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
2023-12-29 70.50 71.90 70.22 71.63 0.4M
2023-12-28 66.42 71.40 66.12 70.69 0.7M
2023-12-27 65.64 66.67 65.03 66.45 0.2M
2023-12-26 66.06 66.06 65.00 65.64 0.2M
2023-12-25 66.85 67.85 66.02 66.16 0.3M
2023-12-22 67.16 68.05 66.71 67.06 0.2M
2023-12-21 66.78 69.00 65.22 67.43 0.4M
2023-12-20 69.00 69.00 66.81 67.53 0.3M
2023-12-19 67.20 67.49 66.60 67.35 0.1M
2023-12-18 67.97 67.97 66.92 67.16 0.2M
2023-12-15 69.06 69.93 67.80 67.92 0.5M
2023-12-14 69.27 69.84 68.18 68.98 0.5M
2023-12-13 70.70 70.70 69.12 69.27 0.3M
2023-12-12 70.48 71.63 69.60 70.65 0.5M
2023-12-11 69.04 71.24 68.39 71.02 0.5M
2023-12-08 69.77 70.50 68.41 69.14 0.6M
2023-12-07 69.16 69.93 68.01 68.77 0.6M
2023-12-06 69.10 72.11 69.05 69.99 0.6M
2023-12-05 69.51 70.64 69.01 69.25 0.4M
2023-12-04 69.30 70.45 68.66 70.00 0.6M
2023-12-01 68.58 69.96 67.12 69.22 0.8M
2023-11-30 70.09 70.22 67.63 69.13 0.7M
2023-11-29 71.70 71.70 69.70 70.35 0.5M
2023-11-28 70.98 72.97 70.11 71.41 0.7M
2023-11-27 69.06 71.42 68.71 70.47 0.6M
2023-11-24 70.48 71.15 69.10 69.45 0.4M
2023-11-23 70.88 71.44 70.05 70.73 0.4M
2023-11-22 72.15 72.59 70.74 70.79 0.5M
2023-11-21 74.50 74.50 72.10 72.22 0.6M
2023-11-20 70.54 74.78 70.54 73.76 1.5M
2023-11-17 67.76 70.31 66.68 69.75 0.6M
2023-11-16 69.00 69.23 67.74 67.80 0.4M
2023-11-15 68.93 70.17 68.22 69.21 0.5M
2023-11-14 67.80 69.27 67.80 68.40 0.5M
2023-11-13 67.10 68.08 67.10 67.84 0.3M
2023-11-10 67.45 67.80 66.56 67.55 0.2M
2023-11-09 68.10 68.28 67.32 67.45 0.3M
2023-11-08 68.11 68.18 67.31 68.00 0.4M
2023-11-07 68.58 68.65 67.22 68.12 0.3M
2023-11-06 67.87 68.58 66.60 68.09 0.4M
2023-11-03 65.39 67.48 64.77 66.85 0.4M
2023-11-02 66.07 67.05 64.82 64.99 0.3M
2023-11-01 66.72 67.31 65.81 66.07 0.4M
2023-10-31 69.90 69.90 66.00 66.14 1.0M
2023-10-30 67.90 70.80 67.56 70.75 0.5M
2023-10-27 64.72 68.58 64.72 68.21 0.6M
2023-10-26 65.08 65.68 63.46 65.36 0.4M
2023-10-25 67.05 67.99 64.99 65.11 0.6M
2023-10-24 67.75 68.62 66.87 67.01 0.5M
2023-10-23 68.00 69.20 67.40 67.75 0.3M
2023-10-20 68.73 69.66 68.21 68.26 0.2M
2023-10-19 69.00 70.24 68.78 68.81 0.3M
2023-10-18 70.90 70.90 68.69 68.81 0.3M
2023-10-17 71.10 71.93 70.07 70.50 0.3M
2023-10-16 71.36 71.41 70.01 70.48 0.4M
2023-10-13 72.69 72.86 70.87 71.31 0.3M
2023-10-12 73.57 73.73 71.81 72.69 0.6M
2023-10-11 73.67 74.50 72.55 73.57 0.3M
2023-10-10 74.83 75.45 73.20 73.38 0.2M
2023-10-09 74.00 74.60 73.01 73.95 0.3M
2023-09-28 72.84 75.75 72.84 74.61 0.4M
2023-09-27 70.10 72.85 70.10 72.45 0.3M
2023-09-26 70.26 71.15 69.34 70.55 0.2M
2023-09-25 71.38 71.38 69.75 70.26 0.3M
2023-09-22 70.98 71.51 70.08 71.38 0.2M
2023-09-21 70.44 70.70 69.09 70.26 0.3M
2023-09-20 72.21 72.27 70.22 70.50 0.6M
2023-09-19 75.09 75.11 72.21 72.58 0.4M
2023-09-18 76.00 77.82 74.80 75.65 0.7M
2023-09-15 74.12 76.46 73.42 75.48 0.4M
2023-09-14 75.18 75.18 73.80 74.63 0.2M
2023-09-13 77.27 77.27 73.92 74.63 0.3M
2023-09-12 77.24 77.30 75.60 76.87 0.5M
2023-09-11 73.05 77.77 72.55 77.24 0.9M
2023-09-08 71.64 73.40 71.61 73.05 0.5M
2023-09-07 73.90 74.50 72.30 72.40 0.3M
2023-09-06 74.75 75.37 73.60 74.10 0.5M
2023-09-05 75.95 76.31 74.58 74.75 0.5M
2023-09-04 77.89 77.89 74.60 76.08 0.7M
2023-09-01 77.48 77.83 75.08 77.17 0.5M
2023-08-31 79.10 80.00 75.29 77.50 1.4M
2023-08-30 72.19 74.82 71.82 74.66 0.6M
2023-08-29 68.93 72.50 68.06 72.20 0.4M
2023-08-28 73.79 73.80 67.51 68.00 0.4M
2023-08-25 71.08 71.08 68.80 69.25 0.2M
2023-08-24 70.48 72.95 69.98 70.56 0.4M
2023-08-23 71.90 72.18 69.53 70.01 0.3M
2023-08-22 73.59 74.31 71.07 72.24 0.2M
2023-08-21 72.80 74.43 72.68 72.99 0.1M
2023-08-18 75.77 76.64 73.00 73.00 0.5M
2023-08-17 75.17 76.69 74.73 75.93 0.1M
2023-08-16 76.89 77.60 75.31 75.47 0.1M
2023-08-15 77.55 77.98 75.55 76.98 0.2M
2023-08-14 74.05 77.74 74.05 77.58 0.3M
2023-08-11 78.70 78.78 75.15 75.16 0.4M
2023-08-10 78.96 78.98 78.18 78.41 0.1M
2023-08-09 76.80 79.42 76.80 78.80 0.2M
2023-08-08 77.81 78.65 76.78 77.58 0.1M
2023-08-07 76.92 79.18 76.63 77.81 0.2M
2023-08-04 78.71 78.71 77.04 77.29 0.2M
2023-08-03 77.05 78.39 76.51 77.57 0.2M
2023-08-02 77.84 78.55 77.39 77.58 0.2M
2023-08-01 79.16 79.68 77.52 77.84 0.3M
2023-07-31 79.32 80.75 78.01 78.77 0.4M
2023-07-28 80.03 80.77 79.27 79.72 0.3M
2023-07-27 82.80 83.22 80.50 81.20 0.5M
2023-07-26 82.34 82.34 80.00 81.57 0.3M
2023-07-25 81.50 83.49 79.90 82.34 0.7M
2023-07-24 82.00 82.33 78.51 81.19 0.7M
2023-07-21 80.50 81.79 79.08 81.53 0.6M
2023-07-20 80.57 81.30 78.35 80.38 0.8M
2023-07-19 82.43 83.30 78.78 79.38 1.1M
2023-07-18 75.48 83.50 75.46 82.00 1.7M
2023-07-17 73.06 75.47 72.56 75.20 0.4M
2023-07-14 74.00 74.37 72.25 73.86 0.3M
2023-07-13 71.65 74.11 71.52 74.04 0.4M
2023-07-12 72.52 73.00 71.38 71.65 0.3M
2023-07-11 73.69 73.69 71.72 72.88 0.3M
2023-07-10 73.18 74.25 72.92 73.68 0.2M
2023-07-07 74.45 74.45 72.80 73.00 0.3M
2023-07-06 74.95 74.96 72.61 74.64 0.6M
2023-07-05 73.20 76.20 72.50 75.07 0.6M
2023-07-04 73.10 74.69 72.41 73.80 0.3M
2023-07-03 73.00 73.88 72.45 73.10 0.5M
2023-06-30 73.43 75.50 72.70 73.00 0.4M
2023-06-29 72.11 74.80 71.37 73.46 0.5M
2023-06-28 70.33 72.00 69.98 71.96 0.3M
2023-06-27 69.83 71.48 69.53 70.80 0.3M
2023-06-26 69.86 70.39 69.02 70.06 0.2M
2023-06-21 71.00 71.98 69.22 70.08 0.4M
2023-06-20 70.59 71.86 69.69 71.00 0.5M
2023-06-19 70.12 70.79 69.61 70.10 0.3M
2023-06-16 70.88 70.88 69.64 70.12 0.3M
2023-06-15 69.00 70.99 68.66 70.77 0.5M
2023-06-14 68.40 69.49 67.65 69.00 0.4M
2023-06-13 68.00 68.99 66.85 68.35 0.5M
2023-06-12 70.00 70.00 66.30 68.01 1.1M
2023-06-09 66.53 70.70 66.01 70.69 1.3M
2023-06-08 67.50 67.50 65.84 66.88 0.5M
2023-06-07 65.88 67.41 65.24 66.92 0.5M
2023-06-06 67.82 68.01 65.23 65.51 0.5M
2023-06-05 67.60 68.34 66.57 67.90 0.5M
2023-06-02 69.50 70.51 67.51 68.00 0.9M
2023-06-01 69.22 70.09 68.99 69.43 0.3M
2023-05-31 70.50 70.83 69.04 69.22 0.6M
2023-05-30 71.11 72.42 70.00 70.54 0.7M
2023-05-29 70.97 72.84 70.30 71.76 0.9M
2023-05-26 69.57 71.68 69.10 70.30 1.2M
2023-05-25 70.00 70.73 67.91 69.57 2.2M
2023-05-24 74.30 75.46 72.99 74.10 0.3M
2023-05-23 75.51 76.66 74.11 74.30 0.4M
2023-05-22 75.13 75.61 74.50 75.55 0.3M
2023-05-19 76.66 76.96 74.84 75.13 0.4M
2023-05-18 77.60 77.80 75.55 76.09 0.2M
2023-05-17 74.99 76.86 74.35 76.63 0.3M
2023-05-16 76.09 76.58 74.08 74.64 0.4M
2023-05-15 74.60 76.93 74.09 76.30 0.4M
2023-05-12 77.05 78.43 74.62 74.80 0.6M
2023-05-11 73.06 79.58 73.06 77.94 0.9M
2023-05-10 73.31 74.48 71.80 73.58 0.5M
2023-05-09 75.28 75.30 73.20 73.25 0.5M
2023-05-08 76.30 77.99 74.58 74.71 0.7M
2023-05-05 77.90 78.98 76.11 76.45 0.8M
2023-05-04 78.30 81.27 77.12 77.90 1.4M
2023-04-28 70.03 75.10 70.03 74.67 0.8M
2023-04-27 71.32 73.60 70.10 70.50 0.4M
2023-04-26 70.52 73.57 70.20 71.79 0.5M
2023-04-25 69.78 72.95 69.78 70.94 0.5M
2023-04-24 74.19 74.21 69.09 69.78 1.2M
2023-04-21 74.74 75.14 72.02 74.84 0.9M
2023-04-20 74.30 76.33 72.66 75.13 0.7M
2023-04-19 75.05 75.05 74.18 74.30 0.5M
2023-04-18 74.90 76.28 73.77 75.34 0.8M
2023-04-17 74.02 75.78 73.69 74.12 0.6M
2023-04-14 72.98 74.28 72.90 73.88 0.4M
2023-04-13 74.25 75.48 72.91 73.20 0.4M
2023-04-12 73.98 74.80 73.45 74.70 0.5M
2023-04-11 75.64 75.88 73.38 73.79 0.5M
2023-04-10 75.80 77.50 75.00 75.64 0.8M
2023-04-07 73.85 77.01 73.85 75.83 0.6M
2023-04-06 73.59 74.46 72.82 74.22 0.6M
2023-04-04 73.61 75.16 73.20 73.49 0.7M
2023-04-03 75.13 75.28 73.60 73.98 1.0M
2023-03-31 77.29 77.96 75.01 75.42 0.8M
2023-03-30 76.50 77.50 76.11 76.66 0.4M
2023-03-29 77.88 78.12 76.00 76.40 0.8M
2023-03-28 78.59 79.12 77.62 77.85 0.4M
2023-03-27 78.25 79.60 77.61 78.53 0.5M
2023-03-24 80.37 81.88 78.20 78.40 1.1M
2023-03-23 81.45 82.20 79.80 80.37 0.4M
2023-03-22 83.27 83.80 81.05 81.45 0.4M
2023-03-21 81.57 84.09 81.46 82.60 0.5M
2023-03-20 81.33 82.28 79.00 81.39 0.8M
2023-03-17 82.33 84.58 81.19 81.34 0.5M
2023-03-16 83.15 85.52 81.79 82.25 0.4M
2023-03-15 83.53 85.66 83.00 84.25 0.3M
2023-03-14 83.50 85.10 83.16 83.77 0.3M
2023-03-13 85.07 85.90 82.68 84.39 0.4M
2023-03-10 88.99 88.99 85.10 85.52 0.4M
2023-03-09 88.88 90.81 88.14 89.07 0.3M
2023-03-08 89.10 91.39 87.57 88.47 0.3M
2023-03-07 91.07 93.50 89.78 90.31 0.5M
2023-03-06 87.00 90.97 87.00 90.30 0.6M
2023-03-03 87.59 87.79 85.66 86.00 0.3M
2023-03-02 89.15 89.52 85.08 88.50 0.8M
2023-03-01 87.05 89.19 86.02 89.07 0.3M
2023-02-28 86.50 87.44 85.35 86.39 0.2M
2023-02-27 88.68 88.76 85.11 85.29 0.4M
2023-02-24 88.98 89.40 87.75 88.89 0.2M
2023-02-23 88.60 89.82 88.29 88.69 0.2M
2023-02-22 88.50 89.77 88.48 88.90 0.1M
2023-02-21 89.30 90.98 88.11 89.17 0.3M
2023-02-20 90.70 90.70 87.95 89.31 0.3M
2023-02-17 89.67 91.37 89.13 90.06 0.2M
2023-02-16 94.00 94.78 90.00 90.00 0.5M
2023-02-15 93.38 95.50 93.00 94.29 0.4M
2023-02-14 91.30 93.41 91.00 93.10 0.4M
2023-02-13 92.35 93.50 90.90 91.78 0.4M
2023-02-10 94.16 94.39 91.77 92.15 0.3M
2023-02-09 92.13 94.60 91.66 94.10 0.3M
2023-02-08 93.94 95.00 92.20 92.62 0.3M
2023-02-07 92.90 93.71 91.57 93.39 0.3M
2023-02-06 92.23 93.20 91.10 92.31 0.3M
2023-02-03 95.02 95.38 91.57 93.13 0.6M
2023-02-02 95.16 96.50 93.50 95.70 0.8M
2023-02-01 95.25 96.80 93.53 94.55 0.6M
2023-01-31 92.96 97.95 90.00 95.20 1.3M
2023-01-30 88.00 90.80 87.97 89.80 0.4M
2023-01-20 88.10 88.65 87.36 87.52 0.3M
2023-01-19 87.19 87.97 86.63 87.45 0.2M
2023-01-18 88.00 88.49 86.30 86.73 0.2M
2023-01-17 87.48 89.73 87.15 88.01 0.3M
2023-01-16 85.50 87.58 85.50 87.15 0.3M
2023-01-13 86.70 86.70 85.03 85.50 0.2M
2023-01-12 88.08 88.08 86.00 86.34 0.3M
2023-01-11 88.93 90.40 87.18 87.40 0.3M
2023-01-10 89.17 90.92 88.21 89.75 0.4M
2023-01-09 88.80 90.95 88.00 89.37 0.4M
2023-01-06 88.30 90.10 87.92 88.46 0.2M
2023-01-05 85.51 89.91 85.51 88.90 0.6M
2023-01-04 89.00 89.51 85.74 86.27 0.5M
2023-01-03 87.57 90.83 86.22 88.73 0.5M