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
2023-12-29 14.95 15.75 14.70 15.26 10.6M
2023-12-28 15.54 15.70 14.68 14.81 12.1M
2023-12-27 14.94 15.83 14.86 15.50 12.2M
2023-12-26 15.63 16.27 15.29 16.07 23.7M
2023-12-25 14.44 15.86 14.07 15.29 23.8M
2023-12-22 14.15 14.41 13.63 13.81 11.4M
2023-12-21 13.73 14.84 13.24 14.14 14.4M
2023-12-20 13.86 15.01 13.50 13.56 16.5M
2023-12-19 12.74 14.21 12.66 13.81 17.7M
2023-12-18 11.89 13.12 11.79 12.54 10.1M
2023-12-15 12.11 12.14 11.86 11.90 2.0M
2023-12-14 12.36 12.50 12.05 12.08 1.9M
2023-12-13 12.27 12.46 12.02 12.29 3.4M
2023-12-12 12.70 12.75 11.91 12.34 4.5M
2023-12-11 11.95 12.12 11.81 12.09 2.0M
2023-12-08 12.32 12.40 11.89 11.95 1.9M
2023-12-07 12.35 12.47 12.16 12.26 2.1M
2023-12-06 12.32 12.57 12.30 12.35 1.4M
2023-12-05 12.56 12.70 12.29 12.30 2.0M
2023-12-04 12.59 12.73 12.51 12.54 1.9M
2023-12-01 12.54 12.68 12.41 12.58 2.1M
2023-11-30 13.09 13.09 12.48 12.64 2.9M
2023-11-29 13.04 13.14 12.83 12.93 3.3M
2023-11-28 12.68 12.97 12.56 12.96 3.2M
2023-11-27 12.54 12.70 12.50 12.62 2.2M
2023-11-24 12.81 12.83 12.44 12.53 2.1M
2023-11-23 12.68 12.90 12.64 12.81 2.8M
2023-11-22 12.69 13.05 12.61 12.67 3.7M
2023-11-21 12.76 12.99 12.69 12.71 2.3M
2023-11-20 12.92 13.06 12.68 12.85 2.8M
2023-11-17 12.68 12.92 12.65 12.91 4.2M
2023-11-16 13.06 13.06 12.68 12.71 6.6M
2023-11-15 12.35 13.11 12.24 12.96 9.3M
2023-11-14 12.29 12.31 12.16 12.29 1.6M
2023-11-13 12.14 12.25 12.06 12.24 1.8M
2023-11-10 12.07 12.21 12.04 12.07 1.0M
2023-11-09 12.36 12.41 12.11 12.13 1.7M
2023-11-08 12.42 12.43 12.16 12.36 1.3M
2023-11-07 12.34 12.40 12.19 12.37 1.2M
2023-11-06 12.14 12.36 12.05 12.32 1.8M
2023-11-03 11.79 12.18 11.74 12.04 2.9M
2023-11-02 11.81 11.91 11.69 11.69 0.9M
2023-11-01 11.79 11.97 11.65 11.81 1.9M
2023-10-31 11.89 11.96 11.66 11.75 1.5M
2023-10-30 11.91 12.03 11.59 11.96 2.6M
2023-10-27 12.17 12.30 11.77 11.91 3.1M
2023-10-26 12.20 12.31 12.01 12.25 1.3M
2023-10-25 12.11 12.32 12.03 12.19 1.3M
2023-10-24 11.78 12.19 11.67 12.11 2.0M
2023-10-23 12.06 12.06 11.56 11.63 1.3M
2023-10-20 12.14 12.39 11.90 11.94 1.3M
2023-10-19 12.20 12.39 12.01 12.06 1.0M
2023-10-18 12.49 12.49 12.21 12.25 0.9M
2023-10-17 12.49 12.49 12.19 12.39 1.4M
2023-10-16 12.61 12.61 12.24 12.37 1.1M
2023-10-13 12.67 12.74 12.48 12.50 1.6M
2023-10-12 12.76 12.79 12.57 12.68 1.7M
2023-10-11 12.71 12.83 12.54 12.66 1.4M
2023-10-10 12.86 12.86 12.50 12.69 2.4M
2023-10-09 12.54 12.89 12.34 12.79 4.2M
2023-09-28 12.34 12.65 12.34 12.54 1.3M
2023-09-27 12.24 12.46 12.16 12.34 0.9M
2023-09-26 12.47 12.47 12.15 12.26 0.7M
2023-09-25 12.14 12.55 12.14 12.30 1.0M
2023-09-22 12.01 12.30 11.92 12.26 1.0M
2023-09-21 12.12 12.16 11.97 12.04 0.6M
2023-09-20 12.34 12.34 12.13 12.13 0.6M
2023-09-19 12.57 12.57 12.16 12.17 1.0M
2023-09-18 12.36 12.68 12.09 12.46 1.8M
2023-09-15 12.36 12.37 12.19 12.22 1.0M
2023-09-14 12.57 12.57 12.19 12.27 1.0M
2023-09-13 12.51 12.60 12.36 12.47 1.5M
2023-09-12 12.61 12.64 12.48 12.51 1.3M
2023-09-11 12.71 12.75 12.38 12.51 2.2M
2023-09-08 12.66 12.79 12.52 12.52 1.7M
2023-09-07 12.96 12.96 12.70 12.79 2.3M
2023-09-06 12.84 12.87 12.66 12.84 1.4M
2023-09-05 12.83 12.92 12.64 12.74 1.4M
2023-09-04 12.79 12.96 12.70 12.81 2.2M
2023-09-01 12.72 12.81 12.61 12.76 1.6M
2023-08-31 12.74 12.84 12.52 12.71 2.2M
2023-08-30 12.34 12.70 12.20 12.64 3.0M
2023-08-29 11.69 12.39 11.46 12.34 4.1M
2023-08-28 12.36 12.36 11.66 11.69 1.7M
2023-08-25 11.57 11.96 11.57 11.66 2.0M
2023-08-24 11.73 11.91 11.47 11.57 1.0M
2023-08-23 11.93 11.99 11.70 11.73 0.8M
2023-08-22 12.10 12.10 11.69 11.93 1.2M
2023-08-21 12.26 12.26 11.97 11.98 0.7M
2023-08-18 12.06 12.26 11.99 12.11 1.6M
2023-08-17 11.60 12.06 11.46 12.01 1.7M
2023-08-16 11.94 12.01 11.63 11.64 1.2M
2023-08-15 12.02 12.09 11.91 11.94 0.5M
2023-08-14 11.91 12.00 11.81 12.00 0.9M
2023-08-11 12.15 12.40 11.98 12.01 1.1M
2023-08-10 12.04 12.18 12.00 12.15 0.7M
2023-08-09 12.30 12.30 11.98 12.04 1.0M
2023-08-08 12.00 12.27 12.00 12.26 1.5M
2023-08-07 12.19 12.24 11.96 12.00 1.0M
2023-08-04 12.18 12.28 12.04 12.19 1.1M
2023-08-03 12.40 12.41 12.04 12.16 1.8M
2023-08-02 12.38 12.54 12.31 12.34 1.0M
2023-08-01 12.57 12.57 12.36 12.44 1.2M
2023-07-31 12.56 12.76 12.50 12.57 1.4M
2023-07-28 12.51 12.66 12.29 12.56 2.0M
2023-07-27 12.39 13.01 12.39 12.66 2.9M
2023-07-26 12.73 12.73 12.34 12.37 2.5M
2023-07-25 12.64 12.91 12.53 12.71 2.4M
2023-07-24 12.79 12.95 12.51 12.57 2.2M
2023-07-21 13.21 13.30 12.76 12.79 3.0M
2023-07-20 13.55 13.71 13.17 13.21 3.3M
2023-07-19 13.78 13.78 13.46 13.56 3.6M
2023-07-18 13.99 14.01 13.54 13.75 5.4M
2023-07-17 13.86 14.43 13.74 14.03 7.3M
2023-07-14 13.72 14.47 13.38 14.24 12.2M
2023-07-13 13.41 14.59 13.23 13.94 11.6M
2023-07-12 13.23 13.83 13.04 13.51 10.6M
2023-07-11 12.52 13.21 12.47 13.09 5.2M
2023-07-10 12.95 13.02 12.50 12.56 3.6M
2023-07-07 12.94 13.04 12.61 12.95 3.5M
2023-07-06 12.99 13.10 12.81 12.94 3.5M
2023-07-05 13.06 13.35 12.73 13.04 3.6M
2023-07-04 12.79 13.26 12.78 12.97 4.1M
2023-07-03 13.10 13.31 12.79 12.88 4.4M
2023-06-30 13.43 13.43 13.02 13.10 4.9M
2023-06-29 12.66 13.76 12.65 13.57 7.2M
2023-06-28 12.65 12.89 12.29 12.79 2.4M
2023-06-27 12.71 12.92 12.56 12.76 2.8M
2023-06-26 12.96 13.02 12.27 12.70 2.9M
2023-06-21 13.37 13.48 13.23 13.23 3.8M
2023-06-20 13.51 13.64 13.31 13.38 2.0M
2023-06-19 13.27 13.81 13.19 13.52 4.3M
2023-06-16 13.50 13.56 13.21 13.23 3.2M
2023-06-15 13.37 13.59 13.26 13.43 3.8M
2023-06-14 13.41 13.47 13.04 13.24 5.3M
2023-06-13 13.10 13.44 13.02 13.21 4.8M
2023-06-12 12.49 13.14 12.31 13.10 5.7M
2023-06-09 12.15 12.76 12.10 12.49 4.0M
2023-06-08 12.11 12.43 12.02 12.06 1.0M
2023-06-07 12.23 12.28 12.11 12.21 0.7M
2023-06-06 12.52 12.52 12.25 12.25 1.2M
2023-06-05 12.38 12.54 12.29 12.50 1.1M
2023-06-02 12.33 12.41 12.30 12.38 0.7M
2023-06-01 12.40 12.41 12.26 12.33 0.8M
2023-05-31 12.44 12.53 12.26 12.31 0.8M
2023-05-30 12.27 12.56 12.11 12.43 1.3M
2023-05-29 12.37 12.44 12.27 12.32 1.1M
2023-05-26 12.48 12.48 12.15 12.37 1.1M
2023-05-25 12.31 12.49 12.26 12.38 1.2M
2023-05-24 12.38 12.41 12.22 12.36 1.1M
2023-05-23 12.37 12.44 12.26 12.40 1.1M
2023-05-22 12.25 12.38 12.22 12.37 1.3M
2023-05-19 12.18 12.27 12.10 12.22 1.0M
2023-05-18 12.18 12.23 12.13 12.18 1.2M
2023-05-17 11.90 12.27 11.83 12.18 1.7M
2023-05-16 12.18 12.22 11.92 11.99 0.8M
2023-05-15 11.73 12.05 11.70 12.05 1.2M
2023-05-12 11.86 12.06 11.83 11.89 1.2M
2023-05-11 11.77 11.93 11.74 11.86 0.9M
2023-05-10 11.51 11.85 11.50 11.79 0.7M
2023-05-09 11.77 11.77 11.58 11.58 0.5M
2023-05-08 11.66 11.82 11.55 11.77 0.8M
2023-05-05 11.83 11.83 11.52 11.58 0.4M
2023-05-04 11.59 11.77 11.51 11.72 0.7M
2023-04-28 11.26 11.59 11.26 11.59 0.7M
2023-04-27 11.50 11.50 11.21 11.26 0.6M
2023-04-26 11.12 11.39 11.12 11.31 0.5M
2023-04-25 11.43 11.54 11.13 11.21 1.1M
2023-04-24 11.58 11.69 11.41 11.57 0.8M
2023-04-21 11.78 11.96 11.57 11.58 0.9M
2023-04-20 11.91 11.94 11.70 11.84 1.3M
2023-04-19 12.00 12.06 11.88 11.97 1.1M
2023-04-18 12.06 12.07 11.97 12.00 0.9M
2023-04-17 12.02 12.14 11.98 12.08 1.6M
2023-04-14 12.22 12.24 11.98 12.02 1.5M
2023-04-13 12.18 12.39 12.11 12.14 1.9M
2023-04-12 12.10 12.43 11.85 12.26 3.6M
2023-04-11 11.98 12.12 11.76 12.04 2.7M
2023-04-10 13.49 13.49 12.06 12.15 7.3M
2023-04-07 11.48 11.56 11.35 11.54 0.8M
2023-04-06 11.56 11.58 11.33 11.56 1.1M
2023-04-04 11.83 11.90 11.45 11.67 1.1M
2023-04-03 11.43 12.01 11.34 11.86 1.4M
2023-03-31 11.43 11.62 11.31 11.50 1.0M
2023-03-30 11.51 11.64 11.39 11.55 1.2M
2023-03-29 11.56 11.65 11.45 11.60 0.6M
2023-03-28 11.70 11.70 11.45 11.56 0.8M
2023-03-27 11.77 11.81 11.40 11.58 1.1M
2023-03-24 11.83 12.00 11.66 11.66 0.8M
2023-03-23 11.81 11.94 11.72 11.90 0.7M
2023-03-22 11.75 11.98 11.75 11.86 0.6M
2023-03-21 11.54 11.77 11.43 11.73 0.7M
2023-03-20 11.62 11.90 11.47 11.54 1.5M
2023-03-17 11.91 11.97 11.66 11.72 0.8M
2023-03-16 12.18 12.18 11.79 11.81 0.8M
2023-03-15 11.84 12.25 11.69 12.10 1.6M
2023-03-14 11.86 11.94 11.50 11.75 1.3M
2023-03-13 12.23 12.23 11.79 11.86 1.5M
2023-03-10 12.14 12.29 12.06 12.12 1.3M
2023-03-09 12.31 12.46 12.07 12.23 1.6M
2023-03-08 12.18 12.44 12.00 12.22 2.1M
2023-03-07 12.58 12.58 12.18 12.18 3.3M
2023-03-06 12.26 12.31 11.96 12.14 2.2M
2023-03-03 12.43 12.90 12.19 12.33 3.8M
2023-03-02 12.07 12.35 11.96 12.03 2.2M
2023-03-01 12.02 12.08 11.91 12.03 0.8M
2023-02-28 11.90 12.08 11.87 12.03 0.9M
2023-02-27 12.08 12.08 11.79 11.89 1.3M
2023-02-24 12.13 12.25 12.00 12.08 1.5M
2023-02-23 12.14 12.26 12.03 12.10 0.5M
2023-02-22 12.09 12.21 12.01 12.18 1.1M
2023-02-21 12.20 12.20 12.00 12.12 0.9M
2023-02-20 12.18 12.18 11.91 12.09 1.3M
2023-02-17 12.15 12.28 11.94 11.97 1.6M
2023-02-16 12.68 12.68 11.99 12.16 2.4M
2023-02-15 12.70 12.70 12.54 12.68 1.4M
2023-02-14 12.77 12.80 12.53 12.67 2.3M
2023-02-13 12.27 12.85 12.20 12.78 4.1M
2023-02-10 12.30 12.30 12.12 12.22 1.3M
2023-02-09 12.16 12.29 12.07 12.22 1.4M
2023-02-08 12.23 12.35 12.14 12.16 1.0M
2023-02-07 12.28 12.39 12.12 12.30 1.6M
2023-02-06 12.27 12.50 12.06 12.22 2.0M
2023-02-03 12.37 12.37 11.99 12.14 2.0M
2023-02-02 12.32 12.54 12.18 12.29 3.3M
2023-02-01 11.72 12.40 11.67 12.39 5.6M
2023-01-31 11.31 11.89 11.31 11.75 4.2M
2023-01-30 11.10 11.39 11.08 11.23 1.2M
2023-01-20 10.94 11.03 10.87 11.00 0.6M
2023-01-19 10.82 10.91 10.73 10.87 0.6M
2023-01-18 10.71 10.83 10.70 10.81 0.6M
2023-01-17 10.74 10.81 10.68 10.73 0.5M
2023-01-16 10.60 10.75 10.60 10.73 0.6M
2023-01-13 10.64 10.64 10.53 10.60 0.3M
2023-01-12 10.54 10.65 10.53 10.55 0.7M
2023-01-11 10.68 10.75 10.52 10.54 0.7M
2023-01-10 10.79 10.79 10.59 10.68 0.5M
2023-01-09 10.80 10.82 10.69 10.73 0.7M
2023-01-06 10.64 10.82 10.64 10.75 0.6M
2023-01-05 10.69 10.75 10.60 10.70 0.7M
2023-01-04 10.60 10.78 10.53 10.64 0.8M
2023-01-03 10.55 10.73 10.45 10.71 0.9M