Grinm Advanced Materials Co Ltd (600206)

600206
🏛️ 중국 →
21.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.63 17.63 16.25 16.38 78.9M
2021-12-30 15.90 17.49 15.88 17.49 60.5M
2021-12-29 16.26 16.28 15.74 15.90 21.3M
2021-12-28 16.33 16.54 15.98 16.26 19.1M
2021-12-27 16.05 16.65 15.95 16.30 25.5M
2021-12-24 16.25 16.27 15.71 16.05 24.4M
2021-12-23 16.20 16.33 16.03 16.27 22.9M
2021-12-22 15.60 16.37 15.41 16.25 36.2M
2021-12-21 15.44 15.89 15.40 15.60 20.5M
2021-12-20 15.65 15.86 15.20 15.45 22.1M
2021-12-17 16.16 16.28 15.36 15.83 39.6M
2021-12-16 16.01 16.37 15.93 16.33 28.0M
2021-12-15 15.65 16.53 15.58 16.08 44.6M
2021-12-14 15.79 15.85 15.55 15.65 18.3M
2021-12-13 15.85 15.94 15.52 15.80 24.6M
2021-12-10 15.62 16.14 15.43 15.96 36.8M
2021-12-09 16.00 16.10 15.55 15.60 43.4M
2021-12-08 15.85 17.20 15.70 16.20 60.7M
2021-12-07 16.12 16.37 15.33 15.64 38.4M
2021-12-06 16.11 16.40 15.91 15.98 28.4M
2021-12-03 16.29 16.54 16.12 16.18 28.9M
2021-12-02 16.51 16.55 15.89 16.06 41.3M
2021-12-01 16.04 16.67 15.91 16.45 43.4M
2021-11-30 15.94 16.11 15.51 15.99 35.8M
2021-11-29 15.60 16.18 15.50 15.90 38.7M
2021-11-26 15.69 15.91 15.49 15.71 35.5M
2021-11-25 15.40 16.00 15.18 15.79 50.3M
2021-11-24 15.63 15.68 15.17 15.25 40.7M
2021-11-23 14.72 15.58 14.69 15.17 46.8M
2021-11-22 14.39 15.04 14.30 14.72 41.2M
2021-11-19 13.67 14.42 13.67 14.40 35.2M
2021-11-18 13.81 14.05 13.76 13.77 16.7M
2021-11-17 13.51 13.94 13.51 13.85 16.0M
2021-11-16 13.66 13.84 13.52 13.56 15.7M
2021-11-15 13.70 13.79 13.57 13.71 15.1M
2021-11-12 13.48 13.83 13.43 13.76 17.4M
2021-11-11 13.18 13.72 13.15 13.56 21.3M
2021-11-10 13.13 13.24 13.03 13.24 14.0M
2021-11-09 12.80 13.18 12.80 13.13 13.8M
2021-11-08 13.00 13.14 12.74 12.88 9.9M
2021-11-05 13.10 13.19 12.90 13.01 13.4M
2021-11-04 12.88 13.06 12.81 13.01 12.1M
2021-11-03 12.76 12.91 12.66 12.83 8.9M
2021-11-02 12.99 13.14 12.65 12.79 16.9M
2021-11-01 12.69 13.02 12.63 12.93 15.2M
2021-10-29 12.58 12.80 12.22 12.80 23.0M
2021-10-28 13.50 13.50 12.55 12.67 33.2M
2021-10-27 14.22 14.22 13.82 13.94 13.7M
2021-10-26 13.65 14.22 13.64 14.22 22.1M
2021-10-25 13.61 13.69 13.44 13.62 10.0M
2021-10-22 13.51 13.85 13.48 13.63 13.6M
2021-10-21 13.66 13.74 13.45 13.51 10.3M
2021-10-20 13.65 13.77 13.51 13.61 10.6M
2021-10-19 13.49 13.67 13.45 13.64 10.1M
2021-10-18 13.41 13.56 13.25 13.55 11.1M
2021-10-15 13.35 13.55 13.23 13.47 13.1M
2021-10-14 13.10 13.37 13.05 13.32 8.8M
2021-10-13 13.08 13.20 12.96 13.18 9.0M
2021-10-12 13.40 13.40 12.89 13.06 9.1M
2021-10-11 13.50 13.52 13.25 13.40 9.5M
2021-10-08 13.27 13.55 13.26 13.45 11.6M
2021-09-30 12.98 13.29 12.96 13.12 14.6M
2021-09-29 13.28 13.39 12.83 12.91 15.6M
2021-09-28 13.58 13.72 13.37 13.40 11.4M
2021-09-27 14.11 14.23 13.30 13.52 18.5M
2021-09-24 14.50 14.82 14.00 14.06 16.5M
2021-09-23 14.26 14.55 14.21 14.40 14.5M
2021-09-22 13.75 14.45 13.70 14.31 16.6M
2021-09-17 14.35 14.50 13.82 14.02 24.5M
2021-09-16 15.17 15.36 14.43 14.43 33.4M
2021-09-15 15.30 15.63 15.22 15.29 27.9M
2021-09-14 15.09 15.59 15.02 15.32 39.8M
2021-09-13 14.89 15.29 14.80 14.95 23.7M
2021-09-10 14.65 15.14 14.63 14.93 29.6M
2021-09-09 14.70 14.99 14.50 14.66 25.9M
2021-09-08 15.07 15.19 14.82 14.83 27.0M
2021-09-07 14.99 15.21 14.86 15.13 22.8M
2021-09-06 15.10 15.23 14.48 14.99 30.5M
2021-09-03 15.30 15.65 15.00 15.16 26.2M
2021-09-02 15.07 15.53 15.07 15.31 25.5M
2021-09-01 16.21 16.25 14.81 15.23 44.6M
2021-08-31 16.20 16.20 15.73 16.17 37.6M
2021-08-30 16.06 16.51 16.00 16.33 40.6M
2021-08-27 15.84 16.30 15.43 16.08 39.1M
2021-08-26 16.08 16.46 15.87 15.90 42.4M
2021-08-25 16.36 16.45 15.72 16.04 41.9M
2021-08-24 16.46 16.64 16.11 16.24 63.2M
2021-08-23 15.93 17.18 15.93 17.07 58.1M
2021-08-20 15.09 16.10 14.77 15.89 49.9M
2021-08-19 15.15 15.33 14.90 15.02 30.2M
2021-08-18 15.88 16.08 14.72 15.15 55.0M
2021-08-17 16.38 16.51 15.60 15.77 46.1M
2021-08-16 16.41 16.65 16.12 16.51 33.5M
2021-08-13 16.82 17.02 16.31 16.45 47.2M
2021-08-12 16.68 17.13 16.55 16.99 51.0M
2021-08-11 16.77 16.96 16.51 16.71 39.0M
2021-08-10 16.28 16.86 16.22 16.80 54.9M
2021-08-09 16.18 16.35 15.87 16.30 41.0M
2021-08-06 15.99 16.68 15.86 16.47 55.9M
2021-08-05 16.11 16.20 15.75 15.85 33.5M
2021-08-04 15.46 16.28 15.42 16.28 49.1M
2021-08-03 16.22 16.49 15.38 15.60 62.4M
2021-08-02 16.70 16.88 16.18 16.49 68.3M
2021-07-30 16.55 16.96 16.13 16.57 91.7M
2021-07-29 14.89 16.03 14.80 16.03 50.4M
2021-07-28 15.30 15.56 14.40 14.57 54.9M
2021-07-27 15.40 16.44 15.38 15.60 71.0M
2021-07-26 15.85 16.06 14.90 15.47 46.8M
2021-07-23 15.74 16.25 15.53 15.77 51.7M
2021-07-22 15.50 16.00 15.38 15.84 52.0M
2021-07-21 15.49 15.76 15.25 15.49 54.1M
2021-07-20 14.57 15.75 14.50 15.60 59.4M
2021-07-19 14.60 15.42 14.50 14.87 43.6M
2021-07-16 14.52 15.22 14.48 14.70 42.7M
2021-07-15 14.46 14.84 14.06 14.69 32.6M
2021-07-14 14.87 14.87 14.40 14.52 28.4M
2021-07-13 15.03 15.03 14.63 14.85 33.8M
2021-07-12 15.19 15.38 14.88 15.10 41.2M
2021-07-09 14.82 15.34 14.62 15.15 49.2M
2021-07-08 14.80 15.08 14.71 14.88 49.9M
2021-07-07 13.88 15.00 13.73 14.86 61.9M
2021-07-06 14.21 14.26 13.73 14.06 38.7M
2021-07-05 14.29 14.44 13.99 14.37 43.3M
2021-07-02 13.56 14.68 13.50 14.14 56.9M
2021-07-01 14.24 14.38 13.50 13.50 32.2M
2021-06-30 13.92 14.39 13.91 14.30 36.0M
2021-06-29 14.03 14.07 13.74 13.93 26.9M
2021-06-28 14.22 14.51 14.06 14.14 36.2M
2021-06-25 13.90 14.33 13.77 14.28 45.5M
2021-06-24 14.00 14.60 13.95 14.06 48.8M
2021-06-23 13.99 14.63 13.95 14.05 47.2M
2021-06-22 13.81 13.88 13.55 13.84 27.8M
2021-06-21 13.81 14.02 13.61 13.87 37.9M
2021-06-18 13.30 13.88 13.26 13.75 44.0M
2021-06-17 12.70 13.51 12.68 13.41 34.7M
2021-06-16 12.98 13.25 12.72 12.79 19.9M
2021-06-15 12.96 13.09 12.82 13.05 17.3M
2021-06-11 13.45 13.55 12.90 12.96 30.0M
2021-06-10 13.31 13.64 13.22 13.58 26.3M
2021-06-09 13.28 13.55 13.17 13.31 20.5M
2021-06-08 13.70 13.74 13.12 13.28 34.2M
2021-06-07 13.31 14.18 13.29 13.69 50.3M
2021-06-04 13.05 13.33 12.90 13.17 25.2M
2021-06-03 13.26 13.40 13.04 13.05 34.6M
2021-06-02 13.60 13.70 13.20 13.48 41.0M
2021-06-01 13.40 13.48 13.13 13.29 43.1M
2021-05-31 12.47 13.50 12.43 13.50 70.1M
2021-05-28 12.76 12.97 12.25 12.27 29.2M
2021-05-27 12.01 12.45 11.96 12.35 23.1M
2021-05-26 12.06 12.17 11.97 12.04 12.5M
2021-05-25 12.02 12.10 11.90 12.08 12.3M
2021-05-24 11.84 12.00 11.78 11.98 10.8M
2021-05-21 12.02 12.35 11.91 11.92 13.9M
2021-05-20 12.49 12.55 12.00 12.07 22.3M
2021-05-19 12.20 12.52 12.08 12.43 25.0M
2021-05-18 11.94 12.35 11.85 12.32 20.3M
2021-05-17 11.81 12.05 11.76 11.93 14.4M
2021-05-14 11.73 11.81 11.60 11.77 9.3M
2021-05-13 11.80 11.88 11.63 11.65 11.4M
2021-05-12 11.80 11.92 11.75 11.92 10.2M
2021-05-11 11.92 11.96 11.69 11.85 11.8M
2021-05-10 11.91 12.06 11.70 12.06 15.2M
2021-05-07 11.99 12.07 11.81 11.85 15.0M
2021-05-06 11.64 11.95 11.60 11.95 14.1M
2021-04-30 11.70 11.72 11.57 11.64 8.6M
2021-04-29 11.63 11.82 11.56 11.77 13.2M
2021-04-28 11.70 11.76 11.50 11.59 11.9M
2021-04-27 11.47 11.53 11.28 11.37 6.0M
2021-04-26 11.39 11.64 11.34 11.48 8.6M
2021-04-23 11.50 11.50 11.30 11.37 6.0M
2021-04-22 11.47 11.61 11.44 11.48 6.0M
2021-04-21 11.46 11.50 11.35 11.41 5.6M
2021-04-20 11.57 11.70 11.50 11.52 8.7M
2021-04-19 11.45 11.66 11.38 11.64 9.8M
2021-04-16 11.42 11.50 11.33 11.43 7.7M
2021-04-15 11.34 11.43 11.21 11.43 6.9M
2021-04-14 11.28 11.37 11.20 11.35 5.7M
2021-04-13 11.36 11.42 11.21 11.23 7.0M
2021-04-12 11.81 11.82 11.33 11.36 10.5M
2021-04-09 11.81 11.89 11.73 11.81 7.2M
2021-04-08 11.86 11.92 11.76 11.78 9.3M
2021-04-07 11.84 11.91 11.72 11.89 8.9M
2021-04-06 12.05 12.10 11.74 11.84 13.2M
2021-04-02 11.50 11.98 11.50 11.94 21.9M
2021-04-01 11.42 11.50 11.33 11.44 7.3M
2021-03-31 11.50 11.51 11.28 11.33 7.3M
2021-03-30 11.48 11.59 11.22 11.57 10.6M
2021-03-29 11.68 11.70 11.49 11.52 8.6M
2021-03-26 11.57 11.70 11.45 11.65 8.3M
2021-03-25 11.44 11.65 11.42 11.48 7.0M
2021-03-24 11.40 11.62 11.36 11.46 8.4M
2021-03-23 11.63 11.75 11.42 11.47 11.8M
2021-03-22 11.51 11.65 11.37 11.63 8.9M
2021-03-19 11.44 11.62 11.38 11.48 10.4M
2021-03-18 11.89 11.93 11.48 11.51 17.5M
2021-03-17 11.97 12.01 11.77 11.86 10.9M
2021-03-16 12.16 12.22 11.82 11.94 10.4M
2021-03-15 12.12 12.38 11.98 12.10 13.2M
2021-03-12 12.26 12.40 12.12 12.19 12.2M
2021-03-11 11.80 12.24 11.71 12.20 13.8M
2021-03-10 12.01 12.05 11.63 11.72 11.2M
2021-03-09 12.46 12.53 11.78 11.88 16.5M
2021-03-08 12.85 13.11 12.53 12.53 16.9M
2021-03-05 12.81 12.98 12.57 12.71 21.4M
2021-03-04 13.00 13.55 12.95 13.10 33.6M
2021-03-03 12.83 13.17 12.70 13.11 23.4M
2021-03-02 12.87 13.05 12.65 12.84 19.2M
2021-03-01 12.24 12.95 12.23 12.85 21.1M
2021-02-26 12.05 12.45 12.05 12.24 11.1M
2021-02-25 12.61 12.75 12.17 12.26 13.9M
2021-02-24 12.72 12.82 12.45 12.53 15.0M
2021-02-23 12.51 12.83 12.40 12.72 17.2M
2021-02-22 12.50 13.08 12.40 12.62 28.7M
2021-02-19 11.82 12.25 11.80 12.23 14.2M
2021-02-18 11.72 12.27 11.59 11.86 17.6M
2021-02-10 11.39 11.44 11.22 11.33 8.4M
2021-02-09 11.08 11.40 11.02 11.31 8.5M
2021-02-08 10.90 11.10 10.77 11.00 6.9M
2021-02-05 11.30 11.44 10.82 10.87 10.6M
2021-02-04 11.65 11.73 11.01 11.30 14.9M
2021-02-03 12.03 12.19 11.69 11.73 12.1M
2021-02-02 11.98 12.11 11.74 12.10 10.0M
2021-02-01 11.90 12.10 11.73 11.99 9.2M
2021-01-29 12.67 12.75 11.73 11.90 19.7M
2021-01-28 12.61 12.84 12.56 12.58 9.5M
2021-01-27 13.05 13.10 12.59 12.80 14.0M
2021-01-26 12.96 13.24 12.70 13.11 18.1M
2021-01-25 13.46 13.46 12.90 12.94 25.3M
2021-01-22 13.94 13.94 13.43 13.61 30.1M
2021-01-21 13.54 14.33 13.49 14.00 43.7M
2021-01-20 13.41 13.78 13.30 13.74 23.3M
2021-01-19 13.44 13.58 13.30 13.36 15.4M
2021-01-18 13.30 13.65 13.21 13.43 22.4M
2021-01-15 13.38 13.45 12.95 13.05 16.2M
2021-01-14 13.15 13.43 12.90 13.25 21.1M
2021-01-13 12.96 13.23 12.84 13.16 16.7M
2021-01-12 12.82 12.98 12.73 12.92 12.5M
2021-01-11 12.91 13.29 12.80 12.91 15.9M
2021-01-08 12.79 13.06 12.56 12.96 14.1M
2021-01-07 13.25 13.34 12.65 12.78 21.1M
2021-01-06 13.65 13.68 13.10 13.20 18.0M
2021-01-05 13.44 13.67 13.35 13.62 15.1M
2021-01-04 13.35 13.56 13.26 13.50 14.7M