Shanghai Hajime Advanced Material Technology Co Ltd (301000)

301000
🏛️ 中国 →
48.63
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 35.74 35.94 35.66 35.72 0.4M
2021-12-30 36.11 36.11 35.49 35.74 0.5M
2021-12-29 35.61 36.11 35.13 35.66 0.6M
2021-12-28 35.10 35.58 35.03 35.50 0.4M
2021-12-27 35.12 35.42 34.72 35.09 0.5M
2021-12-24 36.28 36.29 35.04 35.08 1.1M
2021-12-23 36.91 37.16 36.01 36.28 1.0M
2021-12-22 37.22 37.50 36.72 36.91 0.5M
2021-12-21 36.78 37.30 36.78 37.03 0.5M
2021-12-20 37.07 37.46 36.50 36.94 0.8M
2021-12-17 37.96 38.38 36.96 37.06 1.0M
2021-12-16 38.00 38.75 37.44 37.96 1.0M
2021-12-15 38.76 38.76 37.78 38.01 1.0M
2021-12-14 37.56 38.70 37.03 38.57 1.3M
2021-12-13 37.49 37.74 36.78 37.54 0.9M
2021-12-10 36.46 37.33 36.12 37.26 1.0M
2021-12-09 36.68 37.03 36.44 36.72 0.9M
2021-12-08 36.08 36.73 35.84 36.68 0.9M
2021-12-07 36.69 36.87 35.61 36.11 1.1M
2021-12-06 39.55 39.55 36.48 36.49 2.6M
2021-12-03 39.62 40.54 39.14 39.36 1.3M
2021-12-02 41.67 41.67 39.56 39.56 1.8M
2021-12-01 39.86 41.31 39.86 40.72 1.8M
2021-11-30 40.78 41.56 39.84 40.06 2.2M
2021-11-29 38.45 40.68 38.44 40.39 2.2M
2021-11-26 39.89 40.72 39.22 39.37 2.4M
2021-11-25 42.50 42.50 40.32 40.39 2.9M
2021-11-24 41.67 42.27 40.91 42.03 3.4M
2021-11-23 40.26 42.72 39.76 42.22 5.1M
2021-11-22 38.89 40.43 38.89 40.01 2.6M
2021-11-19 38.54 39.82 38.24 38.91 3.2M
2021-11-18 40.54 42.89 38.23 38.54 4.4M
2021-11-17 38.89 40.02 38.89 39.59 2.5M
2021-11-16 41.49 41.54 38.89 39.19 4.5M
2021-11-15 39.42 44.50 39.42 41.99 7.2M
2021-11-12 38.14 39.27 37.27 39.11 4.7M
2021-11-11 34.89 38.88 34.89 37.89 4.5M
2021-11-10 33.78 35.81 33.72 35.00 2.1M
2021-11-09 33.44 34.14 33.31 33.84 0.8M
2021-11-08 33.34 33.65 33.06 33.44 0.8M
2021-11-05 33.02 33.92 32.96 33.30 1.3M
2021-11-04 32.25 33.39 32.11 33.32 1.3M
2021-11-03 32.01 32.38 31.94 32.25 0.4M
2021-11-02 33.48 33.53 31.73 31.95 1.2M
2021-11-01 32.58 33.11 32.51 32.92 0.8M
2021-10-29 33.06 33.06 32.13 32.74 0.7M
2021-10-28 35.24 35.26 32.67 32.69 1.5M
2021-10-27 35.39 36.22 34.45 35.11 1.0M
2021-10-26 34.42 35.44 34.38 35.39 0.4M
2021-10-25 34.73 34.88 34.41 34.54 0.2M
2021-10-22 34.89 35.11 34.78 34.88 0.2M
2021-10-21 35.52 35.52 34.95 34.98 0.3M
2021-10-20 35.23 35.63 35.23 35.39 0.2M
2021-10-19 34.83 35.54 34.83 35.39 0.3M
2021-10-18 35.11 35.49 34.47 35.02 0.2M
2021-10-15 35.39 35.66 35.06 35.13 0.3M
2021-10-14 35.52 35.72 35.30 35.49 0.2M
2021-10-13 34.97 35.67 34.86 35.51 0.4M
2021-10-12 35.11 35.11 34.72 34.81 0.2M
2021-10-11 35.03 35.08 34.82 34.97 0.2M
2021-10-08 34.91 35.13 34.72 35.04 0.4M
2021-09-30 34.71 34.95 34.23 34.63 0.3M
2021-09-29 35.83 35.83 34.34 34.46 0.7M
2021-09-28 36.59 36.59 35.84 35.86 0.5M
2021-09-27 37.22 37.46 36.56 36.61 0.5M
2021-09-24 37.49 37.50 37.00 37.01 0.3M
2021-09-23 37.01 37.50 36.98 37.49 0.3M
2021-09-22 36.95 37.32 36.83 37.07 0.3M
2021-09-17 37.22 37.50 36.86 37.36 0.5M
2021-09-16 37.53 37.61 36.95 36.96 0.6M
2021-09-15 37.42 37.60 37.29 37.53 0.3M
2021-09-14 37.69 37.69 37.32 37.42 0.5M
2021-09-13 38.17 38.28 37.71 37.72 0.6M
2021-09-10 38.66 38.80 38.29 38.32 0.5M
2021-09-09 38.68 38.74 38.40 38.66 0.5M
2021-09-08 38.70 39.16 38.42 38.52 0.7M
2021-09-07 38.39 39.30 38.28 38.96 1.0M
2021-09-06 38.06 38.46 37.87 38.28 0.5M
2021-09-03 38.01 38.77 37.81 38.32 0.6M
2021-09-02 37.78 38.20 37.73 38.08 0.6M
2021-09-01 37.28 38.06 36.85 37.91 0.9M
2021-08-31 37.86 37.98 37.22 37.39 0.8M
2021-08-30 37.88 38.37 37.81 37.84 0.5M
2021-08-27 38.06 38.31 37.78 37.87 0.7M
2021-08-26 39.17 39.17 38.07 38.10 1.0M
2021-08-25 39.02 39.43 38.78 39.28 0.6M
2021-08-24 39.17 39.17 38.57 39.02 0.8M
2021-08-23 38.04 39.28 37.90 38.83 0.8M
2021-08-20 38.64 38.88 38.00 38.04 0.7M
2021-08-19 38.39 39.38 38.39 38.64 0.7M
2021-08-18 39.45 39.64 38.16 38.67 1.5M
2021-08-17 40.53 41.39 39.80 39.82 1.6M
2021-08-16 40.49 40.73 39.76 40.54 1.0M
2021-08-13 40.00 40.23 39.71 40.11 0.8M
2021-08-12 40.94 41.04 39.99 40.01 1.4M
2021-08-11 40.44 41.66 40.41 41.24 1.6M
2021-08-10 40.29 40.84 40.29 40.67 1.2M
2021-08-09 41.36 41.36 40.22 40.56 1.7M
2021-08-06 38.43 41.56 37.60 41.36 3.3M
2021-08-05 39.67 39.89 38.34 38.43 1.4M
2021-08-04 40.38 40.46 38.96 39.67 1.5M
2021-08-03 41.11 41.35 40.49 40.72 1.4M
2021-08-02 39.38 41.00 39.17 41.00 2.0M
2021-07-30 39.54 40.01 38.99 39.36 0.9M
2021-07-29 39.72 40.42 39.47 40.04 1.3M
2021-07-28 37.83 40.66 37.49 39.81 1.9M
2021-07-27 37.56 38.68 37.56 37.61 0.6M
2021-07-26 38.34 38.69 37.78 37.96 0.7M
2021-07-23 37.97 38.78 37.18 38.61 1.5M
2021-07-22 38.06 38.33 37.95 37.95 0.7M
2021-07-21 38.29 38.54 38.22 38.27 0.4M
2021-07-20 38.86 38.86 38.06 38.28 0.6M
2021-07-19 38.38 39.50 37.84 39.07 1.1M
2021-07-16 39.61 39.61 38.77 38.77 0.7M
2021-07-15 39.60 40.14 38.91 38.99 0.9M
2021-07-14 40.43 40.43 39.74 39.97 0.6M
2021-07-13 40.18 40.42 40.01 40.19 0.7M
2021-07-12 39.78 40.28 39.40 40.14 1.1M
2021-07-09 39.32 39.93 39.18 39.67 0.6M
2021-07-08 40.11 40.23 39.34 39.35 1.1M
2021-07-07 39.66 40.72 39.66 40.29 1.2M
2021-07-06 39.48 39.92 39.17 39.87 1.0M
2021-07-05 40.02 40.26 39.49 39.59 0.9M
2021-07-02 40.22 40.89 39.93 39.99 0.9M
2021-07-01 40.31 41.39 39.92 40.37 1.7M
2021-06-30 40.16 40.33 40.02 40.08 0.7M
2021-06-29 40.83 40.83 40.01 40.09 0.8M
2021-06-28 40.79 40.97 40.49 40.71 0.7M
2021-06-25 40.56 41.07 40.44 40.77 0.9M
2021-06-24 41.68 41.94 39.96 40.63 1.5M
2021-06-23 42.36 42.36 41.44 41.70 1.3M
2021-06-22 41.44 42.71 41.00 42.27 2.1M
2021-06-21 40.76 41.65 40.56 41.22 1.0M
2021-06-18 40.56 41.25 40.37 40.86 0.9M
2021-06-17 40.67 41.46 40.04 40.88 1.2M
2021-06-16 41.48 41.73 39.82 40.61 1.9M
2021-06-15 42.09 43.32 41.67 41.78 1.6M
2021-06-11 42.80 43.32 42.02 42.13 1.6M
2021-06-10 43.67 44.27 42.56 42.97 2.2M
2021-06-09 44.22 44.22 42.84 43.44 2.1M
2021-06-08 42.88 46.39 42.23 44.49 4.5M
2021-06-07 41.78 43.21 40.91 43.10 3.0M
2021-06-04 42.78 43.00 41.59 41.66 3.1M
2021-06-03 46.06 46.08 42.96 43.08 5.8M
2021-06-02 46.09 48.82 45.79 46.78 5.5M
2021-06-01 46.39 47.17 45.62 45.78 5.3M
2021-05-31 48.33 50.56 45.57 47.24 8.4M
2021-05-28 61.11 63.89 51.96 52.23 11.9M