GRINM Semiconductor Materials Co

688432
🏛️ 中国 →
13.46
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.58 13.95 13.50 13.95 2,151.0K
09:35 13.95 13.96 13.79 13.85 1,871.3K
09:40 13.85 13.92 13.77 13.86 1,422.6K
09:45 13.83 13.83 13.76 13.76 856.3K
09:50 13.76 13.76 13.66 13.66 782.9K
09:55 13.65 13.79 13.65 13.77 508.8K
10:00 13.77 13.81 13.70 13.73 477.3K
10:05 13.75 13.78 13.70 13.76 391.8K
10:10 13.76 13.76 13.60 13.63 640.4K
10:15 13.63 13.65 13.60 13.60 546.1K
10:20 13.61 13.65 13.56 13.60 551.7K
10:25 13.61 13.64 13.60 13.63 195.5K
10:30 13.64 13.73 13.63 13.66 298.3K
10:35 13.66 13.73 13.66 13.71 530.7K
10:40 13.70 13.72 13.69 13.70 228.5K
10:45 13.70 13.75 13.69 13.73 300.5K
10:50 13.73 13.75 13.68 13.68 413.6K
10:55 13.69 13.72 13.67 13.70 207.5K
11:00 13.70 13.87 13.69 13.83 714.8K
11:05 13.84 13.84 13.66 13.69 635.7K
11:10 13.69 13.69 13.62 13.65 473.0K
11:15 13.66 13.68 13.63 13.63 290.8K
11:20 13.64 13.65 13.57 13.58 408.8K
11:25 13.58 13.60 13.56 13.59 195.2K
13:00 13.58 13.59 13.54 13.57 463.6K
13:05 13.56 13.59 13.56 13.56 171.7K
13:10 13.56 13.61 13.56 13.61 247.3K
13:15 13.60 13.64 13.59 13.62 138.6K
13:20 13.61 13.66 13.61 13.65 218.9K
13:25 13.65 13.69 13.64 13.67 205.5K
13:30 13.68 13.68 13.62 13.63 146.7K
13:35 13.63 13.63 13.57 13.60 366.1K
13:40 13.59 13.63 13.59 13.62 150.3K
13:45 13.62 13.71 13.60 13.71 275.2K
13:50 13.71 13.71 13.61 13.64 264.1K
13:55 13.64 13.65 13.59 13.60 159.1K
14:00 13.61 13.64 13.58 13.63 214.3K
14:05 13.63 13.65 13.60 13.64 104.4K
14:10 13.64 13.65 13.58 13.58 317.1K
14:15 13.58 13.65 13.58 13.61 155.0K
14:20 13.61 13.64 13.57 13.57 278.2K
14:25 13.58 13.59 13.54 13.58 396.5K
14:30 13.59 13.61 13.52 13.52 347.7K
14:35 13.53 13.55 13.49 13.49 634.1K
14:40 13.50 13.59 13.49 13.58 479.3K
14:45 13.57 13.59 13.54 13.55 230.1K
14:50 13.55 13.55 13.50 13.52 405.1K
14:55 13.52 13.53 13.48 13.49 272.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.44 13.68 13.32 13.46 15.3M
2025-09-26 13.60 13.97 13.48 13.50 22.0M
2025-09-25 13.70 13.88 13.56 13.66 29.7M
2025-09-24 12.86 14.30 12.85 13.90 43.1M
2025-09-23 12.21 13.26 11.74 13.03 36.4M
2025-09-22 12.29 12.32 12.08 12.24 8.4M
2025-09-19 12.32 12.48 12.14 12.21 9.8M
2025-09-18 12.20 12.64 12.09 12.21 16.7M
2025-09-17 11.95 12.25 11.88 12.20 8.2M
2025-09-16 11.94 12.06 11.88 12.00 6.6M
2025-09-15 12.31 12.38 11.92 11.92 8.3M
2025-09-12 11.89 12.30 11.78 12.14 11.6M
2025-09-11 11.37 11.86 11.36 11.86 10.9M
2025-09-10 11.50 11.64 11.41 11.43 6.4M
2025-09-09 11.78 11.78 11.46 11.47 6.9M
2025-09-08 11.84 11.91 11.56 11.79 9.3M
2025-09-05 11.43 11.92 11.36 11.89 11.1M
2025-09-04 11.89 11.97 11.20 11.39 13.4M
2025-09-03 12.27 12.27 11.79 11.86 10.4M
2025-09-02 12.57 12.65 12.10 12.18 12.3M
2025-09-01 12.58 12.85 12.45 12.57 12.0M
2025-08-29 12.78 12.78 12.38 12.50 11.9M
2025-08-28 12.34 12.79 12.28 12.76 17.6M
2025-08-27 12.62 12.87 12.34 12.34 14.2M
2025-08-26 12.64 12.72 12.52 12.58 10.2M
2025-08-25 12.98 12.98 12.50 12.67 19.7M
2025-08-22 12.32 12.74 12.29 12.73 17.0M
2025-08-21 12.50 12.57 12.25 12.35 10.5M
2025-08-20 12.30 12.45 12.06 12.45 11.1M
2025-08-19 12.49 12.49 12.25 12.28 10.4M
2025-08-18 12.23 12.50 12.14 12.43 15.3M
2025-08-15 11.97 12.24 11.96 12.17 11.4M
2025-08-14 12.31 12.33 11.84 11.88 15.2M
2025-08-13 12.05 12.49 12.00 12.41 16.0M
2025-08-12 11.79 12.15 11.73 12.03 10.4M
2025-08-11 11.67 11.89 11.67 11.82 6.0M
2025-08-08 11.82 11.85 11.67 11.68 5.4M
2025-08-07 11.82 11.96 11.74 11.86 7.6M
2025-08-06 11.74 11.85 11.65 11.82 6.6M
2025-08-05 11.70 11.72 11.62 11.70 4.9M
2025-08-04 11.53 11.65 11.45 11.65 4.9M
2025-08-01 11.50 11.61 11.45 11.53 5.3M
2025-07-31 11.69 11.78 11.46 11.51 6.4M
2025-07-30 11.75 11.85 11.60 11.70 7.5M
2025-07-29 11.57 11.76 11.57 11.73 6.2M
2025-07-28 11.70 11.79 11.60 11.61 4.7M
2025-07-25 11.51 11.73 11.49 11.68 6.7M
2025-07-24 11.37 11.53 11.37 11.52 5.6M
2025-07-23 11.55 11.58 11.35 11.38 5.8M
2025-07-22 11.56 11.60 11.43 11.50 5.2M
2025-07-21 11.43 11.56 11.38 11.52 4.9M
2025-07-18 11.38 11.44 11.31 11.38 4.0M
2025-07-17 11.39 11.40 11.28 11.36 3.9M
2025-07-16 11.33 11.44 11.25 11.33 3.4M
2025-07-15 11.38 11.45 11.19 11.28 4.7M
2025-07-14 11.42 11.48 11.32 11.36 4.8M
2025-07-11 11.43 11.52 11.28 11.45 8.2M
2025-07-10 11.18 11.89 11.15 11.46 13.1M
2025-07-09 11.26 11.27 11.14 11.17 3.1M
2025-07-08 10.99 11.31 10.98 11.26 5.8M
2025-07-07 10.90 11.02 10.90 10.98 2.4M
2025-07-04 10.95 11.08 10.90 10.91 3.6M
2025-07-03 11.08 11.11 10.96 10.98 3.0M
2025-07-02 11.09 11.14 10.95 11.07 4.2M
2025-07-01 11.10 11.16 11.00 11.12 5.2M
2025-06-30 10.95 11.08 10.94 11.04 4.7M
2025-06-27 10.86 11.00 10.86 10.94 4.3M
2025-06-26 11.03 11.03 10.83 10.87 4.8M
2025-06-25 10.79 11.00 10.72 10.96 5.7M
2025-06-24 10.69 10.82 10.59 10.80 4.2M
2025-06-23 10.42 10.66 10.42 10.62 3.5M
2025-06-20 10.41 10.60 10.41 10.48 2.8M
2025-06-19 10.49 10.54 10.40 10.44 2.6M
2025-06-18 10.42 10.56 10.39 10.48 3.3M
2025-06-17 10.47 10.56 10.41 10.45 2.2M
2025-06-16 10.42 10.56 10.41 10.48 2.1M
2025-06-13 10.55 10.65 10.46 10.49 4.1M
2025-06-12 10.62 10.68 10.57 10.60 2.3M
2025-06-11 10.60 10.73 10.58 10.64 2.7M
2025-06-10 10.80 10.81 10.52 10.58 5.0M
2025-06-09 10.73 10.86 10.68 10.83 3.3M
2025-06-06 10.72 10.76 10.65 10.72 2.6M
2025-06-05 10.65 10.74 10.56 10.70 4.2M
2025-06-04 10.79 10.82 10.67 10.67 4.0M
2025-06-03 10.85 10.85 10.48 10.74 6.4M
2025-05-30 11.12 11.12 10.98 11.01 2.6M
2025-05-29 10.90 11.16 10.90 11.14 3.8M
2025-05-28 11.06 11.10 10.81 10.92 3.0M
2025-05-27 11.00 11.09 10.96 11.06 2.9M
2025-05-26 11.01 11.11 10.94 11.06 2.3M
2025-05-23 11.08 11.18 10.94 10.94 3.4M
2025-05-22 11.26 11.40 11.12 11.14 3.2M
2025-05-21 11.30 11.42 11.21 11.23 3.4M
2025-05-20 11.28 11.37 11.15 11.30 4.4M
2025-05-19 10.95 11.28 10.93 11.19 4.6M
2025-05-16 11.02 11.11 10.95 10.95 2.3M
2025-05-15 11.26 11.26 11.01 11.01 3.5M
2025-05-14 11.27 11.36 11.13 11.25 3.3M
2025-05-13 11.38 11.43 11.21 11.22 3.2M
2025-05-12 11.22 11.34 11.17 11.29 3.3M
2025-05-09 11.33 11.35 11.11 11.11 3.9M
2025-05-08 11.21 11.43 11.18 11.30 4.3M
2025-05-07 11.40 11.48 11.16 11.23 4.6M
2025-05-06 10.99 11.24 10.99 11.21 3.7M
2025-04-30 10.84 10.98 10.84 10.90 2.9M
2025-04-29 10.79 10.96 10.72 10.83 2.4M
2025-04-28 10.88 10.94 10.73 10.79 2.8M
2025-04-25 11.11 11.11 10.87 10.90 3.8M
2025-04-24 11.27 11.33 10.86 10.95 6.9M
2025-04-23 11.46 11.53 11.35 11.39 3.7M
2025-04-22 11.33 11.44 11.23 11.37 4.2M
2025-04-21 11.28 11.39 11.20 11.35 2.9M
2025-04-18 11.38 11.39 11.15 11.27 2.9M
2025-04-17 11.13 11.45 11.13 11.29 4.8M
2025-04-16 11.29 11.39 11.05 11.24 5.9M
2025-04-15 11.34 11.39 11.15 11.30 5.0M
2025-04-14 11.58 11.58 11.28 11.34 7.8M
2025-04-11 10.79 11.40 10.78 11.23 11.4M
2025-04-10 10.96 11.12 10.80 10.86 7.5M
2025-04-09 10.13 10.72 9.86 10.59 9.8M
2025-04-08 9.92 10.63 9.92 10.33 11.0M
2025-04-07 11.00 11.38 9.50 9.75 12.6M
2025-04-03 11.90 12.02 11.73 11.85 4.1M
2025-04-02 11.80 11.98 11.80 11.87 3.1M
2025-04-01 11.94 12.05 11.84 11.84 4.4M
2025-03-31 11.92 11.95 11.67 11.87 4.6M
2025-03-28 12.03 12.19 11.90 11.95 4.6M
2025-03-27 11.80 12.22 11.73 12.05 6.1M
2025-03-26 11.99 12.09 11.87 11.88 4.3M
2025-03-25 11.92 11.98 11.82 11.93 4.4M
2025-03-24 11.99 12.10 11.67 11.90 5.8M
2025-03-21 12.21 12.26 11.93 11.97 6.8M
2025-03-20 12.27 12.36 12.21 12.23 4.8M
2025-03-19 12.45 12.46 12.24 12.26 5.5M
2025-03-18 12.47 12.64 12.35 12.38 7.5M
2025-03-17 12.56 12.68 12.41 12.45 11.6M
2025-03-14 12.17 12.29 12.02 12.26 10.0M
2025-03-13 12.30 12.32 12.02 12.14 10.9M
2025-03-12 12.45 12.50 12.28 12.32 11.8M
2025-03-11 12.30 12.50 12.28 12.45 9.4M
2025-03-10 12.45 12.66 12.30 12.51 15.2M
2025-03-07 12.91 13.00 12.40 12.45 22.2M
2025-03-06 13.15 13.44 12.94 13.05 40.2M
2025-03-05 12.98 13.92 12.71 13.31 54.4M
2025-03-04 11.31 11.66 11.28 11.61 8.5M
2025-03-03 11.36 11.55 11.23 11.34 5.9M
2025-02-28 11.62 11.75 11.21 11.30 8.2M
2025-02-27 11.69 11.79 11.45 11.68 8.1M
2025-02-26 11.64 11.71 11.50 11.67 6.8M
2025-02-25 11.45 11.75 11.37 11.55 7.8M
2025-02-24 11.55 11.64 11.41 11.54 8.1M
2025-02-21 11.30 11.66 11.20 11.59 10.9M
2025-02-20 11.20 11.35 11.10 11.29 7.5M
2025-02-19 10.89 11.34 10.70 11.23 8.8M
2025-02-18 11.14 11.26 10.83 10.93 5.8M
2025-02-17 11.34 11.34 11.00 11.13 7.4M
2025-02-14 11.21 11.31 11.12 11.22 4.1M
2025-02-13 11.42 11.43 11.20 11.21 5.6M
2025-02-12 11.07 11.45 11.07 11.43 7.1M
2025-02-11 11.30 11.30 11.00 11.12 5.9M
2025-02-10 11.29 11.37 11.19 11.28 5.5M
2025-02-07 11.23 11.45 11.13 11.29 8.0M
2025-02-06 10.75 11.18 10.65 11.17 6.9M
2025-02-05 10.75 10.90 10.68 10.77 4.7M
2025-01-27 10.95 10.99 10.60 10.60 4.5M
2025-01-24 10.68 10.90 10.67 10.88 4.9M
2025-01-23 10.85 11.05 10.70 10.73 5.4M
2025-01-22 10.75 10.82 10.56 10.69 3.8M
2025-01-21 10.86 10.96 10.66 10.77 4.0M
2025-01-20 10.90 10.95 10.76 10.81 4.3M
2025-01-17 10.64 10.89 10.53 10.79 5.0M
2025-01-16 10.66 10.92 10.55 10.63 5.5M
2025-01-15 10.74 10.79 10.52 10.59 4.1M
2025-01-14 10.30 10.77 10.20 10.73 6.1M
2025-01-13 10.11 10.25 9.98 10.23 4.1M
2025-01-10 10.32 10.51 10.09 10.11 4.6M
2025-01-09 10.35 10.53 10.29 10.35 3.8M
2025-01-08 10.62 10.62 10.05 10.33 6.4M
2025-01-07 10.52 10.63 10.39 10.58 4.7M
2025-01-06 10.56 10.63 10.40 10.48 4.9M
2025-01-03 10.77 10.94 10.47 10.54 6.0M
2025-01-02 11.33 11.37 10.60 10.74 6.0M