09 3.46 3.55 3.46 3.55 2.2M
2021-02-08 3.48 3.50 3.45 3.48 2.4M
2021-02-05 3.45 3.58 3.45 3.48 2.9M
2021-02-04 3.52 3.55 3.41 3.44 2.4M
2021-02-03 3.57 3.60 3.47 3.55 3.7M
2021-02-02 3.58 3.62 3.56 3.58 2.5M
2021-02-01 3.55 3.60 3.53 3.58 2.2M
2021-01-29 3.63 3.63 3.53 3.55 2.9M
2021-01-28 3.58 3.70 3.56 3.63 3.8M
2021-01-27 3.59 3.65 3.55 3.61 2.8M
2021-01-26 3.63 3.66 3.57 3.59 3.3M
2021-01-25 3.68 3.70 3.63 3.63 2.5M
2021-01-22 3.76 3.78 3.69 3.70 2.7M
2021-01-21 3.74 3.79 3.73 3.77 2.5M
2021-01-20 3.77 3.81 3.73 3.76 3.5M
2021-01-19 3.72 3.87 3.70 3.80 5.5M
2021-01-18 3.67 3.75 3.67 3.72 3.0M
2021-01-15 3.63 3.74 3.62 3.68 3.3M
2021-01-14 3.61 3.68 3.53 3.64 3.6M
2021-01-13 3.65 3.74 3.58 3.61 3.7M
2021-01-12 3.66 3.75 3.63 3.67 3.0M
2021-01-11 3.81 3.81 3.65 3.66 3.4M
2021-01-08 3.81 3.84 3.73 3.81 2.8M
2021-01-07 3.91 3.92 3.79 3.81 4.2M
2021-01-06 3.96 3.97 3.89 3.91 3.3M
2021-01-05 3.99 4.00 3.91 3.96 3.9M
2021-01-04 3.98 4.02 3.96 4.00 3.9M