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
2023-12-29 9.93 10.18 9.88 10.13 9.1M
2023-12-28 9.78 10.00 9.44 9.94 11.2M
2023-12-27 10.04 10.11 9.71 9.80 9.8M
2023-12-26 10.09 10.46 9.94 10.10 10.3M
2023-12-25 10.38 10.50 9.94 10.09 11.1M
2023-12-22 10.90 10.93 10.37 10.49 15.2M
2023-12-21 11.36 11.36 10.63 11.03 16.8M
2023-12-20 12.10 12.20 11.28 11.44 18.6M
2023-12-19 12.60 12.65 12.18 12.24 22.0M
2023-12-18 12.06 12.99 11.90 12.79 36.0M
2023-12-15 12.15 12.30 11.70 12.29 29.0M
2023-12-14 11.53 12.50 11.50 12.09 33.4M
2023-12-13 11.50 11.67 11.45 11.45 10.6M
2023-12-12 11.40 11.65 11.30 11.59 12.7M
2023-12-11 11.35 11.50 11.08 11.40 17.5M
2023-12-08 12.00 12.49 11.56 11.61 31.8M
2023-12-07 11.52 12.10 11.38 11.95 23.4M
2023-12-06 11.51 11.95 11.46 11.58 15.6M
2023-12-05 12.12 12.15 11.61 11.72 26.4M
2023-12-04 12.18 12.79 12.16 12.26 31.1M
2023-12-01 12.20 12.49 12.05 12.21 29.3M
2023-11-30 12.25 13.09 12.12 12.14 51.6M
2023-11-29 11.37 12.75 11.22 12.75 39.4M
2023-11-28 11.42 11.88 11.27 11.59 35.6M
2023-11-27 10.83 11.99 10.63 11.27 29.0M
2023-11-24 11.20 11.20 10.82 10.90 6.8M
2023-11-23 11.03 11.13 10.96 11.10 7.3M
2023-11-22 10.89 11.42 10.88 10.99 12.1M
2023-11-21 11.10 11.12 10.90 10.95 6.5M
2023-11-20 10.95 11.12 10.82 11.12 8.9M
2023-11-17 10.81 10.91 10.70 10.91 5.2M
2023-11-16 10.91 10.94 10.81 10.81 5.6M
2023-11-15 10.92 11.09 10.76 11.00 12.4M
2023-11-14 10.90 10.94 10.71 10.81 6.5M
2023-11-13 10.56 10.84 10.55 10.84 9.0M
2023-11-10 10.61 10.61 10.43 10.54 4.7M
2023-11-09 10.80 10.85 10.57 10.64 7.0M
2023-11-08 10.88 11.13 10.80 10.85 9.3M
2023-11-07 11.01 11.01 10.75 10.97 8.6M
2023-11-06 10.74 10.92 10.65 10.91 9.4M
2023-11-03 10.85 10.99 10.66 10.68 11.1M
2023-11-02 10.69 11.19 10.68 10.82 18.3M
2023-11-01 10.33 10.75 10.33 10.68 9.2M
2023-10-31 10.60 10.85 10.29 10.43 10.1M
2023-10-30 10.66 10.73 10.45 10.55 5.9M
2023-10-27 10.55 10.74 10.46 10.68 5.4M
2023-10-26 10.47 10.59 10.33 10.55 4.6M
2023-10-25 10.63 10.78 10.50 10.52 5.4M
2023-10-24 10.38 10.73 10.37 10.64 4.8M
2023-10-23 10.66 10.70 10.31 10.36 4.0M
2023-10-20 10.58 10.78 10.56 10.60 3.7M
2023-10-19 10.74 10.84 10.62 10.64 2.9M
2023-10-18 10.86 10.90 10.65 10.72 4.6M
2023-10-17 10.91 10.98 10.82 10.87 3.4M
2023-10-16 10.98 11.01 10.88 10.92 3.0M
2023-10-13 11.20 11.21 10.93 10.95 4.8M
2023-10-12 11.16 11.30 11.07 11.20 3.6M
2023-10-11 11.22 11.29 11.10 11.12 3.6M
2023-10-10 11.34 11.62 11.21 11.22 5.6M
2023-10-09 11.33 11.40 11.19 11.29 3.5M
2023-09-28 11.37 11.53 11.29 11.38 4.2M
2023-09-27 11.38 11.53 11.20 11.32 5.2M
2023-09-26 11.20 11.43 11.09 11.27 5.5M
2023-09-25 11.45 11.52 11.11 11.27 7.0M
2023-09-22 11.24 11.54 11.19 11.52 6.3M
2023-09-21 11.42 11.43 11.16 11.18 4.6M
2023-09-20 11.41 11.53 11.34 11.37 4.0M
2023-09-19 11.61 11.70 11.40 11.42 5.1M
2023-09-18 11.67 11.93 11.50 11.67 7.8M
2023-09-15 11.52 11.67 11.42 11.59 6.0M
2023-09-14 11.45 11.65 11.32 11.58 6.6M
2023-09-13 11.50 11.68 11.37 11.54 4.2M
2023-09-12 11.55 11.68 11.54 11.59 3.6M
2023-09-11 11.46 11.65 11.37 11.62 5.9M
2023-09-08 11.56 11.59 11.37 11.38 5.8M
2023-09-07 11.85 11.86 11.50 11.58 7.1M
2023-09-06 11.81 11.98 11.78 11.85 6.1M
2023-09-05 12.21 12.30 11.77 11.94 11.4M
2023-09-04 12.17 12.54 12.12 12.38 10.4M
2023-09-01 12.02 12.20 11.95 12.14 8.1M
2023-08-31 12.00 12.18 11.90 12.00 7.4M
2023-08-30 12.58 12.58 11.88 12.00 11.9M
2023-08-29 11.77 12.38 11.76 12.31 9.3M
2023-08-28 12.42 12.43 11.77 11.79 8.1M
2023-08-25 12.10 12.15 11.68 11.70 8.4M
2023-08-24 12.02 12.29 11.94 12.15 6.2M
2023-08-23 12.26 12.30 12.01 12.05 5.3M
2023-08-22 12.14 12.33 12.00 12.30 6.7M
2023-08-21 12.30 12.46 12.13 12.14 5.8M
2023-08-18 12.58 12.73 12.25 12.30 8.1M
2023-08-17 12.15 12.73 12.11 12.68 10.6M
2023-08-16 12.39 12.51 12.25 12.27 5.8M
2023-08-15 12.61 12.74 12.36 12.43 6.6M
2023-08-14 12.28 12.60 12.26 12.57 7.8M
2023-08-11 12.74 12.78 12.38 12.39 8.5M
2023-08-10 12.65 12.79 12.50 12.72 9.3M
2023-08-09 13.00 13.26 12.65 12.69 13.2M
2023-08-08 13.38 13.66 12.96 13.07 18.3M
2023-08-07 13.38 13.55 13.15 13.28 15.7M
2023-08-04 12.93 13.70 12.91 13.29 23.3M
2023-08-03 13.13 13.30 12.89 12.96 11.2M
2023-08-02 13.10 13.52 13.00 13.16 14.5M
2023-08-01 12.90 13.59 12.70 13.11 17.8M
2023-07-31 12.70 13.07 12.63 12.95 11.1M
2023-07-28 13.14 13.23 12.88 13.02 9.5M
2023-07-27 13.45 13.68 12.95 13.02 14.1M
2023-07-26 13.24 13.45 13.11 13.43 12.5M
2023-07-25 13.17 13.40 13.03 13.30 11.8M
2023-07-24 12.94 13.15 12.88 13.00 8.1M
2023-07-21 13.00 13.31 12.90 12.94 12.0M
2023-07-20 13.42 13.50 13.13 13.19 11.6M
2023-07-19 13.22 13.38 13.00 13.28 15.6M
2023-07-18 13.72 13.72 13.24 13.28 15.2M
2023-07-17 14.03 14.07 13.13 13.68 24.0M
2023-07-14 13.95 14.34 13.63 14.12 28.7M
2023-07-13 13.52 14.17 13.52 13.96 28.0M
2023-07-12 13.94 14.16 13.45 13.56 22.7M
2023-07-11 13.78 14.02 13.43 13.87 22.8M
2023-07-10 13.55 13.75 13.49 13.61 11.7M
2023-07-07 13.65 13.68 13.35 13.54 14.5M
2023-07-06 13.20 13.68 13.16 13.58 19.3M
2023-07-05 14.07 14.15 13.22 13.39 35.4M
2023-07-04 13.86 14.42 13.62 14.30 41.7M
2023-07-03 13.69 14.02 13.65 13.76 25.6M
2023-06-30 13.41 13.88 13.33 13.65 24.0M
2023-06-29 13.45 13.83 13.37 13.61 23.7M
2023-06-28 13.40 13.67 13.18 13.60 27.0M
2023-06-27 14.70 14.70 13.10 13.40 47.0M
2023-06-26 14.00 14.60 13.88 14.55 44.5M
2023-06-21 14.15 14.32 14.00 14.12 33.9M
2023-06-20 14.45 14.58 13.99 14.15 41.8M
2023-06-19 14.63 15.05 14.48 14.52 49.0M
2023-06-16 14.64 15.50 14.57 14.83 64.0M
2023-06-15 15.62 15.89 15.44 15.44 42.0M
2023-06-14 16.92 17.49 16.30 17.15 76.1M
2023-06-13 17.30 17.86 16.65 16.92 92.6M
2023-06-12 15.55 16.24 14.44 16.24 59.9M
2023-06-09 13.96 14.76 13.95 14.76 25.2M
2023-06-08 12.40 13.42 11.40 13.42 68.5M
2023-06-07 10.74 12.20 10.74 12.20 43.0M
2023-06-06 10.49 11.09 9.82 11.09 59.7M
2023-06-05 9.14 10.08 9.13 10.08 23.9M
2023-06-02 9.55 9.66 9.14 9.16 26.2M
2023-06-01 8.84 9.74 8.82 9.74 17.4M
2023-05-31 8.84 8.90 8.77 8.85 3.4M
2023-05-30 8.69 8.83 8.58 8.82 2.5M
2023-05-29 8.64 8.78 8.60 8.66 2.4M
2023-05-26 8.60 8.68 8.47 8.60 2.6M
2023-05-25 8.60 8.67 8.46 8.57 3.3M
2023-05-24 8.63 8.76 8.58 8.58 3.5M
2023-05-23 8.80 8.87 8.62 8.72 3.7M
2023-05-22 9.15 9.22 8.63 8.76 5.7M
2023-05-19 8.90 8.90 8.77 8.80 2.4M
2023-05-18 8.95 8.99 8.86 8.92 2.5M
2023-05-17 8.98 8.99 8.83 8.91 2.4M
2023-05-16 9.05 9.10 8.91 8.96 3.1M
2023-05-15 9.19 9.19 8.90 9.03 3.2M
2023-05-12 8.98 9.13 8.95 9.08 3.8M
2023-05-11 8.90 9.09 8.85 8.99 4.5M
2023-05-10 8.87 8.96 8.78 8.87 3.2M
2023-05-09 8.97 8.98 8.76 8.83 5.3M
2023-05-08 8.74 8.87 8.66 8.82 4.8M
2023-05-05 8.48 8.78 8.45 8.74 7.1M
2023-05-04 8.28 8.74 8.14 8.60 10.8M
2023-04-28 8.02 8.24 8.02 8.20 3.7M
2023-04-27 7.92 8.13 7.92 8.04 2.4M
2023-04-26 7.77 7.99 7.77 7.96 1.8M
2023-04-25 7.79 7.87 7.73 7.80 3.3M
2023-04-24 7.75 7.93 7.72 7.82 3.1M
2023-04-21 7.87 7.97 7.73 7.75 1.8M
2023-04-20 7.94 8.01 7.82 7.91 1.5M
2023-04-19 8.06 8.08 7.93 7.98 1.5M
2023-04-18 8.17 8.17 8.03 8.06 1.3M
2023-04-17 8.09 8.12 8.01 8.10 1.2M
2023-04-14 8.09 8.17 8.05 8.09 1.4M
2023-04-13 8.06 8.12 8.02 8.07 1.3M
2023-04-12 8.04 8.08 8.00 8.06 1.6M
2023-04-11 8.06 8.06 7.98 8.02 1.6M
2023-04-10 8.21 8.22 8.03 8.05 1.5M
2023-04-07 8.13 8.21 8.02 8.19 1.6M
2023-04-06 8.10 8.18 8.01 8.05 1.2M
2023-04-04 8.25 8.25 8.07 8.10 1.6M
2023-04-03 8.14 8.26 8.13 8.21 1.6M
2023-03-31 8.07 8.22 8.06 8.21 1.5M
2023-03-30 8.10 8.18 7.99 8.09 1.9M
2023-03-29 8.18 8.34 8.12 8.12 1.9M
2023-03-28 8.33 8.38 8.20 8.25 1.6M
2023-03-27 8.38 8.48 8.26 8.33 1.9M
2023-03-24 8.37 8.38 8.23 8.36 2.1M
2023-03-23 8.42 8.45 8.29 8.37 1.5M
2023-03-22 8.33 8.45 8.33 8.41 1.7M
2023-03-21 8.32 8.35 8.23 8.31 1.4M
2023-03-20 8.18 8.34 8.18 8.25 2.1M
2023-03-17 8.27 8.35 8.16 8.26 1.8M
2023-03-16 8.38 8.44 8.23 8.24 2.2M
2023-03-15 8.35 8.41 8.25 8.38 2.4M
2023-03-14 8.45 8.67 8.27 8.30 4.0M
2023-03-13 8.35 8.53 8.24 8.51 7.1M
2023-03-10 8.44 8.87 8.36 8.57 9.2M
2023-03-09 8.43 8.48 8.35 8.44 1.7M
2023-03-08 8.36 8.55 8.34 8.46 2.2M
2023-03-07 8.51 8.75 8.43 8.44 5.5M
2023-03-06 8.56 8.56 8.43 8.47 1.6M
2023-03-03 8.48 8.49 8.42 8.46 1.4M
2023-03-02 8.47 8.49 8.42 8.46 1.3M
2023-03-01 8.43 8.49 8.36 8.45 1.7M
2023-02-28 8.40 8.45 8.34 8.41 1.6M
2023-02-27 8.43 8.44 8.34 8.41 1.5M
2023-02-24 8.43 8.49 8.39 8.44 2.5M
2023-02-23 8.37 8.43 8.36 8.40 2.2M
2023-02-22 8.38 8.39 8.33 8.39 1.3M
2023-02-21 8.31 8.41 8.29 8.37 1.8M
2023-02-20 8.24 8.31 8.17 8.29 1.7M
2023-02-17 8.19 8.30 8.18 8.20 1.8M
2023-02-16 8.34 8.40 8.15 8.22 2.9M
2023-02-15 8.38 8.41 8.32 8.35 1.2M
2023-02-14 8.39 8.40 8.30 8.36 1.5M
2023-02-13 8.34 8.37 8.26 8.37 1.8M
2023-02-10 8.27 8.35 8.22 8.31 1.9M
2023-02-09 8.20 8.27 8.16 8.25 1.7M
2023-02-08 8.23 8.30 8.18 8.19 1.4M
2023-02-07 8.21 8.24 8.14 8.21 1.2M
2023-02-06 8.23 8.28 8.13 8.20 1.5M
2023-02-03 8.20 8.30 8.14 8.23 2.3M
2023-02-02 8.25 8.29 8.21 8.24 2.3M
2023-02-01 8.22 8.25 8.17 8.23 2.3M
2023-01-31 8.11 8.25 8.07 8.16 1.9M
2023-01-30 8.03 8.17 8.02 8.11 2.9M
2023-01-20 7.97 7.97 7.91 7.95 1.1M
2023-01-19 7.88 7.92 7.85 7.91 1.0M
2023-01-18 7.80 7.98 7.80 7.88 1.8M
2023-01-17 7.86 7.86 7.77 7.83 1.2M
2023-01-16 7.76 7.86 7.75 7.85 1.5M
2023-01-13 7.67 7.78 7.67 7.76 1.4M
2023-01-12 7.77 7.83 7.61 7.71 3.1M
2023-01-11 7.84 8.18 7.81 7.87 3.8M
2023-01-10 7.95 7.95 7.80 7.86 1.7M
2023-01-09 7.99 8.06 7.90 7.92 2.3M
2023-01-06 8.13 8.18 7.97 7.99 2.3M
2023-01-05 8.17 8.19 8.10 8.13 1.6M
2023-01-04 8.25 8.26 8.12 8.16 1.6M
2023-01-03 8.19 8.30 8.17 8.20 2.7M