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
2023-12-29 18.10 18.16 17.83 18.02 2.3M
2023-12-28 17.16 18.17 17.11 18.03 4.9M
2023-12-27 17.16 17.30 17.00 17.16 2.3M
2023-12-26 17.47 17.47 17.07 17.16 2.1M
2023-12-25 17.48 17.57 17.26 17.43 1.6M
2023-12-22 17.44 17.75 17.23 17.47 2.6M
2023-12-21 17.25 17.65 17.16 17.45 2.2M
2023-12-20 17.56 17.65 17.32 17.32 1.4M
2023-12-19 17.40 17.71 17.22 17.49 1.7M
2023-12-18 17.78 17.93 17.39 17.55 2.1M
2023-12-15 17.85 18.03 17.75 17.79 1.7M
2023-12-14 17.97 18.05 17.78 17.83 2.1M
2023-12-13 18.33 18.33 17.84 17.85 2.7M
2023-12-12 18.54 18.68 18.20 18.22 2.5M
2023-12-11 18.58 18.64 18.13 18.60 2.8M
2023-12-08 18.85 19.02 18.60 18.60 1.8M
2023-12-07 19.03 19.05 18.67 18.88 1.8M
2023-12-06 18.94 19.31 18.88 19.04 1.9M
2023-12-05 19.27 19.43 18.95 18.95 2.0M
2023-12-04 19.63 19.70 19.36 19.37 1.6M
2023-12-01 19.38 19.72 19.34 19.60 2.0M
2023-11-30 19.89 19.89 19.32 19.47 2.1M
2023-11-29 20.13 20.15 19.60 19.68 2.1M
2023-11-28 19.81 20.22 19.78 20.09 2.0M
2023-11-27 19.70 19.99 19.56 19.88 1.9M
2023-11-24 20.22 20.22 19.80 19.80 2.7M
2023-11-23 20.10 20.28 19.87 20.13 2.5M
2023-11-22 20.36 20.43 19.80 19.85 3.4M
2023-11-21 20.74 20.93 20.35 20.45 3.1M
2023-11-20 20.51 20.81 20.25 20.77 3.3M
2023-11-17 20.29 20.50 20.16 20.44 1.7M
2023-11-16 20.81 20.98 20.26 20.29 3.1M
2023-11-15 20.62 21.05 20.45 20.92 3.6M
2023-11-14 20.51 20.54 20.33 20.43 1.7M
2023-11-13 20.00 20.57 20.00 20.48 3.6M
2023-11-10 20.05 20.22 19.74 20.06 2.4M
2023-11-09 20.13 20.45 20.03 20.10 2.2M
2023-11-08 20.30 20.46 20.05 20.18 3.1M
2023-11-07 20.41 20.45 20.16 20.28 2.5M
2023-11-06 19.50 20.52 19.50 20.39 7.1M
2023-11-03 19.01 19.43 18.98 19.36 2.8M
2023-11-02 19.60 19.68 18.95 18.99 3.2M
2023-11-01 19.50 19.74 19.33 19.68 2.3M
2023-10-31 19.73 20.05 19.30 19.50 3.6M
2023-10-30 19.80 19.87 19.53 19.72 3.4M
2023-10-27 19.62 19.90 19.22 19.84 2.7M
2023-10-26 19.56 19.67 19.16 19.64 2.1M
2023-10-25 19.47 19.93 19.47 19.62 2.6M
2023-10-24 18.95 19.39 18.76 19.36 3.3M
2023-10-23 19.63 19.63 18.73 18.85 3.4M
2023-10-20 19.39 19.89 19.23 19.63 4.9M
2023-10-19 19.50 19.89 19.34 19.39 2.6M
2023-10-18 20.23 20.23 19.48 19.70 2.9M
2023-10-17 19.98 20.49 19.97 20.17 3.1M
2023-10-16 20.23 20.31 19.88 19.97 3.2M
2023-10-13 20.80 20.80 20.11 20.20 5.1M
2023-10-12 20.13 21.03 19.87 21.00 5.3M
2023-10-11 20.03 20.41 19.94 20.12 2.7M
2023-10-10 20.09 20.54 19.98 20.03 2.8M
2023-10-09 20.45 20.70 20.04 20.18 3.2M
2023-09-28 20.39 20.98 20.39 20.60 3.6M
2023-09-27 20.11 20.68 19.86 20.34 3.4M
2023-09-26 20.33 20.39 19.89 20.00 2.6M
2023-09-25 20.71 20.75 20.19 20.33 2.4M
2023-09-22 20.20 20.77 20.04 20.76 2.8M
2023-09-21 20.50 20.60 20.19 20.26 2.8M
2023-09-20 20.58 20.67 20.40 20.53 2.2M
2023-09-19 21.23 21.28 20.52 20.66 2.4M
2023-09-18 20.62 21.49 20.54 21.14 3.4M
2023-09-15 20.83 21.10 20.52 20.87 2.7M
2023-09-14 20.92 20.99 20.66 20.78 1.7M
2023-09-13 21.25 21.35 20.65 20.92 2.5M
2023-09-12 21.40 21.54 21.20 21.24 1.9M
2023-09-11 21.19 21.55 20.97 21.42 2.8M
2023-09-08 21.19 21.37 21.11 21.19 2.2M
2023-09-07 21.75 21.84 21.21 21.23 3.0M
2023-09-06 21.46 21.88 21.35 21.78 2.7M
2023-09-05 21.50 21.78 21.30 21.50 3.3M
2023-09-04 21.28 21.63 21.00 21.59 5.1M
2023-09-01 21.21 21.52 20.97 21.11 3.7M
2023-08-31 21.47 21.89 21.16 21.26 4.6M
2023-08-30 21.34 21.98 21.34 21.56 5.2M
2023-08-29 20.63 21.61 20.60 21.34 7.5M
2023-08-28 22.80 23.01 20.50 20.64 9.2M
2023-08-25 22.85 22.85 20.51 21.15 7.1M
2023-08-24 23.19 23.43 22.80 23.27 1.8M
2023-08-23 23.50 23.73 22.85 22.90 1.6M
2023-08-22 23.36 23.70 22.90 23.60 2.7M
2023-08-21 23.60 23.84 23.20 23.20 2.3M
2023-08-18 24.25 24.36 23.61 23.61 2.0M
2023-08-17 23.79 24.45 23.71 24.30 1.7M
2023-08-16 24.19 24.55 23.99 24.03 2.0M
2023-08-15 24.81 24.92 24.10 24.22 1.6M
2023-08-14 24.56 24.79 24.02 24.69 2.4M
2023-08-11 25.27 25.28 24.57 24.57 2.1M
2023-08-10 25.24 25.42 25.05 25.29 1.4M
2023-08-09 25.73 25.75 25.15 25.19 1.5M
2023-08-08 25.88 25.98 25.46 25.56 2.0M
2023-08-07 26.10 26.41 25.91 26.00 2.0M
2023-08-04 26.60 26.87 26.07 26.19 2.7M
2023-08-03 26.46 26.61 26.11 26.44 2.0M
2023-08-02 26.97 26.97 26.35 26.49 2.0M
2023-08-01 26.77 27.25 26.60 26.70 3.8M
2023-07-31 26.64 27.15 26.50 26.53 3.1M
2023-07-28 26.09 26.69 25.98 26.65 2.1M
2023-07-27 26.11 26.60 26.08 26.12 2.3M
2023-07-26 26.50 26.88 26.06 26.21 2.4M
2023-07-25 25.95 26.56 25.95 26.54 2.1M
2023-07-24 25.66 26.10 25.53 25.76 1.8M
2023-07-21 26.00 26.22 25.43 25.84 2.5M
2023-07-20 26.20 26.39 25.60 25.71 2.3M
2023-07-19 26.65 26.93 26.03 26.23 2.8M
2023-07-18 27.48 27.48 26.57 26.70 3.0M
2023-07-17 28.79 28.79 27.20 27.33 3.7M
2023-07-14 29.81 29.82 28.58 28.66 3.8M
2023-07-13 29.82 30.08 29.27 29.91 2.6M
2023-07-12 30.65 30.65 29.42 29.52 2.4M
2023-07-11 31.08 31.38 30.22 30.37 2.3M
2023-07-10 30.99 31.23 30.50 30.75 1.8M
2023-07-07 31.30 31.30 30.56 30.65 2.0M
2023-07-06 32.07 32.09 31.32 31.49 1.4M
2023-07-05 32.51 32.78 31.61 31.94 2.1M
2023-07-04 33.12 33.48 32.26 32.40 2.5M
2023-07-03 32.90 33.69 32.53 33.13 3.2M
2023-06-30 32.31 32.96 32.13 32.53 1.3M
2023-06-29 32.00 32.48 31.68 32.48 2.7M
2023-06-28 31.99 32.12 31.53 31.89 1.5M
2023-06-27 31.10 32.10 31.10 31.97 2.1M
2023-06-26 31.04 31.80 29.50 31.35 3.8M
2023-06-21 32.77 32.80 31.48 31.84 3.5M
2023-06-20 32.98 33.24 32.42 32.51 2.3M
2023-06-19 32.85 33.48 32.60 32.98 2.1M
2023-06-16 32.95 33.33 32.27 32.95 2.3M
2023-06-15 33.00 33.25 32.14 32.89 2.3M
2023-06-14 33.60 33.60 32.02 32.92 2.2M
2023-06-13 32.69 33.50 32.51 33.29 1.5M
2023-06-12 33.01 33.68 32.67 32.75 1.7M
2023-06-09 33.03 33.51 32.42 33.20 2.0M
2023-06-08 32.17 33.33 32.17 32.85 1.8M
2023-06-07 33.14 33.14 32.10 32.45 2.3M
2023-06-06 33.30 33.76 32.95 33.07 1.9M
2023-06-05 33.60 34.18 33.00 33.10 2.6M
2023-06-02 33.59 34.68 33.59 34.08 2.0M
2023-06-01 32.98 34.26 32.98 33.59 2.4M
2023-05-31 33.60 34.29 33.21 33.26 1.5M
2023-05-30 33.76 33.90 32.90 33.34 2.5M
2023-05-29 35.02 35.23 32.90 33.73 4.3M
2023-05-26 35.06 35.56 34.26 34.87 2.3M
2023-05-25 34.35 35.50 34.22 35.04 4.4M
2023-05-24 35.09 35.39 33.88 34.10 4.9M
2023-05-23 36.36 36.76 34.95 35.26 5.1M
2023-05-22 35.28 37.20 34.81 36.65 5.4M
2023-05-19 34.60 35.67 34.30 34.85 2.4M
2023-05-18 34.52 35.00 34.00 34.76 2.1M
2023-05-17 35.00 35.14 34.08 34.41 2.7M
2023-05-16 34.42 36.35 34.10 34.96 4.4M
2023-05-15 34.24 35.13 34.00 34.49 2.8M
2023-05-12 34.00 34.93 33.91 34.25 1.5M
2023-05-11 35.25 35.25 34.11 34.46 1.7M
2023-05-10 33.11 35.80 33.11 34.70 3.9M
2023-05-09 34.17 34.38 33.18 33.58 3.5M
2023-05-08 34.09 35.74 33.74 34.39 4.0M
2023-05-05 34.58 34.58 33.70 34.09 3.5M
2023-05-04 35.80 35.80 34.23 34.59 4.0M
2023-04-28 34.78 36.00 34.54 35.20 3.8M
2023-04-27 34.94 35.15 34.15 34.65 4.2M
2023-04-26 34.00 35.17 33.08 35.01 8.3M
2023-04-25 32.28 34.16 31.75 34.00 11.7M
2023-04-24 30.70 32.96 30.52 31.65 9.7M
2023-04-21 30.46 30.80 29.67 29.73 2.3M
2023-04-20 30.50 31.13 30.02 30.31 1.9M
2023-04-19 30.67 31.26 30.27 30.30 2.4M
2023-04-18 30.77 31.05 30.20 31.00 3.5M
2023-04-17 30.70 31.20 30.29 30.88 2.8M
2023-04-14 30.70 30.88 29.98 30.71 2.9M
2023-04-13 31.25 31.42 30.16 30.76 3.3M
2023-04-12 30.70 31.28 29.86 31.05 4.7M
2023-04-11 29.02 30.79 28.75 30.68 3.8M
2023-04-10 28.78 29.50 28.77 29.10 2.1M
2023-04-07 29.20 29.55 29.01 29.43 1.5M
2023-04-06 29.14 29.68 29.00 29.20 2.3M
2023-04-04 29.87 30.30 29.01 29.35 3.1M
2023-04-03 28.36 30.97 28.36 30.07 6.1M
2023-03-31 28.35 29.03 28.35 28.58 1.6M
2023-03-30 27.79 28.75 27.50 28.45 1.8M
2023-03-29 27.41 28.10 27.41 27.70 1.4M
2023-03-28 27.94 28.00 27.42 27.54 2.2M
2023-03-27 29.28 29.28 26.80 27.96 6.7M
2023-03-24 29.12 29.60 28.84 29.31 2.0M
2023-03-23 28.96 29.21 28.55 29.09 2.0M
2023-03-22 30.20 30.40 28.74 28.82 4.2M
2023-03-21 27.20 29.17 27.20 29.00 3.6M
2023-03-20 28.34 28.34 26.61 27.58 4.6M
2023-03-17 28.30 28.79 28.11 28.26 2.6M
2023-03-16 28.89 29.00 28.00 28.00 2.4M
2023-03-15 29.01 29.49 28.94 29.08 1.8M
2023-03-14 29.21 29.45 28.23 29.01 3.0M
2023-03-13 29.56 29.56 28.71 29.42 1.9M
2023-03-10 29.23 29.65 28.85 29.00 2.1M
2023-03-09 30.34 30.45 29.29 29.36 5.1M
2023-03-08 30.21 30.99 29.94 29.98 4.6M
2023-03-07 31.66 31.67 30.36 30.67 4.1M
2023-03-06 31.42 32.20 31.12 31.66 3.8M
2023-03-03 31.75 32.27 31.26 31.45 3.6M
2023-03-02 32.65 33.07 31.20 31.97 4.3M
2023-03-01 31.80 32.64 31.35 32.47 3.7M
2023-02-28 31.40 31.89 30.66 31.56 3.9M
2023-02-27 31.19 32.50 30.76 31.24 5.3M
2023-02-24 31.45 31.88 31.10 31.42 2.3M
2023-02-23 30.99 31.82 30.74 31.73 4.3M
2023-02-22 30.43 31.77 30.43 30.93 3.3M
2023-02-21 30.20 31.00 29.75 30.72 4.1M
2023-02-20 28.94 30.67 28.72 30.15 4.0M
2023-02-17 29.37 29.58 28.52 28.90 1.8M
2023-02-16 30.14 30.41 28.64 29.00 4.1M
2023-02-15 30.10 30.30 29.54 29.73 2.0M
2023-02-14 30.17 30.50 29.47 30.07 3.3M
2023-02-13 28.53 30.40 28.53 30.03 6.2M
2023-02-10 29.12 29.37 28.38 28.70 2.2M
2023-02-09 28.13 29.53 28.10 29.14 3.0M
2023-02-08 28.59 29.00 28.13 28.32 2.0M
2023-02-07 28.17 29.06 28.17 28.68 2.5M
2023-02-06 29.05 29.07 27.89 28.17 3.6M
2023-02-03 29.99 30.08 28.64 28.90 3.2M
2023-02-02 30.39 30.77 29.75 29.95 2.7M
2023-02-01 29.66 30.78 29.61 30.01 4.1M
2023-01-31 27.70 30.50 27.70 29.80 7.6M
2023-01-30 27.14 28.02 27.14 27.82 3.7M
2023-01-20 26.55 27.39 26.55 27.00 2.1M
2023-01-19 26.22 26.77 26.01 26.71 1.3M
2023-01-18 26.16 26.67 25.80 26.39 2.0M
2023-01-17 27.00 27.00 26.13 26.30 2.8M
2023-01-16 27.10 27.24 26.68 26.75 2.9M
2023-01-13 27.85 27.85 26.65 26.85 2.1M
2023-01-12 27.49 27.90 27.31 27.60 1.9M
2023-01-11 27.74 27.98 27.01 27.25 1.7M
2023-01-10 27.66 28.30 27.60 27.76 2.8M
2023-01-09 26.05 28.10 25.86 27.85 5.6M
2023-01-06 25.71 26.49 25.56 26.00 2.0M
2023-01-05 25.52 26.15 25.22 25.71 1.7M
2023-01-04 25.88 25.96 25.16 25.35 1.7M
2023-01-03 24.40 25.87 24.16 25.64 3.0M