Tianjin Guoan Mengguli New Materials Science

301487
🏛️ 中国 →
26.00
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
09:30 28.80 28.92 28.65 28.65 2,068.9K
09:35 28.65 28.65 28.44 28.55 1,770.8K
09:40 28.54 28.80 28.51 28.74 926.3K
09:45 28.72 28.72 28.52 28.59 852.8K
09:50 28.59 28.62 28.41 28.44 1,342.7K
09:55 28.44 28.67 28.44 28.58 494.6K
10:00 28.58 28.78 28.53 28.72 595.7K
10:05 28.71 28.72 28.53 28.53 351.4K
10:10 28.53 28.78 28.52 28.78 373.9K
10:15 28.74 28.75 28.58 28.58 346.1K
10:20 28.58 28.62 28.55 28.58 327.4K
10:25 28.58 28.59 28.50 28.50 503.5K
10:30 28.51 28.66 28.51 28.66 283.0K
10:35 28.66 28.74 28.65 28.68 339.7K
10:40 28.68 28.68 28.52 28.54 208.1K
10:45 28.53 28.66 28.53 28.64 189.0K
10:50 28.64 28.74 28.60 28.70 244.2K
10:55 28.69 28.71 28.65 28.66 237.3K
11:00 28.66 28.66 28.62 28.64 123.9K
11:05 28.63 28.98 28.63 28.89 775.8K
11:10 28.89 29.15 28.87 28.96 1,128.9K
11:15 28.96 28.96 28.81 28.87 402.8K
11:20 28.87 28.99 28.87 28.99 232.0K
11:25 29.00 29.11 28.91 28.92 577.9K
11:30 28.92 28.92 28.92 28.92 2.0K
13:00 28.91 28.92 28.74 28.74 376.6K
13:05 28.74 28.85 28.72 28.75 420.1K
13:10 28.75 28.75 28.56 28.67 591.0K
13:15 28.67 28.67 28.54 28.54 365.8K
13:20 28.54 28.66 28.54 28.63 239.0K
13:25 28.64 28.76 28.63 28.70 308.6K
13:30 28.76 28.78 28.68 28.77 233.2K
13:35 28.77 28.78 28.66 28.66 251.6K
13:40 28.67 28.95 28.66 28.83 335.9K
13:45 28.83 28.86 28.70 28.72 177.6K
13:50 28.72 28.75 28.64 28.74 208.5K
13:55 28.75 28.75 28.66 28.74 203.5K
14:00 28.75 28.75 28.70 28.70 220.8K
14:05 28.70 28.70 28.59 28.59 364.7K
14:10 28.59 28.68 28.59 28.63 199.2K
14:15 28.63 28.65 28.62 28.62 155.4K
14:20 28.62 28.62 28.54 28.54 347.4K
14:25 28.54 28.75 28.53 28.71 327.1K
14:30 28.72 28.76 28.59 28.60 252.7K
14:35 28.60 28.65 28.57 28.62 324.1K
14:40 28.61 28.62 28.44 28.44 916.7K
14:45 28.44 28.44 28.06 28.14 1,403.3K
14:50 28.13 28.30 27.86 27.95 2,213.9K
14:55 27.95 28.04 27.94 27.95 1,072.8K
15:40 27.93 27.93 27.93 27.93 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 27.60 27.96 26.00 26.00 29.2M
2025-09-25 28.90 29.16 27.85 27.93 26.7M
2025-09-24 28.47 29.30 27.28 29.05 37.3M
2025-09-23 27.89 29.30 27.65 28.75 36.7M
2025-09-22 27.28 28.19 26.83 28.16 27.8M
2025-09-19 28.52 29.20 27.30 27.37 37.7M
2025-09-18 29.02 30.12 28.41 29.00 52.2M
2025-09-17 28.00 30.80 27.81 29.53 60.3M
2025-09-16 27.56 28.79 26.78 28.12 50.3M
2025-09-15 27.87 29.05 27.48 27.57 60.1M
2025-09-12 25.50 29.94 24.69 28.11 76.8M
2025-09-11 24.86 25.25 24.09 25.13 30.6M
2025-09-10 25.60 25.96 25.04 25.31 34.9M
2025-09-09 24.95 26.66 24.89 26.22 54.9M
2025-09-08 25.65 25.79 24.81 25.12 46.0M
2025-09-05 23.39 25.80 23.13 25.46 56.1M
2025-09-04 23.68 24.74 22.76 23.41 35.8M
2025-09-03 24.28 25.05 23.52 23.76 33.0M
2025-09-02 24.73 25.45 23.93 24.19 39.2M
2025-09-01 24.19 25.15 23.84 24.77 54.8M
2025-08-29 22.21 25.19 22.21 23.69 62.2M
2025-08-28 21.55 22.13 20.74 21.71 17.8M
2025-08-27 22.48 22.75 21.60 21.63 17.8M
2025-08-26 22.28 22.70 22.08 22.47 14.4M
2025-08-25 22.36 22.74 22.12 22.43 16.1M
2025-08-22 22.06 22.45 22.01 22.25 11.7M
2025-08-21 22.60 22.69 21.96 22.07 16.4M
2025-08-20 22.51 22.67 22.16 22.65 13.9M
2025-08-19 22.96 23.08 22.32 22.62 22.4M
2025-08-18 22.04 22.47 22.00 22.41 14.1M
2025-08-15 21.48 22.05 21.48 21.99 11.3M
2025-08-14 22.20 22.45 21.51 21.54 14.6M
2025-08-13 22.18 22.36 22.05 22.20 10.5M
2025-08-12 22.34 22.40 21.92 22.24 13.0M
2025-08-11 22.34 22.59 21.85 22.39 24.1M
2025-08-08 21.70 21.90 21.42 21.47 7.9M
2025-08-07 21.89 21.89 21.45 21.68 10.1M
2025-08-06 21.72 21.93 21.55 21.88 10.0M
2025-08-05 21.56 21.92 21.52 21.73 10.4M
2025-08-04 20.73 21.58 20.61 21.56 13.3M
2025-08-01 21.00 21.19 20.75 20.91 8.2M
2025-07-31 21.22 21.66 20.91 21.04 11.3M
2025-07-30 21.92 22.00 21.13 21.36 13.6M
2025-07-29 21.85 22.45 21.71 22.00 18.7M
2025-07-28 21.45 21.94 21.40 21.82 13.0M
2025-07-25 21.70 21.88 21.42 21.57 12.8M
2025-07-24 20.95 21.62 20.88 21.62 19.9M
2025-07-23 21.50 21.58 20.90 20.95 17.3M
2025-07-22 21.11 21.91 20.99 21.62 24.8M
2025-07-21 21.08 21.34 20.93 21.24 11.7M
2025-07-18 21.05 21.90 21.00 21.24 22.2M
2025-07-17 20.50 20.98 20.30 20.97 12.7M
2025-07-16 20.42 20.73 20.32 20.50 7.9M
2025-07-15 20.80 20.94 20.16 20.42 12.5M
2025-07-14 21.02 21.55 20.82 20.86 15.9M
2025-07-11 20.48 21.88 20.31 21.15 27.5M
2025-07-10 20.58 20.67 20.40 20.56 9.4M
2025-07-09 20.83 21.09 20.47 20.57 14.0M
2025-07-08 20.77 21.11 20.68 20.90 12.1M
2025-07-07 20.63 20.93 20.55 20.77 8.0M
2025-07-04 21.28 21.33 20.57 20.63 16.1M
2025-07-03 21.21 21.55 20.90 21.39 15.4M
2025-07-02 21.51 21.56 20.95 21.26 15.5M
2025-07-01 21.84 22.05 21.01 21.69 21.9M
2025-06-30 21.72 21.94 21.30 21.83 21.3M
2025-06-27 21.96 22.55 21.67 21.70 28.4M
2025-06-26 22.31 23.70 21.92 21.93 51.5M
2025-06-25 22.55 23.88 22.26 22.94 55.3M
2025-06-24 21.18 22.99 21.08 22.44 48.9M
2025-06-23 20.31 21.48 20.26 21.44 34.9M
2025-06-20 19.99 21.14 19.89 20.71 32.5M
2025-06-19 20.03 20.94 20.01 20.09 27.0M
2025-06-18 19.74 20.14 19.25 20.02 18.4M
2025-06-17 19.09 20.20 18.95 19.86 21.3M
2025-06-16 18.90 19.12 18.79 19.06 7.0M
2025-06-13 19.45 19.65 18.96 19.01 13.8M
2025-06-12 19.41 19.91 19.24 19.57 13.5M
2025-06-11 20.06 20.66 19.55 19.73 23.0M
2025-06-10 19.39 20.71 19.30 19.70 32.1M
2025-06-09 18.32 19.48 18.30 19.21 17.8M
2025-06-06 18.39 18.72 18.28 18.31 7.3M
2025-06-05 18.38 18.49 18.15 18.39 8.2M
2025-06-04 18.25 19.09 18.22 18.49 12.1M
2025-06-03 18.07 18.31 17.90 18.27 10.7M
2025-05-30 18.99 19.00 17.80 17.82 21.7M
2025-05-29 19.50 19.74 19.30 19.61 9.6M
2025-05-28 19.58 20.20 19.38 19.57 12.9M
2025-05-27 19.28 19.95 19.00 19.73 13.3M
2025-05-26 19.30 19.33 18.95 19.29 8.0M
2025-05-23 19.51 20.15 19.10 19.16 14.7M
2025-05-22 20.27 20.41 19.58 19.62 20.9M
2025-05-21 19.26 21.14 19.06 20.70 36.1M
2025-05-20 18.99 19.40 18.80 19.26 6.7M
2025-05-19 18.90 19.10 18.63 18.95 3.6M
2025-05-16 18.81 19.08 18.76 18.81 4.0M
2025-05-15 19.31 19.33 18.86 18.87 5.6M
2025-05-14 19.13 19.44 19.08 19.30 6.5M
2025-05-13 19.61 19.68 19.21 19.26 8.7M
2025-05-12 19.48 19.55 19.11 19.48 11.3M
2025-05-09 19.02 19.10 18.55 18.94 7.8M
2025-05-08 18.79 19.16 18.68 19.04 6.7M
2025-05-07 19.08 19.25 18.62 18.81 9.3M
2025-05-06 17.90 18.83 17.90 18.78 10.4M
2025-04-30 17.43 17.87 17.43 17.78 5.6M
2025-04-29 17.21 17.54 17.13 17.43 5.1M
2025-04-28 17.65 17.78 17.21 17.25 7.0M
2025-04-25 17.84 18.03 17.45 17.78 8.3M
2025-04-24 18.55 18.64 17.90 17.99 7.9M
2025-04-23 18.60 18.73 18.37 18.53 6.8M
2025-04-22 18.88 18.88 18.40 18.45 7.5M
2025-04-21 18.52 18.95 18.28 18.92 7.8M
2025-04-18 18.10 18.80 18.00 18.48 8.6M
2025-04-17 18.12 18.48 18.04 18.11 7.2M
2025-04-16 18.85 19.02 18.08 18.31 11.3M
2025-04-15 18.50 19.78 18.50 19.00 18.3M
2025-04-14 18.65 18.75 18.40 18.46 7.0M
2025-04-11 17.90 18.42 17.89 18.28 8.3M
2025-04-10 18.20 18.75 18.08 18.11 11.9M
2025-04-09 16.84 17.98 15.58 17.76 14.9M
2025-04-08 16.35 17.64 16.35 17.20 14.4M
2025-04-07 19.10 19.47 16.46 16.46 17.1M
2025-04-03 20.22 20.88 20.09 20.58 8.1M
2025-04-02 20.35 20.68 20.22 20.39 5.8M
2025-04-01 20.21 20.56 20.21 20.32 6.3M
2025-03-31 20.10 20.25 19.71 20.15 8.0M
2025-03-28 20.74 20.90 20.27 20.30 8.4M
2025-03-27 20.88 21.30 20.46 20.86 8.2M
2025-03-26 21.30 21.50 20.93 20.96 8.1M
2025-03-25 21.01 21.25 20.75 21.12 8.5M
2025-03-24 21.91 21.91 20.29 20.97 16.4M
2025-03-21 22.40 22.98 21.80 21.91 12.4M
2025-03-20 22.75 22.91 22.44 22.54 9.6M
2025-03-19 23.25 23.40 22.61 22.73 16.2M
2025-03-18 23.61 24.20 23.40 23.48 20.9M
2025-03-17 23.20 23.74 23.17 23.51 20.1M
2025-03-14 22.20 24.10 21.55 23.62 34.5M
2025-03-13 22.90 23.59 22.28 22.30 20.1M
2025-03-12 22.90 23.19 22.66 23.00 15.6M
2025-03-11 22.53 22.81 22.32 22.77 13.9M
2025-03-10 22.68 23.16 22.68 22.94 15.0M
2025-03-07 23.51 23.72 22.56 22.79 27.9M
2025-03-06 23.65 24.25 23.50 23.86 27.5M
2025-03-05 23.70 23.90 23.08 23.51 26.0M
2025-03-04 25.00 25.05 23.32 24.25 42.0M
2025-03-03 24.52 27.00 24.20 25.95 53.6M
2025-02-28 22.95 25.13 22.54 23.79 40.9M
2025-02-27 22.50 24.00 22.38 23.20 36.1M
2025-02-26 22.09 22.64 22.07 22.35 18.7M
2025-02-25 21.86 22.51 21.70 22.06 15.9M
2025-02-24 22.43 22.77 21.88 22.20 17.9M
2025-02-21 21.86 22.80 21.80 22.37 24.5M
2025-02-20 21.90 21.97 21.31 21.84 17.7M
2025-02-19 21.33 22.34 20.91 22.15 24.9M
2025-02-18 21.43 22.98 21.36 21.92 34.7M
2025-02-17 21.40 21.77 20.96 21.27 18.1M
2025-02-14 21.66 22.63 21.39 21.63 24.5M
2025-02-13 20.72 23.00 20.61 21.91 36.1M
2025-02-12 19.89 20.73 19.80 20.71 14.0M
2025-02-11 20.55 20.55 19.85 19.98 9.6M
2025-02-10 20.09 20.45 19.75 20.44 12.7M
2025-02-07 19.58 20.35 19.50 20.08 14.8M
2025-02-06 19.00 19.59 18.62 19.59 10.2M
2025-02-05 18.58 19.03 18.44 18.86 8.3M
2025-01-27 18.87 19.08 18.24 18.24 7.8M
2025-01-24 18.62 19.02 18.60 18.81 8.2M
2025-01-23 19.28 19.48 18.73 18.74 10.2M
2025-01-22 19.20 19.46 18.89 18.92 12.1M
2025-01-21 20.45 20.48 19.78 19.93 7.1M
2025-01-20 20.20 20.56 20.01 20.31 8.0M
2025-01-17 20.01 20.27 19.77 19.96 6.8M
2025-01-16 20.18 20.65 19.79 20.13 9.6M
2025-01-15 20.30 20.44 19.90 20.01 8.6M
2025-01-14 19.15 20.38 19.01 20.38 12.8M
2025-01-13 18.20 19.14 17.99 19.11 9.2M
2025-01-10 19.91 20.12 18.83 18.86 10.6M
2025-01-09 19.53 19.95 19.39 19.80 9.1M
2025-01-08 19.56 19.88 18.80 19.52 10.6M
2025-01-07 19.59 19.80 19.18 19.79 9.7M
2025-01-06 19.13 19.88 18.60 19.47 11.3M
2025-01-03 20.53 20.58 19.13 19.13 13.3M
2025-01-02 21.19 21.49 20.15 20.46 14.6M