Qingdao Yunlu Advanced Materials Technology Co Ltd (688190)

688190
🏛️ 中国 →
106.27
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 86.00 90.67 86.00 87.88 0.4M
2022-12-29 84.01 89.37 83.78 86.50 0.4M
2022-12-28 85.35 86.40 83.22 84.92 0.2M
2022-12-27 83.44 85.33 82.52 84.72 0.2M
2022-12-26 80.29 84.18 79.57 83.44 0.3M
2022-12-23 78.58 80.99 77.50 80.32 0.2M
2022-12-22 78.50 82.07 78.20 80.35 0.2M
2022-12-21 80.68 83.38 79.79 80.51 0.2M
2022-12-20 81.80 82.03 80.00 80.58 0.2M
2022-12-19 84.98 85.36 82.15 82.22 0.2M
2022-12-16 86.95 86.95 83.00 84.56 0.2M
2022-12-15 85.46 88.59 84.27 87.15 0.3M
2022-12-14 83.87 85.80 83.72 85.47 0.2M
2022-12-13 85.88 86.20 83.80 83.87 0.4M
2022-12-12 82.00 87.90 80.40 87.59 0.7M
2022-12-09 84.00 84.27 81.20 81.41 0.3M
2022-12-08 84.00 86.30 82.68 83.12 0.3M
2022-12-07 85.67 86.30 84.40 84.46 0.2M
2022-12-06 86.00 86.33 84.50 85.61 0.3M
2022-12-05 87.10 87.10 84.50 85.24 0.6M
2022-12-02 86.85 90.37 84.72 86.67 0.8M
2022-12-01 84.81 89.80 84.24 86.07 0.9M
2022-11-30 85.59 85.59 83.10 83.53 0.2M
2022-11-29 87.95 89.50 84.71 84.94 0.3M
2022-11-28 86.50 89.00 84.50 86.95 0.3M
2022-11-25 90.44 90.44 86.11 86.68 0.2M
2022-11-24 89.82 91.12 88.01 90.43 0.3M
2022-11-23 89.79 90.38 86.74 88.57 0.3M
2022-11-22 93.50 94.36 88.56 89.83 0.3M
2022-11-21 88.88 93.80 87.21 93.53 0.5M
2022-11-18 90.02 91.36 88.55 89.58 0.2M
2022-11-17 93.70 93.70 89.00 90.69 0.5M
2022-11-16 93.60 94.82 92.82 93.62 0.3M
2022-11-15 92.87 94.80 92.12 94.08 0.5M
2022-11-14 99.00 99.35 91.09 93.20 1.0M
2022-11-11 100.07 103.00 97.34 100.00 1.0M
2022-11-10 94.80 101.00 94.00 100.01 1.1M
2022-11-09 96.31 97.63 92.55 95.44 0.9M
2022-11-08 96.28 97.98 94.23 96.91 0.6M
2022-11-07 98.29 100.00 95.79 96.15 0.6M
2022-11-04 98.29 99.86 96.33 98.10 0.5M
2022-11-03 97.77 101.30 97.23 98.29 0.7M
2022-11-02 100.40 104.70 97.50 97.77 0.9M
2022-11-01 96.70 101.50 94.79 99.68 0.9M
2022-10-31 97.60 97.60 93.44 94.78 1.0M
2022-10-28 90.77 98.19 90.18 94.78 2.1M
2022-10-27 86.56 89.18 84.57 86.90 0.6M
2022-10-26 84.00 87.50 82.50 86.45 0.5M
2022-10-25 88.00 88.00 81.70 84.77 0.5M
2022-10-24 83.95 88.88 83.95 86.15 0.7M
2022-10-21 81.23 86.98 80.65 83.88 0.6M
2022-10-20 81.76 82.45 80.17 81.94 0.3M
2022-10-19 80.50 82.98 79.55 81.76 0.6M
2022-10-18 79.01 81.75 76.52 79.95 0.6M
2022-10-17 76.17 79.50 75.11 78.48 0.6M
2022-10-14 77.00 77.78 75.09 76.24 0.5M
2022-10-13 75.00 78.43 74.95 76.18 0.7M
2022-10-12 73.40 75.69 72.04 74.98 0.4M
2022-10-11 73.03 76.65 71.50 74.40 0.5M
2022-10-10 78.31 78.72 72.75 73.03 0.3M
2022-09-30 80.30 80.58 77.50 78.31 0.2M
2022-09-29 81.20 81.20 79.19 80.36 0.2M
2022-09-28 80.87 82.40 79.31 80.35 0.2M
2022-09-27 82.00 82.99 80.60 81.41 0.2M
2022-09-26 76.01 82.78 76.01 82.57 0.7M
2022-09-23 81.78 82.33 77.14 77.55 0.6M
2022-09-22 81.68 84.95 81.08 81.25 0.3M
2022-09-21 85.34 86.23 82.24 82.39 0.3M
2022-09-20 84.20 86.50 82.45 85.67 0.3M
2022-09-19 84.36 86.21 81.61 82.81 0.6M
2022-09-16 84.25 85.77 82.71 84.30 0.5M
2022-09-15 86.99 87.98 83.60 84.25 0.7M
2022-09-14 86.08 89.44 86.08 87.52 0.6M
2022-09-13 85.58 88.88 83.43 87.96 0.8M
2022-09-09 86.40 86.47 83.25 84.25 0.3M
2022-09-08 86.45 87.18 85.14 85.39 0.3M
2022-09-07 89.18 89.55 85.19 86.03 0.9M
2022-09-06 82.89 89.99 81.67 89.02 1.4M
2022-09-05 80.09 85.19 79.36 84.70 1.5M
2022-09-02 77.26 80.85 75.83 80.53 1.2M
2022-09-01 79.50 79.50 76.00 76.71 1.0M
2022-08-31 81.48 81.88 77.78 78.67 1.0M
2022-08-30 83.58 86.20 80.45 81.49 0.9M
2022-08-29 82.00 85.00 81.43 82.58 0.6M
2022-08-26 82.40 85.30 82.00 83.74 0.9M
2022-08-25 82.50 85.87 82.20 82.40 0.5M
2022-08-24 88.58 89.66 82.74 84.33 1.4M
2022-08-23 88.28 91.97 87.11 88.76 0.8M
2022-08-22 89.25 90.49 87.62 88.30 0.6M
2022-08-19 93.28 94.86 89.00 89.25 0.5M
2022-08-18 91.92 94.70 90.50 93.57 0.7M
2022-08-17 97.09 97.86 91.92 92.85 0.5M
2022-08-16 98.08 100.11 95.38 96.12 0.8M
2022-08-15 91.00 97.77 89.63 97.70 0.8M
2022-08-12 95.00 95.00 90.73 91.10 0.6M
2022-08-11 96.00 96.08 92.30 95.25 0.8M
2022-08-10 99.10 99.48 95.01 95.80 0.5M
2022-08-09 95.00 99.00 95.00 98.11 0.6M
2022-08-08 96.00 98.47 94.00 96.30 0.9M
2022-08-05 97.64 102.99 95.91 96.84 1.0M
2022-08-04 96.50 99.35 93.50 97.00 0.9M
2022-08-03 100.11 104.00 94.52 96.00 1.8M
2022-08-02 97.29 103.28 93.94 101.60 1.4M
2022-08-01 97.03 101.00 97.00 98.70 1.1M
2022-07-29 95.50 99.60 95.04 98.20 1.0M
2022-07-28 97.33 98.00 93.10 95.44 1.8M
2022-07-27 91.45 97.19 90.11 96.68 1.3M
2022-07-26 89.95 92.42 88.07 91.45 0.9M
2022-07-25 88.91 94.25 88.88 90.10 1.0M
2022-07-22 87.88 91.88 87.05 88.42 0.8M
2022-07-21 91.28 94.50 89.02 90.17 1.0M
2022-07-20 90.60 93.30 88.65 91.79 1.0M
2022-07-19 89.57 94.87 88.04 90.00 1.8M
2022-07-18 85.64 90.28 85.64 89.59 1.5M
2022-07-15 84.60 87.09 82.00 84.17 1.1M
2022-07-14 72.40 86.82 72.40 83.56 1.9M
2022-07-13 72.55 74.70 71.55 73.40 0.5M
2022-07-12 75.50 75.75 72.60 72.81 0.6M
2022-07-11 77.00 78.46 73.80 74.24 0.7M
2022-07-08 79.47 82.00 77.00 77.30 1.0M
2022-07-07 77.55 80.49 74.30 79.66 1.1M
2022-07-06 76.35 79.58 75.01 76.93 0.8M
2022-07-05 78.11 79.27 74.53 76.35 0.7M
2022-07-04 74.36 79.36 74.36 78.90 0.7M
2022-07-01 77.70 78.86 75.00 76.05 0.5M
2022-06-30 77.50 79.63 74.10 77.75 1.2M
2022-06-29 83.21 84.54 77.08 77.99 1.3M
2022-06-28 77.99 87.62 75.16 84.06 1.8M
2022-06-27 78.00 79.11 75.95 77.63 1.0M
2022-06-24 75.42 79.79 75.02 78.40 1.3M
2022-06-23 71.56 75.77 71.40 75.39 1.0M
2022-06-22 73.30 74.18 71.02 71.40 0.7M
2022-06-21 77.18 77.23 72.20 73.20 1.2M
2022-06-20 78.99 80.78 76.51 77.36 0.9M
2022-06-17 73.09 77.36 73.09 76.72 0.8M
2022-06-16 74.10 76.80 73.95 74.78 0.8M
2022-06-15 74.81 75.88 73.00 74.10 0.8M
2022-06-14 78.96 78.96 70.08 75.28 2.1M
2022-06-13 77.00 80.35 76.82 79.12 1.3M
2022-06-10 75.55 78.48 75.55 77.75 1.6M
2022-06-09 80.00 81.30 76.01 76.99 1.1M
2022-06-08 84.14 85.82 79.92 80.98 1.2M
2022-06-07 87.14 87.23 82.94 83.90 1.4M
2022-06-06 84.00 88.68 82.31 86.20 1.5M
2022-06-02 76.45 86.09 76.45 83.15 1.7M
2022-06-01 74.09 78.20 74.05 77.68 0.8M
2022-05-31 75.25 77.90 73.68 74.67 1.2M
2022-05-30 70.92 76.39 68.60 74.50 1.3M
2022-05-27 70.01 73.77 70.01 71.66 0.7M
2022-05-26 68.78 72.35 67.36 70.35 1.4M
2022-05-25 70.41 71.97 68.12 69.36 0.7M
2022-05-24 77.00 77.28 70.30 70.43 1.2M
2022-05-23 72.81 77.47 72.14 76.09 0.8M
2022-05-20 71.40 74.47 70.22 73.28 1.0M
2022-05-19 71.28 71.95 69.03 71.15 0.6M
2022-05-18 69.39 72.56 68.55 71.12 0.9M
2022-05-17 65.48 71.00 65.48 69.31 0.9M
2022-05-16 67.96 71.18 65.72 65.96 1.0M
2022-05-13 66.00 67.35 64.76 65.60 0.3M
2022-05-12 64.74 67.58 64.74 65.97 0.4M
2022-05-11 65.30 69.99 64.88 66.02 1.3M
2022-05-10 61.32 67.64 61.30 66.07 0.7M
2022-05-09 61.40 64.74 60.90 62.99 0.6M
2022-05-06 58.93 63.34 58.93 61.38 0.5M
2022-05-05 62.00 63.19 58.18 61.70 1.0M
2022-04-29 52.56 61.11 52.56 60.15 1.4M
2022-04-28 53.27 53.70 50.00 50.93 0.7M
2022-04-27 52.98 55.39 50.64 54.00 0.6M
2022-04-26 53.15 54.35 50.70 52.98 0.7M
2022-04-25 57.01 57.20 52.40 52.96 0.5M
2022-04-22 59.61 61.44 57.00 57.57 0.5M
2022-04-21 62.52 63.75 59.66 60.20 0.3M
2022-04-20 64.66 64.66 61.50 63.04 0.5M
2022-04-19 66.32 67.38 64.60 64.60 0.3M
2022-04-18 63.51 68.60 62.35 66.32 0.6M
2022-04-15 64.15 65.00 63.00 64.30 0.4M
2022-04-14 68.60 68.60 63.87 64.50 0.5M
2022-04-13 66.15 67.88 65.21 67.38 0.3M
2022-04-12 66.98 67.92 64.01 67.01 0.4M
2022-04-11 69.00 69.50 65.61 66.18 0.6M
2022-04-08 68.25 69.78 66.00 69.72 0.4M
2022-04-07 68.00 69.00 66.80 68.23 0.4M
2022-04-06 68.80 69.11 66.18 68.85 0.6M
2022-04-01 71.07 71.86 68.68 69.62 0.4M
2022-03-31 73.73 73.73 71.00 71.48 0.4M
2022-03-30 72.74 75.51 72.74 74.31 0.3M
2022-03-29 72.98 74.50 72.17 73.01 0.3M
2022-03-28 73.01 75.13 71.73 72.16 0.4M
2022-03-25 78.88 79.27 73.52 74.01 0.4M
2022-03-24 76.80 78.77 75.83 78.66 0.4M
2022-03-23 76.49 78.77 73.80 77.77 0.8M
2022-03-22 75.78 77.48 73.62 76.68 0.6M
2022-03-21 72.07 79.35 71.69 75.97 1.2M
2022-03-18 73.00 74.80 71.00 72.48 1.1M
2022-03-17 73.09 75.73 72.48 73.29 1.1M
2022-03-16 77.38 77.43 71.66 72.48 1.3M
2022-03-15 77.11 78.92 74.60 75.38 0.6M
2022-03-14 78.24 79.50 76.55 77.85 0.5M
2022-03-11 81.23 81.87 77.56 79.15 0.9M
2022-03-10 81.08 84.55 79.23 83.29 1.0M
2022-03-09 81.16 82.80 74.26 80.00 0.8M
2022-03-08 86.43 87.06 81.16 81.16 0.6M
2022-03-07 88.88 90.66 86.00 86.42 0.4M
2022-03-04 90.22 92.00 88.20 88.70 0.4M
2022-03-03 95.67 97.00 91.01 91.40 0.8M
2022-03-02 97.23 98.49 95.00 95.61 0.5M
2022-03-01 98.30 99.98 95.00 96.51 0.5M
2022-02-28 96.95 98.96 95.12 98.30 0.6M
2022-02-25 96.50 99.31 94.25 97.20 0.8M
2022-02-24 95.90 98.98 93.28 96.11 0.9M
2022-02-23 88.00 98.75 88.00 96.10 1.0M
2022-02-22 90.40 90.46 86.66 88.00 0.5M
2022-02-21 90.30 91.47 88.15 90.49 0.4M
2022-02-18 90.50 92.88 90.01 90.60 0.3M
2022-02-17 90.12 93.98 90.09 91.54 0.5M
2022-02-16 91.00 91.80 88.64 91.08 0.3M
2022-02-15 87.00 91.85 86.24 89.48 0.9M
2022-02-14 85.32 88.81 84.55 87.85 0.7M
2022-02-11 91.90 91.91 85.88 88.83 1.1M
2022-02-10 92.85 94.88 89.56 90.72 1.2M
2022-02-09 92.88 93.78 91.35 93.00 1.0M
2022-02-08 92.02 94.25 89.50 93.22 0.7M
2022-02-07 92.00 96.00 88.54 92.90 1.4M
2022-01-28 94.00 95.69 89.66 91.11 0.9M
2022-01-27 96.80 98.01 92.14 93.40 1.1M
2022-01-26 97.48 99.53 91.12 98.62 1.2M
2022-01-25 98.91 101.53 95.02 95.52 0.6M
2022-01-24 101.20 103.00 98.52 98.90 0.6M
2022-01-21 107.32 107.32 101.18 101.99 0.9M
2022-01-20 111.33 111.33 106.60 108.80 0.5M
2022-01-19 113.00 113.75 107.20 110.00 0.6M
2022-01-18 114.00 116.72 113.10 113.58 0.3M
2022-01-17 113.19 117.35 110.79 115.00 0.9M
2022-01-14 108.08 113.15 105.40 113.06 1.1M
2022-01-13 108.36 111.62 108.28 108.79 0.8M
2022-01-12 103.28 114.50 103.28 111.20 2.0M
2022-01-11 104.01 105.38 101.08 103.28 1.3M
2022-01-10 110.08 112.08 103.43 104.40 1.1M
2022-01-07 113.20 115.36 110.00 110.00 0.9M
2022-01-06 111.50 113.42 110.08 112.17 1.2M
2022-01-05 119.13 119.50 111.57 113.07 1.1M
2022-01-04 117.55 121.50 113.69 120.40 1.1M