Guangzhou Tinci Materials Technology Co Ltd (002709)

002709
🏛️ 中国 →
34.17
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 31.10 31.70 30.43 31.70 11,122.8K
09:35 31.71 32.00 31.56 31.62 14,013.4K
09:40 31.60 31.72 31.28 31.28 7,015.0K
09:45 31.26 31.30 30.90 30.90 4,725.0K
09:50 30.92 31.07 30.78 30.85 3,878.6K
09:55 30.84 31.29 30.84 31.05 2,065.5K
10:00 31.01 31.12 30.90 30.96 1,495.6K
10:05 30.96 30.98 30.79 30.82 1,876.7K
10:10 30.83 30.84 30.58 30.76 2,931.8K
10:15 30.70 31.00 30.68 30.97 1,394.9K
10:20 30.97 30.97 30.75 30.75 922.8K
10:25 30.75 30.80 30.71 30.79 1,011.4K
10:30 30.80 30.97 30.80 30.97 857.7K
10:35 30.97 30.97 30.81 30.84 782.3K
10:40 30.84 30.86 30.71 30.79 964.7K
10:45 30.78 31.42 30.78 31.42 1,593.8K
10:50 31.44 31.78 31.31 31.52 5,903.3K
10:55 31.52 31.62 31.39 31.54 2,257.2K
11:00 31.54 32.89 31.45 32.62 18,252.5K
11:05 32.60 34.24 32.47 33.50 12,830.2K
11:10 33.50 34.18 33.20 33.20 8,604.5K
11:15 33.18 33.73 33.14 33.48 4,635.9K
11:20 33.49 33.61 33.36 33.37 2,510.5K
11:25 33.37 33.38 33.34 33.35 2,088.4K
11:30 33.35 33.35 33.35 33.35 23.3K
13:00 33.36 33.53 33.33 33.33 2,656.0K
13:05 33.32 33.32 33.05 33.22 2,944.3K
13:10 33.23 33.98 33.23 33.98 4,297.3K
13:15 33.98 34.25 33.68 34.15 7,710.1K
13:20 34.16 34.23 33.73 33.90 3,222.8K
13:25 33.90 33.90 33.76 33.90 1,851.4K
13:30 33.90 34.00 33.82 33.92 2,414.4K
13:35 33.90 33.99 33.80 33.80 1,631.4K
13:40 33.80 34.25 33.80 34.25 4,185.0K
13:45 34.25 34.25 33.98 33.98 1,851.7K
13:50 33.98 33.98 33.85 33.87 1,066.9K
13:55 33.87 33.87 33.49 33.67 1,979.4K
14:00 33.67 33.80 33.50 33.51 1,705.2K
14:05 33.51 33.77 33.49 33.62 1,120.1K
14:10 33.63 33.63 33.51 33.56 1,189.9K
14:15 33.56 33.60 33.51 33.52 1,347.2K
14:20 33.52 33.52 33.12 33.26 3,556.9K
14:25 33.26 33.30 33.01 33.16 3,041.9K
14:30 33.15 33.23 33.14 33.22 1,766.1K
14:35 33.23 33.58 33.23 33.37 1,590.0K
14:40 33.35 33.44 33.23 33.44 1,633.4K
14:45 33.44 33.49 33.26 33.30 2,622.8K
14:50 33.30 33.35 33.26 33.26 3,658.0K
14:55 33.26 33.32 33.26 33.31 2,681.3K
15:40 33.35 33.35 33.35 33.35 1,936.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.11 35.00 32.11 34.17 165.8M
2025-09-25 33.34 34.00 32.53 32.60 139.1M
2025-09-24 31.18 34.29 30.40 33.35 177.4M
2025-09-23 30.84 31.70 30.01 31.31 125.3M
2025-09-22 30.98 31.56 29.73 30.24 126.5M
2025-09-19 31.00 32.78 30.50 31.30 180.7M
2025-09-18 29.32 32.20 28.69 31.27 204.0M
2025-09-17 30.13 30.50 29.02 29.68 149.8M
2025-09-16 30.80 30.98 29.12 29.87 196.7M
2025-09-15 28.35 30.84 28.35 30.84 59.7M
2025-09-12 28.78 29.44 27.80 28.04 146.5M
2025-09-11 27.69 28.94 27.22 28.64 172.2M
2025-09-10 27.62 28.89 27.62 27.78 192.3M
2025-09-09 28.72 30.68 28.52 28.91 278.8M
2025-09-08 27.87 28.02 26.70 28.02 156.2M
2025-09-05 23.30 25.47 22.95 25.47 124.6M
2025-09-04 21.99 23.55 21.96 23.15 145.5M
2025-09-03 21.89 22.34 21.56 21.82 70.4M
2025-09-02 21.86 22.24 21.58 21.72 74.6M
2025-09-01 21.73 22.09 21.50 21.89 78.1M
2025-08-29 20.40 21.82 20.40 21.51 93.3M
2025-08-28 20.22 20.56 19.81 20.48 48.7M
2025-08-27 20.79 21.33 20.30 20.32 60.5M
2025-08-26 20.90 20.97 20.70 20.85 35.0M
2025-08-25 20.65 21.28 20.50 20.95 66.0M
2025-08-22 20.22 20.57 20.16 20.41 43.3M
2025-08-21 20.87 20.95 20.20 20.32 43.7M
2025-08-20 20.46 20.67 20.22 20.67 42.0M
2025-08-19 20.43 20.75 20.10 20.60 52.9M
2025-08-18 20.44 20.68 20.29 20.48 54.7M
2025-08-15 19.36 20.27 19.32 20.20 57.0M
2025-08-14 19.85 19.92 19.28 19.45 33.8M
2025-08-13 19.78 19.94 19.69 19.85 30.9M
2025-08-12 20.06 20.07 19.58 19.82 46.5M
2025-08-11 19.33 20.17 19.21 20.15 76.8M
2025-08-08 19.11 19.25 18.96 18.98 19.8M
2025-08-07 19.40 19.50 19.08 19.20 25.2M
2025-08-06 19.05 19.80 18.95 19.46 34.3M
2025-08-05 18.96 19.36 18.91 19.06 24.5M
2025-08-04 18.82 18.95 18.66 18.95 19.5M
2025-08-01 18.89 19.19 18.80 18.93 21.9M
2025-07-31 19.36 19.51 18.79 18.89 38.1M
2025-07-30 19.85 19.87 19.33 19.51 28.9M
2025-07-29 19.88 20.04 19.65 19.82 28.4M
2025-07-28 19.75 20.15 19.57 19.94 34.8M
2025-07-25 19.91 20.37 19.82 19.84 46.8M
2025-07-24 19.13 19.99 19.09 19.90 62.5M
2025-07-23 19.40 19.63 19.13 19.13 46.7M
2025-07-22 19.20 19.45 19.12 19.32 40.7M
2025-07-21 19.33 19.37 19.08 19.20 34.7M
2025-07-18 19.50 19.67 19.15 19.33 53.7M
2025-07-17 18.70 19.46 18.48 19.46 78.3M
2025-07-16 18.37 18.46 18.20 18.28 15.9M
2025-07-15 18.58 18.72 18.24 18.40 25.2M
2025-07-14 18.66 19.07 18.52 18.64 35.0M
2025-07-11 18.39 18.75 18.20 18.47 31.6M
2025-07-10 18.22 18.47 18.15 18.43 20.2M
2025-07-09 18.70 18.71 18.29 18.35 29.3M
2025-07-08 18.40 18.84 18.33 18.70 33.0M
2025-07-07 18.49 18.66 18.36 18.41 22.7M
2025-07-04 18.90 18.92 18.52 18.60 43.4M
2025-07-03 18.20 19.20 17.89 18.95 78.8M
2025-07-02 17.88 18.36 17.68 18.19 35.7M
2025-07-01 18.20 18.20 17.64 17.95 26.4M
2025-06-30 18.12 18.34 17.93 18.12 23.5M
2025-06-27 18.30 18.67 18.04 18.09 34.4M
2025-06-26 18.16 18.73 18.00 18.23 50.9M
2025-06-25 17.97 18.26 17.88 18.17 44.6M
2025-06-24 17.06 17.83 17.00 17.82 51.5M
2025-06-23 16.52 17.04 16.50 16.95 21.3M
2025-06-20 16.70 17.20 16.61 16.62 23.9M
2025-06-19 16.86 17.25 16.76 16.81 20.5M
2025-06-18 17.09 17.09 16.71 16.93 18.6M
2025-06-17 16.95 17.32 16.90 17.11 21.7M
2025-06-16 17.03 17.15 16.83 16.94 19.5M
2025-06-13 17.38 17.51 17.08 17.13 18.0M
2025-06-12 17.51 17.62 17.30 17.52 16.5M
2025-06-11 17.27 17.75 17.24 17.50 22.3M
2025-06-10 17.43 17.72 17.14 17.32 23.5M
2025-06-09 17.22 17.54 17.20 17.38 15.0M
2025-06-06 17.32 17.45 17.20 17.22 12.3M
2025-06-05 17.32 17.36 17.08 17.32 11.5M
2025-06-04 17.06 17.59 17.05 17.32 21.1M
2025-06-03 16.89 17.31 16.81 17.00 13.9M
2025-05-30 17.10 17.15 16.85 16.85 9.7M
2025-05-29 16.90 17.18 16.88 17.15 11.7M
2025-05-28 17.27 17.29 16.94 16.96 11.0M
2025-05-27 17.20 17.43 17.06 17.26 11.3M
2025-05-26 17.15 17.32 17.08 17.22 12.6M
2025-05-23 17.51 17.85 17.21 17.21 21.6M
2025-05-22 18.00 18.03 17.55 17.59 17.3M
2025-05-21 17.88 18.32 17.80 18.09 25.7M
2025-05-20 17.90 17.98 17.75 17.91 10.3M
2025-05-19 17.83 17.93 17.60 17.92 10.3M
2025-05-16 17.84 18.02 17.82 17.89 9.6M
2025-05-15 18.23 18.25 17.89 17.89 15.4M
2025-05-14 18.18 18.39 18.15 18.37 15.7M
2025-05-13 18.66 18.66 18.18 18.22 20.7M
2025-05-12 17.93 18.47 17.86 18.45 32.0M
2025-05-09 17.80 17.83 17.51 17.78 15.1M
2025-05-08 17.61 18.10 17.56 17.91 19.5M
2025-05-07 17.98 18.05 17.52 17.66 18.7M
2025-05-06 17.48 17.74 17.43 17.74 20.2M
2025-04-30 16.86 17.78 16.84 17.48 33.1M
2025-04-29 16.70 16.99 16.66 16.88 11.1M
2025-04-28 17.05 17.06 16.70 16.74 14.2M
2025-04-25 17.00 17.23 16.94 17.09 13.4M
2025-04-24 17.26 17.46 17.03 17.05 18.7M
2025-04-23 17.37 17.40 17.08 17.19 15.0M
2025-04-22 17.09 17.16 17.00 17.03 10.8M
2025-04-21 16.75 17.15 16.50 17.15 16.1M
2025-04-18 16.58 16.80 16.54 16.76 10.4M
2025-04-17 16.69 16.90 16.66 16.66 11.6M
2025-04-16 17.14 17.19 16.60 16.82 20.7M
2025-04-15 17.09 17.50 17.00 17.21 22.7M
2025-04-14 17.08 17.30 16.93 17.04 20.4M
2025-04-11 16.63 17.05 16.58 16.93 18.8M
2025-04-10 16.89 17.25 16.77 16.77 25.0M
2025-04-09 15.84 16.75 15.37 16.58 31.4M
2025-04-08 16.45 16.87 15.95 16.17 34.0M
2025-04-07 16.95 17.51 16.72 16.72 26.1M
2025-04-03 18.57 18.84 18.47 18.58 11.9M
2025-04-02 18.62 18.92 18.55 18.79 11.1M
2025-04-01 18.72 18.90 18.60 18.63 13.0M
2025-03-31 18.88 18.96 18.41 18.64 18.3M
2025-03-28 19.18 19.30 19.00 19.00 12.4M
2025-03-27 19.25 19.39 19.00 19.18 15.9M
2025-03-26 19.40 19.56 19.30 19.31 13.3M
2025-03-25 19.40 19.65 19.23 19.50 17.3M
2025-03-24 19.24 19.46 19.01 19.40 19.7M
2025-03-21 19.66 19.77 19.17 19.27 23.6M
2025-03-20 20.03 20.03 19.68 19.69 21.4M
2025-03-19 20.25 20.27 19.96 20.04 21.7M
2025-03-18 20.16 20.45 20.15 20.30 26.8M
2025-03-17 20.16 20.38 20.01 20.12 27.1M
2025-03-14 19.80 20.24 19.56 20.14 32.5M
2025-03-13 20.49 20.77 19.85 19.96 37.6M
2025-03-12 20.41 20.72 20.31 20.46 30.8M
2025-03-11 20.20 20.46 20.04 20.40 22.1M
2025-03-10 20.32 20.54 20.20 20.42 28.1M
2025-03-07 20.67 20.82 20.20 20.41 41.5M
2025-03-06 20.85 21.12 20.76 20.88 39.4M
2025-03-05 20.80 20.91 20.54 20.80 32.7M
2025-03-04 21.56 21.59 20.69 20.90 72.8M
2025-03-03 21.26 22.50 21.26 22.12 95.1M
2025-02-28 21.40 22.18 20.80 20.88 81.7M
2025-02-27 20.83 21.66 20.57 21.62 78.5M
2025-02-26 20.14 20.83 20.14 20.75 50.3M
2025-02-25 20.01 20.50 19.83 20.15 44.6M
2025-02-24 20.08 20.53 19.70 20.27 63.6M
2025-02-21 19.26 19.86 19.23 19.76 53.8M
2025-02-20 19.39 19.44 19.05 19.26 33.2M
2025-02-19 19.26 19.56 19.03 19.50 38.6M
2025-02-18 19.38 19.96 19.21 19.43 61.4M
2025-02-17 19.60 19.67 19.00 19.18 42.0M
2025-02-14 19.33 20.20 19.33 19.55 40.5M
2025-02-13 19.55 19.81 19.35 19.36 44.0M
2025-02-12 18.92 19.99 18.81 19.61 58.3M
2025-02-11 19.67 19.67 18.86 19.00 41.8M
2025-02-10 20.01 20.02 19.31 19.66 46.1M
2025-02-07 19.10 20.32 19.02 19.93 47.5M
2025-02-06 18.14 19.15 18.06 19.02 35.0M
2025-02-05 18.43 18.45 18.07 18.22 17.1M
2025-01-27 18.62 18.84 18.28 18.28 17.2M
2025-01-24 18.10 18.88 18.10 18.55 27.4M
2025-01-23 18.50 18.75 18.16 18.16 17.7M
2025-01-22 18.60 18.68 18.22 18.32 17.3M
2025-01-21 18.91 18.97 18.49 18.75 20.7M
2025-01-20 18.86 19.13 18.71 18.83 25.8M
2025-01-17 18.36 19.03 18.36 18.69 33.6M
2025-01-16 18.38 18.75 18.19 18.44 22.1M
2025-01-15 18.59 18.60 18.20 18.31 25.1M
2025-01-14 18.11 18.73 17.97 18.61 34.9M
2025-01-13 17.70 18.62 17.68 18.11 28.2M
2025-01-10 18.28 18.65 17.92 17.92 23.5M
2025-01-09 17.65 18.37 17.62 18.27 28.9M
2025-01-08 18.08 18.33 17.44 17.83 31.3M
2025-01-07 17.82 18.18 17.63 18.14 29.4M
2025-01-06 18.46 18.68 17.68 17.82 35.1M
2025-01-03 18.86 19.00 18.05 18.18 27.9M
2025-01-02 19.72 19.80 18.69 18.85 28.5M