Zhangjiagang Guangda Special Material Co Ltd (688186)

688186
🏛️ 中国 →
26.95
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
2022-12-30 25.40 25.40 23.99 24.32 3.0M
2022-12-29 25.52 26.33 24.92 24.95 2.6M
2022-12-28 26.22 26.64 25.71 25.81 2.5M
2022-12-27 26.23 26.71 25.80 26.60 2.5M
2022-12-26 24.71 26.08 24.70 25.99 1.8M
2022-12-23 24.94 25.02 24.24 24.70 1.5M
2022-12-22 25.91 26.26 24.88 24.94 2.2M
2022-12-21 26.31 26.79 25.69 25.88 1.1M
2022-12-20 25.00 26.91 25.00 26.38 2.1M
2022-12-19 26.70 26.81 25.89 25.96 1.0M
2022-12-16 27.34 27.57 26.51 26.62 1.3M
2022-12-15 26.70 27.43 26.70 27.34 1.3M
2022-12-14 27.11 27.33 26.60 26.74 1.5M
2022-12-13 27.80 28.25 27.11 27.14 1.5M
2022-12-12 27.70 28.14 27.36 28.00 1.8M
2022-12-09 28.28 28.68 28.00 28.15 2.2M
2022-12-08 28.10 28.59 27.81 28.12 1.5M
2022-12-07 28.85 28.88 27.96 28.10 2.6M
2022-12-06 28.70 29.04 28.40 28.89 2.7M
2022-12-05 28.57 28.90 27.92 28.67 3.6M
2022-12-02 28.08 28.80 27.96 28.52 2.2M
2022-12-01 28.17 28.68 28.01 28.03 2.5M
2022-11-30 27.81 28.22 27.80 27.99 1.5M
2022-11-29 27.80 28.19 27.35 27.83 2.9M
2022-11-28 28.00 28.45 27.51 28.06 2.1M
2022-11-25 29.00 29.06 27.81 28.05 1.7M
2022-11-24 29.46 29.88 28.76 29.00 1.8M
2022-11-23 28.10 29.56 27.76 29.32 3.8M
2022-11-22 28.78 28.92 28.01 28.15 3.1M
2022-11-21 28.51 29.05 28.11 28.80 1.8M
2022-11-18 28.49 29.20 27.90 28.66 4.5M
2022-11-17 28.99 29.58 28.38 28.40 3.6M
2022-11-16 31.20 31.39 29.37 29.58 4.2M
2022-11-15 30.34 31.09 30.01 30.86 3.1M
2022-11-14 30.77 31.16 29.79 30.44 2.5M
2022-11-11 32.01 32.30 30.53 30.77 3.0M
2022-11-10 32.16 32.55 31.05 31.33 2.9M
2022-11-09 33.28 33.58 32.08 32.36 3.5M
2022-11-08 31.93 34.60 31.73 33.28 3.9M
2022-11-07 33.20 33.40 31.95 32.23 2.8M
2022-11-04 33.10 33.86 32.68 33.07 2.8M
2022-11-03 32.17 33.27 31.52 33.13 3.4M
2022-11-02 32.80 33.00 31.61 32.14 2.8M
2022-11-01 33.20 33.34 31.83 32.52 3.0M
2022-10-31 31.90 33.36 31.29 32.80 3.2M
2022-10-28 32.41 33.49 31.70 31.93 4.5M
2022-10-27 35.18 35.18 32.68 32.85 3.9M
2022-10-26 35.55 36.45 34.32 34.65 5.1M
2022-10-25 35.39 36.26 34.90 35.80 3.6M
2022-10-24 34.49 36.50 34.31 35.17 4.9M
2022-10-21 31.88 34.88 31.53 34.10 4.9M
2022-10-20 32.78 32.78 30.96 31.58 3.4M
2022-10-19 32.60 33.46 32.23 32.55 2.5M
2022-10-18 32.60 32.85 31.61 32.55 2.6M
2022-10-17 31.64 32.57 31.20 32.41 2.3M
2022-10-14 30.98 32.07 30.36 31.93 2.3M
2022-10-13 28.52 31.36 28.33 30.60 4.3M
2022-10-12 27.80 29.58 26.51 29.43 3.6M
2022-10-11 28.19 29.04 27.84 28.16 2.5M
2022-10-10 30.00 30.00 27.80 27.99 1.3M
2022-09-30 30.73 31.40 29.70 29.74 1.2M
2022-09-29 31.18 31.26 29.87 30.99 1.4M
2022-09-28 33.49 33.50 30.60 30.76 2.7M
2022-09-27 31.80 33.44 31.20 33.25 3.3M
2022-09-26 31.01 31.96 30.41 31.19 1.8M
2022-09-23 32.51 33.29 30.80 31.19 1.7M
2022-09-22 32.40 33.72 32.07 33.02 1.3M
2022-09-21 32.81 33.07 31.70 32.82 2.1M
2022-09-20 32.48 33.30 32.00 32.80 1.1M
2022-09-19 33.23 33.45 31.62 31.90 2.1M
2022-09-16 33.60 34.19 32.30 33.02 2.1M
2022-09-15 35.89 36.02 32.31 32.72 3.8M
2022-09-14 35.25 36.20 34.90 35.89 2.5M
2022-09-13 34.33 36.18 34.09 35.73 4.0M
2022-09-09 34.43 34.76 33.50 34.33 1.7M
2022-09-08 35.30 35.82 34.24 34.43 2.1M
2022-09-07 33.95 35.30 33.50 35.13 2.4M
2022-09-06 33.00 33.96 32.50 33.93 2.1M
2022-09-05 33.33 33.96 32.33 33.00 1.9M
2022-09-02 33.37 33.41 32.26 32.54 1.1M
2022-09-01 32.20 33.38 32.20 33.38 2.1M
2022-08-31 34.81 34.81 32.11 32.45 3.8M
2022-08-30 34.88 35.28 34.14 34.66 2.2M
2022-08-29 33.50 35.52 33.35 34.59 2.2M
2022-08-26 34.50 35.57 33.50 33.70 2.4M
2022-08-25 35.70 36.06 33.91 34.33 2.1M
2022-08-24 37.57 37.57 35.66 35.70 3.1M
2022-08-23 36.41 37.80 35.87 37.55 3.4M
2022-08-22 36.06 36.89 35.39 36.38 3.0M
2022-08-19 38.31 38.31 35.60 36.60 5.3M
2022-08-18 37.76 38.56 37.48 38.04 3.3M
2022-08-17 38.50 38.88 37.10 37.99 5.4M
2022-08-16 35.16 38.32 35.16 38.00 8.9M
2022-08-15 34.00 35.35 33.57 34.94 2.0M
2022-08-12 35.09 35.88 33.76 33.83 3.0M
2022-08-11 35.23 35.86 34.22 34.73 1.9M
2022-08-10 34.67 35.20 33.60 34.99 2.8M
2022-08-09 33.80 35.52 33.30 34.60 3.7M
2022-08-08 32.88 34.19 32.00 33.94 5.6M
2022-08-05 32.40 33.50 32.10 32.89 3.6M
2022-08-04 33.65 33.65 31.58 32.16 3.5M
2022-08-03 33.35 34.50 32.70 32.91 3.2M
2022-08-02 34.67 34.68 32.78 33.05 4.1M
2022-08-01 35.46 36.37 34.87 35.34 3.4M
2022-07-29 35.29 36.50 34.67 35.39 3.0M
2022-07-28 36.09 36.09 34.60 34.99 3.0M
2022-07-27 36.00 36.18 35.12 35.50 3.7M
2022-07-26 35.22 37.12 35.22 36.18 5.6M
2022-07-25 37.88 39.30 35.24 35.46 11.9M
2022-07-22 36.38 38.91 35.50 37.88 9.3M
2022-07-21 35.71 37.06 35.64 35.73 6.4M
2022-07-20 34.38 36.50 33.53 36.26 7.1M
2022-07-19 35.40 35.40 33.90 34.28 4.4M
2022-07-18 35.90 36.60 34.83 35.50 6.7M
2022-07-15 34.80 36.30 34.08 35.42 9.2M
2022-07-14 33.10 33.85 32.51 33.59 4.4M
2022-07-13 30.80 33.82 30.09 33.23 9.1M
2022-07-12 28.68 30.97 27.73 30.09 7.1M
2022-07-11 28.63 29.15 27.71 28.23 2.4M
2022-07-08 29.41 29.88 28.53 28.75 2.8M
2022-07-07 29.30 30.22 28.90 29.32 5.2M
2022-07-06 30.90 31.80 29.19 29.71 5.7M
2022-07-05 30.40 31.80 30.10 30.60 6.1M
2022-07-04 30.77 30.83 29.30 30.43 3.8M
2022-07-01 32.30 32.30 30.36 30.83 5.0M
2022-06-30 31.45 32.66 31.01 31.90 4.5M
2022-06-29 34.51 34.79 31.00 31.29 6.0M
2022-06-28 35.14 35.43 33.75 34.41 5.6M
2022-06-27 34.94 35.55 34.10 35.07 4.8M
2022-06-24 33.42 35.40 33.18 34.95 6.2M
2022-06-23 33.84 33.84 32.50 33.42 2.7M
2022-06-22 33.60 34.50 33.21 33.21 5.2M
2022-06-21 33.64 34.22 32.31 34.00 8.6M
2022-06-20 31.80 34.40 31.80 32.90 11.3M
2022-06-17 27.90 31.25 27.55 30.68 8.0M
2022-06-16 27.34 28.39 27.04 27.75 2.4M
2022-06-15 27.80 28.28 26.81 27.14 2.5M
2022-06-14 28.18 28.18 27.09 27.88 2.3M
2022-06-13 27.96 28.98 27.91 28.46 3.0M
2022-06-10 26.63 28.72 26.50 28.39 3.5M
2022-06-09 27.49 27.62 26.35 26.94 2.3M
2022-06-08 28.23 28.49 26.54 27.77 3.5M
2022-06-07 28.72 29.09 28.05 28.26 3.9M
2022-06-06 29.20 29.99 28.81 29.09 4.5M
2022-06-02 26.81 29.42 26.81 29.06 5.4M
2022-06-01 26.39 27.27 26.22 27.04 3.6M
2022-05-31 26.59 27.41 25.84 26.51 5.4M
2022-05-30 25.57 26.73 24.81 26.23 4.7M
2022-05-27 25.40 26.38 25.07 25.62 3.1M
2022-05-26 23.80 26.76 23.80 25.40 5.3M
2022-05-25 24.13 24.80 23.85 24.18 2.0M
2022-05-24 25.68 26.26 23.58 24.14 4.4M
2022-05-23 25.60 25.90 25.01 25.70 2.5M
2022-05-20 25.31 25.75 24.98 25.32 3.4M
2022-05-19 23.10 25.69 22.70 25.48 5.6M
2022-05-18 23.37 23.56 23.16 23.48 1.7M
2022-05-17 23.20 23.69 22.70 23.50 2.0M
2022-05-16 23.82 24.46 22.80 23.22 2.8M
2022-05-13 24.06 24.20 23.33 23.70 2.5M
2022-05-12 23.36 24.07 22.93 23.98 5.3M
2022-05-11 22.45 24.66 22.02 23.15 6.6M
2022-05-10 20.16 22.50 20.01 22.30 5.3M
2022-05-09 20.10 20.57 20.01 20.50 1.8M
2022-05-06 19.99 20.65 19.64 20.10 2.9M
2022-05-05 20.28 20.70 19.97 20.41 3.4M
2022-04-29 18.87 20.63 18.60 20.41 5.4M
2022-04-28 19.74 19.74 18.70 18.70 4.3M
2022-04-27 18.10 19.88 17.68 19.75 5.0M
2022-04-26 19.70 20.03 18.30 18.51 3.5M
2022-04-25 21.21 21.53 19.51 19.77 3.2M
2022-04-22 21.51 21.89 21.03 21.71 2.6M
2022-04-21 22.71 22.99 21.30 21.55 3.1M
2022-04-20 23.52 23.52 22.40 22.57 2.7M
2022-04-19 23.50 23.98 23.23 23.38 2.0M
2022-04-18 22.35 23.45 22.35 23.38 1.6M
2022-04-15 23.50 23.66 22.80 23.00 2.0M
2022-04-14 23.05 23.92 22.90 23.68 3.5M
2022-04-13 23.88 23.88 22.94 23.02 2.4M
2022-04-12 23.86 24.09 23.20 23.95 2.7M
2022-04-11 24.88 24.90 23.71 23.78 2.9M
2022-04-08 25.10 25.38 24.39 24.79 2.2M
2022-04-07 26.08 26.28 25.01 25.10 2.5M
2022-04-06 25.58 26.26 25.25 26.19 2.7M
2022-04-01 26.00 26.18 25.47 25.70 2.9M
2022-03-31 27.19 27.19 26.08 26.26 2.1M
2022-03-30 26.16 26.94 26.16 26.81 3.5M
2022-03-29 27.11 27.19 25.86 26.03 3.4M
2022-03-28 27.35 27.41 26.63 27.10 2.6M
2022-03-25 28.18 28.55 27.35 27.48 2.6M
2022-03-24 29.02 29.30 27.80 28.26 4.9M
2022-03-23 28.57 29.68 28.37 29.31 4.9M
2022-03-22 29.00 29.09 28.00 28.36 2.5M
2022-03-21 28.39 29.43 28.11 28.82 2.6M
2022-03-18 28.70 28.98 27.91 28.30 2.8M
2022-03-17 28.58 29.40 28.34 28.87 3.7M
2022-03-16 27.23 28.18 26.50 28.04 4.0M
2022-03-15 28.79 28.79 26.83 26.83 5.4M
2022-03-14 29.96 29.96 28.38 28.84 5.8M
2022-03-11 29.68 30.26 29.14 29.96 3.2M
2022-03-10 30.50 31.17 30.21 30.33 4.1M
2022-03-09 30.50 30.78 28.52 29.80 5.0M
2022-03-08 31.89 31.89 29.60 30.23 7.1M
2022-03-07 32.58 32.83 31.13 31.39 5.6M
2022-03-04 33.30 33.54 32.62 32.96 3.4M
2022-03-03 34.96 35.05 33.23 33.37 5.8M
2022-03-02 33.88 35.49 33.28 34.60 5.8M
2022-03-01 33.27 35.40 33.09 33.99 7.7M
2022-02-28 34.25 35.22 31.85 33.29 15.8M
2022-02-25 36.20 37.50 35.79 36.54 9.6M
2022-02-24 35.75 36.48 34.60 35.83 8.4M
2022-02-23 33.93 36.45 33.93 35.82 7.7M
2022-02-22 34.45 34.45 33.11 33.85 3.9M
2022-02-21 35.09 35.17 34.27 34.56 4.2M
2022-02-18 34.64 36.37 34.52 34.89 8.1M
2022-02-17 34.03 36.13 33.83 35.17 8.0M
2022-02-16 34.43 35.14 33.94 34.18 6.0M
2022-02-15 32.41 34.68 31.82 34.61 7.8M
2022-02-14 32.98 34.13 32.03 32.27 5.0M
2022-02-11 33.51 34.13 32.70 32.88 4.0M
2022-02-10 34.76 34.88 33.50 33.75 3.5M
2022-02-09 34.60 35.11 34.10 34.75 3.0M
2022-02-08 34.28 35.29 33.23 34.74 4.5M
2022-02-07 35.58 35.75 34.01 34.98 4.6M
2022-01-28 34.18 35.44 32.90 34.72 5.5M
2022-01-27 35.55 35.60 33.50 33.64 5.3M
2022-01-26 34.20 36.20 34.00 35.55 7.5M
2022-01-25 34.77 35.90 33.41 33.60 5.2M
2022-01-24 33.27 34.98 32.85 34.82 6.1M
2022-01-21 32.82 33.62 32.33 33.51 5.5M
2022-01-20 34.19 34.33 32.53 32.81 6.5M
2022-01-19 34.98 35.85 34.07 34.08 6.1M
2022-01-18 35.80 36.18 34.80 34.90 6.8M
2022-01-17 36.50 36.96 35.51 35.92 7.3M
2022-01-14 36.92 37.18 36.24 36.70 2.7M
2022-01-13 39.05 39.25 36.53 36.73 5.8M
2022-01-12 38.53 39.43 38.27 39.20 2.3M
2022-01-11 39.63 40.19 38.53 38.60 3.0M
2022-01-10 39.37 41.85 39.19 39.40 3.8M
2022-01-07 43.51 43.51 40.88 40.88 2.8M
2022-01-06 41.30 43.37 40.88 43.16 3.6M
2022-01-05 43.78 43.79 40.20 41.40 5.2M
2022-01-04 44.64 45.00 43.01 43.78 3.8M