NanJing Sanchao Advanced Materials Co Ltd (300554)

300554
🏛️ 中国 →
26.37
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
2022-12-30 24.65 25.33 24.28 24.70 1.9M
2022-12-29 25.05 25.38 24.44 24.44 1.9M
2022-12-28 25.34 26.15 25.15 25.23 2.5M
2022-12-27 25.58 26.98 25.22 26.01 3.7M
2022-12-26 24.62 25.60 24.02 25.55 2.2M
2022-12-23 24.26 24.50 23.76 24.03 1.9M
2022-12-22 25.36 25.45 24.30 24.41 1.5M
2022-12-21 25.65 25.68 24.60 24.78 2.2M
2022-12-20 25.00 26.48 24.60 25.66 3.3M
2022-12-19 25.53 25.70 24.90 25.00 2.1M
2022-12-16 26.20 26.20 25.15 25.33 2.8M
2022-12-15 25.60 26.45 25.43 26.38 2.8M
2022-12-14 26.70 27.77 25.60 26.00 3.7M
2022-12-13 26.38 27.10 26.12 26.22 2.7M
2022-12-12 27.50 27.79 26.40 26.76 3.7M
2022-12-09 26.86 28.66 26.41 27.89 5.3M
2022-12-08 26.35 27.35 25.78 26.59 4.0M
2022-12-07 26.60 26.86 25.75 26.35 5.0M
2022-12-06 27.62 28.28 25.86 26.59 7.2M
2022-12-05 30.08 30.08 27.38 27.55 6.7M
2022-12-02 28.45 30.10 28.28 29.50 6.7M
2022-12-01 27.72 29.09 27.21 28.80 6.4M
2022-11-30 28.20 28.74 27.51 27.75 3.1M
2022-11-29 27.45 29.27 27.44 28.30 6.2M
2022-11-28 26.55 28.13 26.55 27.43 4.8M
2022-11-25 28.33 28.89 27.57 27.64 5.4M
2022-11-24 29.45 29.55 28.45 28.70 5.8M
2022-11-23 28.26 30.20 27.19 29.45 8.7M
2022-11-22 30.20 30.58 28.40 28.69 7.9M
2022-11-21 28.55 31.06 27.48 31.01 11.9M
2022-11-18 28.45 30.58 27.47 29.12 12.8M
2022-11-17 27.95 28.90 27.43 28.35 10.7M
2022-11-16 26.95 30.97 26.95 29.18 17.2M
2022-11-15 24.59 26.62 23.87 26.13 13.9M
2022-11-14 24.00 26.45 23.90 24.54 15.4M
2022-11-11 23.00 24.16 22.98 24.15 12.0M
2022-11-10 22.89 23.02 22.15 22.31 7.3M
2022-11-09 22.68 23.35 22.52 23.10 6.9M
2022-11-08 23.50 24.30 22.74 22.95 11.2M
2022-11-07 21.78 25.00 21.72 24.00 19.9M
2022-11-04 21.82 22.01 21.36 21.69 9.0M
2022-11-03 20.69 21.78 20.20 21.21 7.5M
2022-11-02 20.34 20.89 20.04 20.62 5.1M
2022-11-01 19.06 20.28 19.06 20.19 5.1M
2022-10-31 18.48 19.27 18.36 19.05 4.0M
2022-10-28 19.07 20.65 18.48 18.52 7.5M
2022-10-27 20.20 20.96 19.70 19.78 6.0M
2022-10-26 19.90 20.46 19.38 20.43 6.7M
2022-10-25 20.20 20.50 19.13 19.75 9.7M
2022-10-24 20.08 21.28 19.84 20.53 8.4M
2022-10-21 19.99 20.21 19.49 19.89 2.8M
2022-10-20 19.95 20.36 19.33 19.95 4.0M
2022-10-19 20.23 20.69 20.11 20.17 3.3M
2022-10-18 20.68 20.86 20.20 20.29 3.4M
2022-10-17 20.50 21.14 20.10 20.66 4.4M
2022-10-14 20.25 20.82 19.91 20.69 3.9M
2022-10-13 20.04 20.50 19.70 20.15 3.5M
2022-10-12 19.11 20.10 18.77 20.04 3.7M
2022-10-11 18.92 19.47 18.72 19.20 2.3M
2022-10-10 19.77 19.96 18.84 18.98 2.5M
2022-09-30 20.42 20.58 19.39 19.59 3.1M
2022-09-29 20.63 20.90 19.99 20.42 3.9M
2022-09-28 21.39 21.93 20.03 20.21 4.2M
2022-09-27 20.89 21.50 20.66 21.42 4.4M
2022-09-26 20.62 21.28 20.43 20.88 4.4M
2022-09-23 21.59 21.75 20.55 20.70 4.5M
2022-09-22 21.53 21.90 21.12 21.57 3.8M
2022-09-21 21.60 21.85 21.13 21.54 4.7M
2022-09-20 21.02 21.81 21.01 21.52 5.4M
2022-09-19 20.92 21.82 20.87 20.96 5.8M
2022-09-16 21.53 21.67 20.84 20.86 4.4M
2022-09-15 23.38 23.50 21.40 21.58 6.9M
2022-09-14 23.20 23.95 23.00 23.32 4.2M
2022-09-13 23.72 24.53 23.26 23.73 6.0M
2022-09-09 24.82 24.83 23.62 23.96 8.4M
2022-09-08 26.34 26.46 24.65 24.82 10.6M
2022-09-07 25.44 26.99 25.36 26.46 9.7M
2022-09-06 24.95 26.49 24.74 25.92 9.4M
2022-09-05 24.44 25.52 23.96 24.94 7.6M
2022-09-02 23.95 24.80 23.46 24.38 5.9M
2022-09-01 24.38 25.18 23.65 23.82 5.3M
2022-08-31 26.13 26.20 24.00 24.22 7.9M
2022-08-30 27.28 27.28 25.85 26.15 8.2M
2022-08-29 25.62 28.16 25.58 27.28 10.5M
2022-08-26 27.40 27.48 26.00 26.11 6.5M
2022-08-25 29.50 30.87 26.86 27.20 12.6M
2022-08-24 33.00 33.01 29.90 29.98 10.3M
2022-08-23 32.72 33.66 32.20 32.77 7.0M
2022-08-22 31.65 34.89 31.65 32.71 9.0M
2022-08-19 35.62 36.30 32.28 32.30 13.7M
2022-08-18 35.37 35.84 34.00 35.50 9.9M
2022-08-17 36.00 37.38 34.20 35.92 14.1M
2022-08-16 34.34 37.50 33.33 36.52 16.3M
2022-08-15 35.00 36.00 32.51 33.90 13.3M
2022-08-12 31.91 36.00 31.80 32.92 16.0M
2022-08-11 32.50 33.45 30.12 31.00 15.4M
2022-08-10 31.50 34.50 29.95 33.19 17.4M
2022-08-09 32.00 35.48 30.60 32.56 23.7M
2022-08-08 29.00 33.48 28.01 33.48 17.1M
2022-08-05 24.83 28.32 24.20 27.90 16.2M
2022-08-04 21.63 25.20 21.30 24.30 15.4M
2022-08-03 22.36 22.76 20.93 21.00 8.0M
2022-08-02 23.04 23.50 21.88 21.96 7.5M
2022-08-01 20.46 24.26 20.32 23.21 13.0M
2022-07-29 21.42 21.48 20.18 20.31 6.0M
2022-07-28 20.61 21.44 20.12 21.00 7.3M
2022-07-27 21.33 21.90 20.31 21.11 9.7M
2022-07-26 19.87 21.45 19.41 21.00 12.7M
2022-07-25 22.97 22.97 19.29 19.71 15.8M
2022-07-22 18.54 21.08 18.40 21.08 12.5M
2022-07-21 16.25 17.86 15.99 17.57 8.2M
2022-07-20 16.16 16.24 16.03 16.15 1.4M
2022-07-19 16.19 16.34 15.94 16.06 2.2M
2022-07-18 16.20 16.48 16.03 16.06 4.3M
2022-07-15 16.05 16.10 15.75 15.88 1.3M
2022-07-14 15.81 16.09 15.80 16.05 1.5M
2022-07-13 15.18 15.99 14.83 15.95 2.5M
2022-07-12 15.69 15.75 15.19 15.19 1.4M
2022-07-11 16.07 16.25 15.52 15.66 1.8M
2022-07-08 15.87 16.20 15.83 16.09 2.0M
2022-07-07 15.94 16.40 15.76 15.85 2.4M
2022-07-06 15.99 16.20 15.60 15.82 1.8M
2022-07-05 16.00 16.58 15.55 15.75 1.9M
2022-07-04 15.88 16.15 15.65 16.03 2.3M
2022-07-01 15.89 16.43 15.70 15.86 3.3M
2022-06-30 16.31 16.80 15.84 16.21 3.6M
2022-06-29 16.22 16.29 15.79 15.97 2.1M
2022-06-28 16.36 16.36 16.06 16.23 2.6M
2022-06-27 15.97 16.44 15.85 16.39 3.4M
2022-06-24 15.87 16.25 15.73 15.85 2.1M
2022-06-23 15.85 16.15 15.72 15.94 1.9M
2022-06-22 15.83 16.18 15.70 15.93 2.4M
2022-06-21 15.89 16.03 15.65 15.83 2.4M
2022-06-20 16.20 16.26 15.74 15.93 2.5M
2022-06-17 15.85 16.22 15.50 15.75 3.1M
2022-06-16 15.50 16.30 15.43 15.92 4.3M
2022-06-15 15.47 16.20 15.31 15.43 4.1M
2022-06-14 15.70 16.19 15.16 15.66 4.6M
2022-06-13 14.79 15.50 14.70 15.35 4.1M
2022-06-10 14.70 15.45 14.46 15.00 4.2M
2022-06-09 14.54 14.85 14.16 14.27 2.0M
2022-06-08 15.25 15.44 14.40 14.58 3.5M
2022-06-07 14.79 16.56 14.78 15.25 5.9M
2022-06-06 14.66 15.13 14.23 14.67 2.4M
2022-06-02 14.15 14.35 13.98 14.25 0.7M
2022-06-01 13.82 14.34 13.82 14.06 0.8M
2022-05-31 13.80 14.02 13.60 13.96 0.8M
2022-05-30 13.94 13.94 13.62 13.80 0.5M
2022-05-27 13.94 13.95 13.58 13.75 0.6M
2022-05-26 13.74 14.00 13.42 13.80 0.9M
2022-05-25 13.47 13.81 13.31 13.74 0.9M
2022-05-24 13.78 13.88 13.28 13.30 1.0M
2022-05-23 13.97 13.97 13.66 13.85 0.9M
2022-05-20 14.11 14.15 13.70 13.79 1.3M
2022-05-19 13.81 14.02 13.61 14.00 0.7M
2022-05-18 13.43 13.95 13.43 13.79 0.6M
2022-05-17 13.50 13.61 13.31 13.49 0.5M
2022-05-16 13.58 13.75 13.41 13.60 0.6M
2022-05-13 13.40 13.60 13.38 13.57 0.5M
2022-05-12 13.30 13.68 13.24 13.42 0.8M
2022-05-11 13.37 13.74 13.23 13.35 0.9M
2022-05-10 13.04 13.48 12.96 13.40 0.4M
2022-05-09 12.96 13.49 12.76 13.22 0.5M
2022-05-06 12.61 13.19 12.53 12.96 0.8M
2022-05-05 12.65 12.96 12.48 12.96 0.8M
2022-04-29 12.18 12.90 12.18 12.75 0.7M
2022-04-28 12.52 12.52 12.03 12.23 0.8M
2022-04-27 12.00 12.58 11.70 12.52 1.1M
2022-04-26 12.68 12.86 12.18 12.25 1.2M
2022-04-25 13.72 13.72 12.56 12.58 1.2M
2022-04-22 13.75 14.08 13.71 13.82 0.7M
2022-04-21 14.46 14.72 13.92 14.05 1.0M
2022-04-20 14.64 14.84 14.42 14.56 0.8M
2022-04-19 14.67 14.95 14.52 14.67 0.6M
2022-04-18 14.40 14.80 14.01 14.73 0.9M
2022-04-15 14.80 14.80 14.09 14.49 1.4M
2022-04-14 15.08 15.13 14.78 14.90 1.4M
2022-04-13 15.44 15.44 14.91 14.99 1.6M
2022-04-12 15.04 15.55 14.86 15.55 1.9M
2022-04-11 16.42 16.42 15.19 15.40 3.1M
2022-04-08 17.24 17.48 16.09 16.45 3.7M
2022-04-07 17.40 17.51 17.02 17.25 2.2M
2022-04-06 16.86 17.54 16.67 17.50 3.4M
2022-04-01 17.34 17.34 16.86 16.86 2.3M
2022-03-31 16.86 17.38 16.60 17.38 3.1M
2022-03-30 17.13 17.16 16.78 16.86 1.7M
2022-03-29 16.97 17.14 16.73 16.90 1.7M
2022-03-28 17.11 17.23 16.55 16.88 2.3M
2022-03-25 17.22 17.40 17.11 17.11 1.4M
2022-03-24 17.72 17.75 17.08 17.22 3.0M
2022-03-23 16.90 17.65 16.84 17.63 5.5M
2022-03-22 17.05 17.10 16.66 16.92 1.4M
2022-03-21 16.59 16.98 16.53 16.93 1.6M
2022-03-18 16.20 16.69 16.10 16.59 1.9M
2022-03-17 16.30 16.65 16.16 16.26 1.8M
2022-03-16 15.86 16.40 15.65 16.26 2.3M
2022-03-15 17.10 17.10 15.54 15.80 2.9M
2022-03-14 17.37 17.44 16.80 16.80 2.6M
2022-03-11 17.04 17.50 16.80 17.48 3.0M
2022-03-10 17.92 17.98 17.15 17.40 3.6M
2022-03-09 17.00 17.40 16.21 17.37 4.1M
2022-03-08 16.99 17.42 16.68 17.08 3.0M
2022-03-07 17.06 17.29 16.84 17.00 1.4M
2022-03-04 17.00 17.35 17.00 17.18 1.4M
2022-03-03 17.35 17.45 17.10 17.20 1.6M
2022-03-02 17.23 17.38 17.17 17.35 1.3M
2022-03-01 17.19 17.35 17.10 17.34 1.9M
2022-02-28 17.26 17.37 16.84 17.17 1.9M
2022-02-25 17.47 17.60 17.14 17.31 2.4M
2022-02-24 17.10 17.65 16.83 17.18 4.4M
2022-02-23 16.96 17.26 16.82 17.23 2.6M
2022-02-22 16.86 17.30 16.79 16.96 1.9M
2022-02-21 16.77 17.14 16.68 17.08 1.7M
2022-02-18 17.03 17.04 16.42 16.85 1.2M
2022-02-17 16.97 17.10 16.60 16.84 1.4M
2022-02-16 16.25 16.95 16.25 16.86 2.5M
2022-02-15 16.08 16.63 15.84 16.24 1.9M
2022-02-14 16.51 16.56 16.09 16.16 1.5M
2022-02-11 16.75 16.81 16.17 16.30 1.9M
2022-02-10 16.86 17.02 16.59 16.82 1.5M
2022-02-09 16.97 17.07 16.67 16.92 2.2M
2022-02-08 16.74 17.07 16.50 16.85 3.4M
2022-02-07 15.93 17.08 15.93 16.74 4.1M
2022-01-28 15.35 16.12 15.32 15.91 1.3M
2022-01-27 16.25 16.28 15.20 15.36 1.7M
2022-01-26 16.05 16.24 15.78 16.19 1.4M
2022-01-25 16.99 17.11 15.95 15.95 2.0M
2022-01-24 17.20 17.52 16.96 17.04 1.5M
2022-01-21 17.59 17.59 16.90 17.39 2.0M
2022-01-20 17.80 18.41 17.20 17.27 2.9M
2022-01-19 17.50 17.92 17.26 17.89 2.5M
2022-01-18 17.80 18.65 17.55 17.70 4.8M
2022-01-17 16.88 18.00 16.88 17.80 4.4M
2022-01-14 17.20 17.44 16.90 17.03 1.7M
2022-01-13 17.15 17.42 17.05 17.23 1.8M
2022-01-12 16.85 17.25 16.81 17.15 2.0M
2022-01-11 16.69 16.95 16.66 16.81 1.7M
2022-01-10 16.42 16.75 16.22 16.70 1.6M
2022-01-07 16.90 17.00 16.32 16.38 1.9M
2022-01-06 16.75 16.98 16.60 16.86 1.3M
2022-01-05 16.87 16.97 16.56 16.79 1.6M
2022-01-04 16.48 16.92 16.48 16.89 2.2M