Shanghai Material Trading Co Ltd A (600822)

600822
🏛️ 中国 →
11.08
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 8.92 9.09 8.88 9.05 2.1M
2021-12-30 8.88 9.03 8.85 8.93 1.6M
2021-12-29 9.01 9.10 8.83 8.89 2.0M
2021-12-28 9.00 9.11 8.97 9.03 2.1M
2021-12-27 8.97 9.00 8.89 8.95 2.3M
2021-12-24 9.00 9.10 8.88 8.97 2.4M
2021-12-23 9.16 9.16 8.99 9.02 3.0M
2021-12-22 9.22 9.29 9.08 9.16 3.2M
2021-12-21 9.13 9.20 9.00 9.20 4.1M
2021-12-20 9.00 9.39 8.75 9.13 6.3M
2021-12-17 8.71 9.17 8.71 9.00 8.2M
2021-12-16 8.55 8.74 8.50 8.68 2.6M
2021-12-15 8.52 8.57 8.48 8.55 1.5M
2021-12-14 8.50 8.60 8.47 8.54 1.5M
2021-12-13 8.49 8.79 8.49 8.54 3.0M
2021-12-10 8.55 8.58 8.47 8.47 1.2M
2021-12-09 8.54 8.54 8.46 8.49 1.6M
2021-12-08 8.57 8.66 8.47 8.53 2.0M
2021-12-07 8.45 8.58 8.38 8.57 2.9M
2021-12-06 8.48 8.55 8.32 8.42 2.1M
2021-12-03 8.36 8.55 8.36 8.50 1.5M
2021-12-02 8.35 8.57 8.30 8.36 2.0M
2021-12-01 8.33 8.40 8.29 8.39 1.2M
2021-11-30 8.19 8.40 8.15 8.35 1.7M
2021-11-29 8.28 8.31 8.11 8.20 1.7M
2021-11-26 8.43 8.43 8.35 8.39 1.1M
2021-11-25 8.48 8.48 8.36 8.37 1.0M
2021-11-24 8.45 8.45 8.36 8.42 1.1M
2021-11-23 8.48 8.48 8.38 8.39 1.7M
2021-11-22 8.40 8.49 8.30 8.47 1.6M
2021-11-19 8.43 8.46 8.36 8.44 1.2M
2021-11-18 8.47 8.51 8.40 8.43 1.5M
2021-11-17 8.43 8.48 8.38 8.45 1.3M
2021-11-16 8.58 8.63 8.38 8.39 1.5M
2021-11-15 8.35 8.48 8.33 8.46 1.6M
2021-11-12 8.28 8.36 8.21 8.34 1.3M
2021-11-11 8.32 8.40 8.25 8.31 1.5M
2021-11-10 8.23 8.38 8.20 8.27 1.4M
2021-11-09 8.18 8.31 8.13 8.23 1.6M
2021-11-08 8.32 8.36 8.19 8.20 2.3M
2021-11-05 8.58 8.58 8.40 8.42 2.5M
2021-11-04 8.49 8.60 8.37 8.58 2.9M
2021-11-03 8.52 8.62 8.48 8.59 2.6M
2021-11-02 8.50 8.65 8.42 8.61 4.3M
2021-11-01 8.61 8.61 8.29 8.59 8.5M
2021-10-29 7.83 8.61 7.83 8.61 8.3M
2021-10-28 7.90 8.05 7.60 7.83 3.2M
2021-10-27 8.15 8.21 7.81 7.90 3.0M
2021-10-26 8.32 8.35 8.13 8.15 1.7M
2021-10-25 8.35 8.36 8.25 8.30 0.7M
2021-10-22 8.39 8.43 8.28 8.35 1.0M
2021-10-21 8.43 8.43 8.30 8.35 1.3M
2021-10-20 8.49 8.49 8.38 8.41 1.0M
2021-10-19 8.46 8.50 8.42 8.49 0.6M
2021-10-18 8.42 8.49 8.31 8.46 1.1M
2021-10-15 8.46 8.52 8.39 8.42 1.2M
2021-10-14 8.43 8.49 8.41 8.45 0.8M
2021-10-13 8.49 8.50 8.35 8.45 1.1M
2021-10-12 8.62 8.62 8.43 8.46 1.5M
2021-10-11 8.63 8.65 8.54 8.61 0.9M
2021-10-08 8.56 8.65 8.48 8.62 1.9M
2021-09-30 8.43 8.61 8.42 8.48 1.1M
2021-09-29 8.49 8.51 8.38 8.42 1.1M
2021-09-28 8.57 8.57 8.47 8.50 1.1M
2021-09-27 8.76 8.86 8.40 8.53 1.7M
2021-09-24 8.94 8.94 8.75 8.76 1.1M
2021-09-23 8.83 8.91 8.83 8.88 0.9M
2021-09-22 8.75 8.84 8.66 8.83 0.9M
2021-09-17 8.94 8.94 8.71 8.80 1.3M
2021-09-16 8.94 9.00 8.81 8.88 1.2M
2021-09-15 8.88 9.00 8.83 8.94 1.1M
2021-09-14 9.01 9.07 8.88 8.90 1.4M
2021-09-13 8.99 9.07 8.80 9.04 2.0M
2021-09-10 9.07 9.19 8.98 8.99 2.3M
2021-09-09 8.96 9.08 8.89 9.06 2.3M
2021-09-08 8.91 9.03 8.89 8.97 2.0M
2021-09-07 8.83 8.95 8.79 8.90 2.2M
2021-09-06 8.76 8.84 8.71 8.83 2.1M
2021-09-03 8.64 8.86 8.64 8.78 2.9M
2021-09-02 8.68 8.69 8.60 8.64 1.5M
2021-09-01 8.67 8.71 8.54 8.66 1.9M
2021-08-31 8.69 8.71 8.61 8.67 1.6M
2021-08-30 8.58 8.79 8.46 8.69 3.6M
2021-08-27 8.58 8.63 8.46 8.58 0.9M
2021-08-26 8.66 8.67 8.57 8.58 1.6M
2021-08-25 8.62 8.68 8.55 8.66 1.3M
2021-08-24 8.62 8.71 8.60 8.62 1.4M
2021-08-23 8.44 8.72 8.42 8.64 3.3M
2021-08-20 8.45 8.58 8.37 8.44 1.5M
2021-08-19 8.47 8.59 8.41 8.47 1.2M
2021-08-18 8.33 8.50 8.33 8.48 1.0M
2021-08-17 8.51 8.55 8.37 8.37 1.2M
2021-08-16 8.54 8.62 8.51 8.55 1.0M
2021-08-13 8.65 8.65 8.49 8.56 1.5M
2021-08-12 8.55 8.65 8.53 8.57 1.0M
2021-08-11 8.62 8.62 8.53 8.57 1.2M
2021-08-10 8.66 8.69 8.51 8.63 1.3M
2021-08-09 8.43 8.58 8.41 8.56 1.4M
2021-08-06 8.48 8.55 8.37 8.43 1.0M
2021-08-05 8.57 8.69 8.45 8.47 1.2M
2021-08-04 8.58 8.68 8.53 8.56 1.3M
2021-08-03 8.46 8.55 8.46 8.51 0.9M
2021-08-02 8.37 8.53 8.35 8.50 1.2M
2021-07-30 8.43 8.50 8.33 8.42 0.9M
2021-07-29 8.35 8.57 8.35 8.43 1.2M
2021-07-28 8.59 8.71 8.25 8.36 2.9M
2021-07-27 8.85 8.93 8.54 8.58 2.3M
2021-07-26 8.93 8.93 8.70 8.87 2.3M
2021-07-23 9.08 9.12 8.90 8.90 1.9M
2021-07-22 9.12 9.20 9.04 9.12 1.0M
2021-07-21 9.14 9.21 9.08 9.12 1.2M
2021-07-20 9.18 9.18 9.09 9.15 0.8M
2021-07-19 9.10 9.30 8.92 9.24 2.1M
2021-07-16 9.50 9.58 9.20 9.24 4.0M
2021-07-15 9.18 9.29 9.12 9.24 2.7M
2021-07-14 9.18 9.24 9.11 9.18 1.2M
2021-07-13 8.98 9.25 8.89 9.21 3.1M
2021-07-12 8.98 9.03 8.95 8.95 1.2M
2021-07-09 8.88 8.98 8.78 8.95 1.3M
2021-07-08 9.06 9.07 8.85 8.91 1.9M
2021-07-07 9.08 9.09 9.04 9.06 1.0M
2021-07-06 9.14 9.14 9.05 9.11 1.0M
2021-07-05 9.08 9.13 9.05 9.11 0.9M
2021-07-02 9.15 9.24 9.02 9.05 1.8M
2021-07-01 9.22 9.27 9.10 9.19 1.7M
2021-06-30 9.24 9.32 9.13 9.20 2.3M
2021-06-29 9.25 9.33 9.20 9.22 1.1M
2021-06-28 9.38 9.40 9.20 9.26 2.2M
2021-06-25 9.45 9.48 9.34 9.39 1.8M
2021-06-24 9.25 9.45 9.20 9.32 2.3M
2021-06-23 9.34 9.38 9.22 9.25 2.1M
2021-06-22 9.35 9.41 9.28 9.34 1.3M
2021-06-21 9.29 9.43 9.26 9.35 1.4M
2021-06-18 9.35 9.35 9.19 9.31 1.1M
2021-06-17 9.28 9.35 9.27 9.28 1.2M
2021-06-16 9.46 9.46 9.22 9.28 2.2M
2021-06-15 9.60 9.60 9.40 9.46 2.9M
2021-06-11 9.71 9.75 9.59 9.60 3.6M
2021-06-10 9.81 9.99 9.61 9.74 5.3M
2021-06-09 9.60 10.24 9.49 9.90 9.6M
2021-06-08 9.60 10.10 9.42 9.70 9.3M
2021-06-07 9.45 9.64 9.36 9.40 5.6M
2021-06-04 9.79 9.84 9.50 9.62 12.3M
2021-06-03 9.19 10.11 9.13 10.11 16.5M
2021-06-02 9.46 9.48 9.14 9.19 2.7M
2021-06-01 9.49 9.55 9.43 9.46 1.7M
2021-05-31 9.49 9.52 9.38 9.48 1.6M
2021-05-28 9.52 9.52 9.38 9.43 1.0M
2021-05-27 9.50 9.56 9.43 9.49 1.5M
2021-05-26 9.42 9.56 9.39 9.52 1.5M
2021-05-25 9.36 9.43 9.33 9.39 2.0M
2021-05-24 9.43 9.47 9.33 9.37 1.2M
2021-05-21 9.62 9.62 9.43 9.43 1.0M
2021-05-20 9.58 9.60 9.40 9.52 2.3M
2021-05-19 9.65 9.65 9.55 9.57 1.0M
2021-05-18 9.67 9.71 9.61 9.66 0.8M
2021-05-17 9.77 9.78 9.63 9.68 1.5M
2021-05-14 9.71 9.75 9.62 9.72 1.8M
2021-05-13 9.71 9.84 9.69 9.75 1.8M
2021-05-12 9.60 9.82 9.60 9.79 2.2M
2021-05-11 9.63 9.74 9.53 9.68 1.4M
2021-05-10 9.64 9.70 9.50 9.66 1.6M
2021-05-07 9.80 9.87 9.50 9.64 2.1M
2021-05-06 9.76 9.91 9.69 9.77 1.4M
2021-04-30 9.92 9.92 9.66 9.76 2.4M
2021-04-29 10.05 10.07 9.87 9.92 2.1M
2021-04-28 9.92 10.06 9.82 10.04 1.7M
2021-04-27 9.97 10.05 9.80 9.89 1.8M
2021-04-26 10.04 10.26 9.81 10.05 3.4M
2021-04-23 9.99 10.05 9.90 10.02 1.7M
2021-04-22 10.02 10.15 9.99 10.03 2.2M
2021-04-21 9.89 10.25 9.86 10.11 3.8M
2021-04-20 10.15 10.18 9.89 9.89 4.0M
2021-04-19 9.90 10.05 9.90 9.94 1.6M
2021-04-16 9.61 10.07 9.59 9.96 3.1M
2021-04-15 9.62 9.76 9.55 9.63 1.8M
2021-04-14 9.65 9.69 9.56 9.63 1.2M
2021-04-13 9.68 9.79 9.58 9.65 1.3M
2021-04-12 9.69 9.83 9.66 9.76 1.5M
2021-04-09 9.84 9.93 9.67 9.76 2.5M
2021-04-08 9.81 9.98 9.76 9.96 1.9M
2021-04-07 9.76 9.92 9.76 9.85 1.5M
2021-04-06 9.85 9.87 9.76 9.81 1.5M
2021-04-02 9.97 9.97 9.78 9.90 1.4M
2021-04-01 9.99 10.13 9.78 9.94 1.8M
2021-03-31 9.42 10.17 9.39 9.93 4.6M
2021-03-30 9.40 9.52 9.03 9.49 3.1M
2021-03-29 9.92 9.93 9.37 9.40 3.8M
2021-03-26 10.05 10.05 9.82 9.89 1.7M
2021-03-25 10.01 10.07 9.89 9.90 1.7M
2021-03-24 9.99 10.10 9.89 10.02 2.0M
2021-03-23 10.01 10.05 9.85 10.02 1.5M
2021-03-22 9.93 10.05 9.84 10.02 3.1M
2021-03-19 9.95 10.08 9.83 9.94 2.0M
2021-03-18 10.08 10.08 9.95 10.00 1.5M
2021-03-17 10.09 10.29 10.02 10.07 2.1M
2021-03-16 9.98 10.14 9.97 10.10 1.9M
2021-03-15 9.96 10.30 9.87 10.08 3.1M
2021-03-12 9.99 9.99 9.85 9.94 1.4M
2021-03-11 9.99 10.03 9.88 9.97 1.9M
2021-03-10 10.00 10.08 9.83 9.97 1.7M
2021-03-09 10.26 10.30 9.81 9.98 2.9M
2021-03-08 9.89 10.62 9.79 10.19 6.9M
2021-03-05 9.64 9.83 9.61 9.79 1.6M
2021-03-04 9.65 9.93 9.62 9.73 2.7M
2021-03-03 9.63 9.75 9.61 9.73 1.6M
2021-03-02 9.68 9.69 9.56 9.66 1.7M
2021-03-01 9.67 9.70 9.59 9.63 1.5M
2021-02-26 9.51 9.70 9.41 9.67 2.0M
2021-02-25 9.69 9.69 9.48 9.54 1.3M
2021-02-24 9.50 9.67 9.48 9.60 1.9M
2021-02-23 9.75 9.76 9.46 9.55 2.2M
2021-02-22 9.73 9.85 9.66 9.76 2.3M
2021-02-19 9.70 9.80 9.61 9.71 2.6M
2021-02-18 9.66 9.82 9.49 9.71 2.0M
2021-02-10 9.31 9.67 9.31 9.55 1.9M
2021-02-09 8.69 9.56 8.62 9.48 3.9M
2021-02-08 8.78 8.89 8.61 8.69 1.9M
2021-02-05 9.08 9.20 8.60 8.78 3.1M
2021-02-04 9.56 9.60 8.90 9.08 2.6M
2021-02-03 9.80 9.86 9.55 9.56 1.4M
2021-02-02 9.77 9.86 9.65 9.77 1.0M
2021-02-01 9.58 9.84 9.55 9.76 1.4M
2021-01-29 9.64 9.71 9.40 9.49 1.3M
2021-01-28 9.76 9.80 9.60 9.63 1.6M
2021-01-27 9.92 9.92 9.69 9.75 1.1M
2021-01-26 9.93 10.00 9.83 9.91 1.0M
2021-01-25 10.14 10.29 9.77 9.95 2.2M
2021-01-22 10.25 10.36 10.11 10.12 1.7M
2021-01-21 10.31 10.44 10.21 10.30 2.2M
2021-01-20 10.13 10.35 10.13 10.28 2.2M
2021-01-19 10.03 10.22 9.93 10.18 2.6M
2021-01-18 9.82 10.32 9.70 10.04 2.2M
2021-01-15 9.69 9.84 9.66 9.77 1.3M
2021-01-14 9.81 9.97 9.67 9.76 2.1M
2021-01-13 10.00 10.00 9.86 9.87 1.7M
2021-01-12 10.08 10.14 9.92 10.05 1.7M
2021-01-11 10.03 10.11 9.85 10.09 2.2M
2021-01-08 9.96 10.06 9.82 10.00 2.3M
2021-01-07 10.32 10.32 9.98 10.00 3.5M
2021-01-06 10.45 10.51 10.15 10.34 3.8M
2021-01-05 10.44 10.68 10.27 10.51 4.7M
2021-01-04 10.60 10.60 10.38 10.50 4.1M