Tianjin Jiuri New Materials Co Ltd (688199)

688199
🏛️ 中国 →
25.51
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
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 41.83 42.42 41.30 42.01 0.7M
2021-12-30 42.00 42.44 41.78 41.98 0.8M
2021-12-29 41.50 42.20 41.13 41.83 0.7M
2021-12-28 40.64 41.84 40.47 41.72 0.8M
2021-12-27 40.48 40.80 40.00 40.51 0.5M
2021-12-24 42.02 42.15 40.00 40.16 1.7M
2021-12-23 43.00 43.12 42.51 42.64 0.6M
2021-12-22 42.70 42.96 42.58 42.79 0.6M
2021-12-21 42.89 42.89 42.38 42.70 0.5M
2021-12-20 43.31 43.36 42.50 42.50 0.5M
2021-12-17 44.45 44.45 43.15 43.31 0.8M
2021-12-16 44.30 44.47 43.89 44.32 0.6M
2021-12-15 44.80 44.80 43.85 44.20 0.6M
2021-12-14 43.68 44.80 43.50 44.65 0.9M
2021-12-13 43.88 44.11 43.38 43.78 0.6M
2021-12-10 44.08 44.11 43.65 43.94 0.3M
2021-12-09 44.46 44.46 43.84 44.00 0.6M
2021-12-08 44.30 44.73 43.90 44.46 0.4M
2021-12-07 45.10 45.40 43.77 43.90 0.8M
2021-12-06 46.77 46.77 44.98 45.06 1.0M
2021-12-03 45.79 46.76 45.68 46.61 1.0M
2021-12-02 45.50 46.35 45.00 45.77 1.4M
2021-12-01 45.65 46.36 45.08 46.01 1.7M
2021-11-30 43.08 46.10 43.06 45.71 3.3M
2021-11-29 43.30 43.60 43.00 43.06 0.8M
2021-11-26 44.21 44.21 43.01 43.58 0.9M
2021-11-25 44.52 44.59 43.74 43.96 0.7M
2021-11-24 45.01 45.10 44.10 44.30 0.9M
2021-11-23 44.33 44.77 43.70 44.75 1.1M
2021-11-22 44.01 44.43 43.83 44.11 1.1M
2021-11-19 43.42 44.60 43.42 43.98 1.2M
2021-11-18 44.14 45.19 43.66 43.68 1.7M
2021-11-17 44.18 44.40 43.65 44.14 1.1M
2021-11-16 42.60 44.74 42.23 44.41 3.1M
2021-11-15 42.17 43.00 42.03 42.48 0.9M
2021-11-12 41.90 42.30 41.61 42.17 0.9M
2021-11-11 41.03 42.48 40.93 41.90 1.4M
2021-11-10 40.83 41.18 40.46 41.18 0.8M
2021-11-09 40.21 41.24 40.12 41.02 0.9M
2021-11-08 40.71 40.80 39.97 40.35 0.8M
2021-11-05 41.24 41.69 40.50 40.67 1.1M
2021-11-04 40.12 41.00 39.83 40.63 0.9M
2021-11-03 40.50 40.60 39.11 40.12 1.4M
2021-11-02 41.15 44.00 40.00 40.47 3.0M
2021-11-01 37.99 40.95 37.51 40.70 2.6M
2021-10-29 37.77 38.57 37.50 38.42 0.8M
2021-10-28 39.21 39.21 37.35 37.58 1.4M
2021-10-27 39.61 39.81 39.05 39.21 0.8M
2021-10-26 39.30 39.89 39.00 39.80 0.9M
2021-10-25 39.39 39.39 38.66 39.11 0.7M
2021-10-22 38.52 39.88 38.52 39.11 1.2M
2021-10-21 39.28 39.67 38.47 38.52 1.1M
2021-10-20 40.44 40.44 39.09 39.25 1.1M
2021-10-19 40.29 40.38 40.01 40.12 0.4M
2021-10-18 41.00 41.01 39.97 40.07 0.8M
2021-10-15 40.91 41.29 40.74 41.00 0.7M
2021-10-14 40.30 40.98 40.07 40.84 0.6M
2021-10-13 40.25 40.38 39.90 40.21 0.6M
2021-10-12 41.30 41.30 39.87 40.19 0.8M
2021-10-11 41.22 41.34 40.61 40.94 0.6M
2021-10-08 40.88 41.50 40.77 41.09 0.6M
2021-09-30 40.58 41.12 40.39 40.78 0.9M
2021-09-29 41.60 41.60 40.10 40.21 1.1M
2021-09-28 42.33 42.33 41.33 41.60 0.8M
2021-09-27 44.27 44.41 41.95 42.15 1.7M
2021-09-24 45.84 45.94 43.80 44.25 1.9M
2021-09-23 46.13 46.50 45.52 45.77 1.3M
2021-09-22 46.40 46.40 45.00 45.95 1.3M
2021-09-17 46.80 47.41 45.75 46.79 1.4M
2021-09-16 46.92 48.88 46.71 47.00 2.4M
2021-09-15 46.00 47.17 45.66 46.91 1.6M
2021-09-14 47.21 47.55 45.93 46.19 1.6M
2021-09-13 47.95 48.20 46.88 47.20 1.4M
2021-09-10 47.80 48.55 46.88 48.00 1.8M
2021-09-09 48.00 48.24 47.35 47.92 1.3M
2021-09-08 48.08 48.51 47.50 48.01 1.8M
2021-09-07 46.96 47.97 46.75 47.71 1.8M
2021-09-06 45.60 47.10 45.02 47.01 2.1M
2021-09-03 44.46 46.39 44.44 45.57 2.5M
2021-09-02 44.01 44.67 43.67 44.34 1.3M
2021-09-01 45.30 46.19 43.81 44.35 2.3M
2021-08-31 46.21 46.85 44.81 45.49 1.9M
2021-08-30 46.35 47.38 46.14 46.75 1.8M
2021-08-27 47.17 47.75 45.81 46.35 1.3M
2021-08-26 46.70 47.85 46.30 46.79 1.8M
2021-08-25 46.70 47.00 45.95 46.70 1.4M
2021-08-24 44.90 46.89 44.68 46.67 2.5M
2021-08-23 43.34 45.18 43.33 44.90 2.1M
2021-08-20 45.30 45.86 43.03 43.81 4.0M
2021-08-19 46.53 48.18 45.73 47.79 2.1M
2021-08-18 46.13 46.97 46.12 46.51 1.4M
2021-08-17 48.45 48.80 45.72 46.10 2.4M
2021-08-16 48.30 49.44 48.05 48.79 1.7M
2021-08-13 49.45 49.88 48.03 48.63 2.2M
2021-08-12 47.77 49.80 47.77 49.49 2.8M
2021-08-11 47.90 48.21 47.07 47.77 2.2M
2021-08-10 48.77 49.75 47.54 48.21 2.7M
2021-08-09 49.21 49.27 47.41 48.99 2.0M
2021-08-06 48.91 49.80 48.53 49.01 1.6M
2021-08-05 50.57 50.68 48.46 48.79 2.9M
2021-08-04 49.50 51.11 49.40 50.59 1.8M
2021-08-03 52.60 52.77 49.10 49.50 3.7M
2021-08-02 51.90 53.44 51.40 52.93 3.4M
2021-07-30 51.50 54.60 51.15 52.55 3.7M
2021-07-29 49.84 52.77 49.84 52.30 4.4M
2021-07-28 52.45 53.10 48.60 49.00 4.6M
2021-07-27 53.35 56.36 52.50 52.80 5.5M
2021-07-26 54.08 56.68 52.50 53.36 5.7M
2021-07-23 53.84 54.29 51.72 53.00 6.1M
2021-07-22 46.14 54.50 45.52 53.00 10.5M
2021-07-21 45.04 47.49 44.85 46.30 2.5M
2021-07-20 45.28 45.66 44.58 45.04 1.2M
2021-07-19 44.40 45.93 44.22 45.31 1.7M
2021-07-16 45.81 46.01 44.64 44.70 2.1M
2021-07-15 44.45 46.37 43.52 45.90 3.1M
2021-07-14 45.20 45.49 44.15 44.45 1.5M
2021-07-13 45.67 46.15 44.80 45.17 1.7M
2021-07-12 46.47 46.50 45.41 45.67 2.2M
2021-07-09 46.01 46.58 45.36 46.10 2.1M
2021-07-08 44.30 46.96 44.01 46.13 4.3M
2021-07-07 43.01 44.42 42.53 44.26 2.1M
2021-07-06 44.10 44.18 42.50 43.19 1.9M
2021-07-05 43.15 44.27 43.11 44.12 1.7M
2021-07-02 43.70 44.26 42.80 43.60 2.0M
2021-07-01 43.10 44.44 42.71 43.00 2.0M
2021-06-30 42.21 43.66 42.21 43.16 1.6M
2021-06-29 43.45 43.46 42.00 42.16 1.4M
2021-06-28 42.40 43.47 42.40 43.33 1.4M
2021-06-25 43.65 43.65 42.08 42.70 1.7M
2021-06-24 43.66 44.88 43.14 43.27 2.2M
2021-06-23 42.52 44.33 42.15 44.05 3.0M
2021-06-22 43.30 43.30 42.22 42.38 2.2M
2021-06-21 42.21 43.93 41.92 43.86 3.0M
2021-06-18 42.20 42.69 41.76 42.40 1.6M
2021-06-17 40.70 42.85 40.51 42.39 2.3M
2021-06-16 40.55 41.42 40.20 40.61 1.3M
2021-06-15 40.21 40.95 40.21 40.64 1.0M
2021-06-11 41.55 41.55 40.30 40.30 1.5M
2021-06-10 40.64 41.92 40.44 41.55 1.3M
2021-06-09 40.84 41.29 40.18 40.62 1.4M
2021-06-08 42.10 42.10 40.92 41.01 1.7M
2021-06-07 41.84 43.34 41.77 42.03 2.7M
2021-06-04 40.99 41.56 40.74 40.88 1.8M
2021-06-03 42.30 43.19 41.17 41.20 3.1M
2021-06-02 41.68 43.30 40.81 42.61 4.2M
2021-06-01 39.80 41.87 39.56 41.73 4.0M
2021-05-31 40.90 41.65 40.60 41.50 2.5M
2021-05-28 40.79 41.47 40.50 40.85 3.2M
2021-05-27 39.16 41.27 39.13 40.67 2.9M
2021-05-26 38.38 39.37 38.35 39.24 1.4M
2021-05-25 38.31 38.36 38.00 38.25 1.0M
2021-05-24 37.90 38.26 37.78 38.14 0.4M
2021-05-21 37.86 38.30 37.80 37.90 0.6M
2021-05-20 37.72 38.25 37.72 37.80 0.6M
2021-05-19 38.35 38.35 37.87 37.87 1.1M
2021-05-18 38.43 38.67 37.81 38.41 0.8M
2021-05-17 38.96 39.20 38.40 38.40 1.1M
2021-05-14 39.00 39.07 38.60 38.95 0.7M
2021-05-13 38.93 39.14 38.60 38.69 0.5M
2021-05-12 38.34 39.05 38.34 39.00 0.4M
2021-05-11 38.42 38.87 38.03 38.50 0.4M
2021-05-10 39.00 39.10 38.16 38.41 0.5M
2021-05-07 37.98 39.49 37.73 38.77 1.0M
2021-05-06 37.53 38.05 37.53 37.88 0.7M
2021-04-30 39.18 39.24 37.43 37.53 1.9M
2021-04-29 39.30 39.51 39.09 39.17 0.9M
2021-04-28 39.27 39.65 39.27 39.40 0.7M
2021-04-27 40.10 40.22 39.28 39.35 0.9M
2021-04-26 40.19 41.00 39.73 40.25 1.2M
2021-04-23 41.02 41.46 40.15 40.18 1.0M
2021-04-22 41.05 41.24 40.58 40.80 0.7M
2021-04-21 41.08 41.60 40.62 40.89 0.8M
2021-04-20 41.16 41.87 41.01 41.12 0.8M
2021-04-19 40.20 41.77 40.20 41.38 1.2M
2021-04-16 39.51 40.29 39.51 40.20 0.5M
2021-04-15 39.45 39.59 39.18 39.51 0.3M
2021-04-14 39.44 39.78 39.40 39.60 0.4M
2021-04-13 39.23 39.87 39.18 39.68 0.4M
2021-04-12 40.06 40.06 39.23 39.30 0.6M
2021-04-09 40.44 40.44 39.61 39.88 0.6M
2021-04-08 40.51 41.15 40.43 40.44 0.5M
2021-04-07 40.52 40.80 40.14 40.73 0.5M
2021-04-06 40.38 40.66 40.17 40.32 0.5M
2021-04-02 39.91 40.42 39.76 40.39 0.6M
2021-04-01 39.61 40.00 39.50 39.91 0.4M
2021-03-31 39.70 40.00 39.60 39.72 0.4M
2021-03-30 40.51 40.55 39.61 39.83 0.7M
2021-03-29 40.95 41.19 40.53 40.60 0.5M
2021-03-26 40.87 41.23 40.61 40.98 0.5M
2021-03-25 40.98 41.44 40.58 40.88 0.4M
2021-03-24 41.02 41.60 40.76 41.20 0.8M
2021-03-23 40.51 42.37 40.51 41.20 1.5M
2021-03-22 39.60 40.42 39.52 40.24 0.6M
2021-03-19 39.40 39.91 39.23 39.60 0.7M
2021-03-18 39.58 39.93 39.45 39.56 0.7M
2021-03-17 39.57 39.80 39.25 39.61 0.6M
2021-03-16 39.48 39.77 39.07 39.60 0.7M
2021-03-15 39.70 39.89 39.15 39.38 0.5M
2021-03-12 39.70 39.79 39.08 39.69 0.7M
2021-03-11 39.11 39.93 39.00 39.70 0.8M
2021-03-10 39.55 40.00 38.88 39.09 0.8M
2021-03-09 40.98 40.98 39.40 39.49 1.1M
2021-03-08 41.71 42.22 40.65 40.82 1.0M
2021-03-05 41.12 41.80 40.90 41.71 0.7M
2021-03-04 41.80 42.53 41.08 41.12 0.9M
2021-03-03 41.67 41.98 41.31 41.85 0.6M
2021-03-02 41.94 42.48 41.50 41.67 0.6M
2021-03-01 41.93 42.29 41.33 41.92 1.1M
2021-02-26 41.97 42.76 41.70 42.13 0.5M
2021-02-25 43.00 43.24 42.00 42.16 0.5M
2021-02-24 42.44 43.34 42.44 42.70 0.5M
2021-02-23 43.55 43.96 42.28 42.44 1.1M
2021-02-22 42.38 44.86 42.31 43.61 1.9M
2021-02-19 41.04 42.18 40.97 42.10 0.8M
2021-02-18 40.59 41.90 40.59 41.04 0.7M
2021-02-10 39.88 40.58 39.67 40.30 0.4M
2021-02-09 39.26 39.88 39.26 39.88 0.3M
2021-02-08 39.52 39.84 38.88 39.26 0.4M
2021-02-05 39.78 40.30 39.30 39.33 0.5M
2021-02-04 39.99 41.23 39.41 39.50 0.7M
2021-02-03 41.00 41.00 39.94 40.09 0.6M
2021-02-02 40.75 41.63 40.30 41.01 0.5M
2021-02-01 40.59 41.10 40.44 40.54 0.6M
2021-01-29 41.16 41.60 40.40 40.58 0.6M
2021-01-28 40.99 42.04 40.71 41.16 0.5M
2021-01-27 42.66 42.80 40.92 41.19 0.9M
2021-01-26 43.16 43.40 42.60 42.62 0.8M
2021-01-25 44.30 44.30 42.85 43.15 1.2M
2021-01-22 45.79 45.82 44.30 44.44 0.8M
2021-01-21 45.68 46.49 45.29 45.79 1.1M
2021-01-20 45.95 46.06 45.14 45.41 1.0M
2021-01-19 45.71 46.34 45.56 46.06 1.0M
2021-01-18 45.74 46.13 45.46 45.70 0.7M
2021-01-15 46.74 46.74 45.50 45.74 0.9M
2021-01-14 44.93 47.16 44.41 46.43 1.6M
2021-01-13 44.25 45.95 43.84 44.98 1.0M
2021-01-12 43.74 44.34 43.52 44.13 0.6M
2021-01-11 44.40 44.85 43.35 43.87 0.8M
2021-01-08 43.82 44.70 43.10 44.14 0.9M
2021-01-07 46.83 46.83 44.00 44.30 1.5M
2021-01-06 46.65 47.41 46.52 46.74 1.4M
2021-01-05 45.70 47.20 45.68 46.95 2.0M
2021-01-04 44.11 46.14 44.11 45.71 1.4M