Beijing China Sciences Runyu Environmental Technology Co Ltd (301175)

301175
🏛️ 中国 →
5.33
最終更新: 2025-09-30
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 5.23 5.24 5.21 5.22 705.5K
09:35 5.22 5.26 5.22 5.25 503.3K
09:40 5.25 5.27 5.25 5.27 375.0K
09:45 5.27 5.30 5.26 5.27 872.7K
09:50 5.27 5.28 5.26 5.27 272.3K
09:55 5.27 5.27 5.25 5.26 495.0K
10:00 5.26 5.27 5.25 5.25 144.8K
10:05 5.25 5.28 5.25 5.27 273.4K
10:10 5.27 5.29 5.27 5.27 404.4K
10:15 5.27 5.29 5.27 5.29 337.7K
10:20 5.28 5.30 5.28 5.30 1,135.1K
10:25 5.30 5.31 5.29 5.29 119.5K
10:30 5.30 5.30 5.29 5.30 106.0K
10:35 5.29 5.29 5.28 5.29 86.7K
10:40 5.29 5.29 5.28 5.28 71.5K
10:45 5.29 5.29 5.28 5.29 189.5K
10:50 5.28 5.30 5.28 5.29 346.2K
10:55 5.29 5.30 5.28 5.29 121.6K
11:00 5.29 5.29 5.28 5.29 69.5K
11:05 5.29 5.29 5.28 5.29 32.7K
11:10 5.29 5.29 5.28 5.28 101.3K
11:15 5.29 5.29 5.27 5.27 120.7K
11:20 5.28 5.28 5.27 5.28 127.8K
11:25 5.28 5.28 5.27 5.28 95.7K
13:00 5.28 5.28 5.27 5.27 220.5K
13:05 5.27 5.28 5.27 5.27 120.8K
13:10 5.27 5.28 5.26 5.27 87.6K
13:15 5.27 5.28 5.27 5.27 72.6K
13:20 5.27 5.27 5.26 5.27 31.9K
13:25 5.26 5.27 5.26 5.27 376.5K
13:30 5.26 5.27 5.26 5.27 228.3K
13:35 5.27 5.28 5.26 5.28 285.6K
13:40 5.28 5.34 5.27 5.32 2,485.8K
13:45 5.32 5.32 5.30 5.32 429.7K
13:50 5.32 5.32 5.29 5.29 311.5K
13:55 5.30 5.30 5.28 5.28 117.0K
14:00 5.28 5.30 5.28 5.30 416.9K
14:05 5.30 5.31 5.28 5.31 355.4K
14:10 5.31 5.31 5.29 5.30 366.4K
14:15 5.29 5.31 5.29 5.30 334.6K
14:20 5.29 5.30 5.28 5.29 174.6K
14:25 5.30 5.31 5.29 5.30 507.9K
14:30 5.31 5.31 5.29 5.30 544.1K
14:35 5.30 5.31 5.29 5.30 341.5K
14:40 5.30 5.31 5.30 5.31 229.6K
14:45 5.31 5.31 5.29 5.30 500.5K
14:50 5.30 5.31 5.29 5.30 309.8K
14:55 5.30 5.31 5.29 5.31 326.2K
日付 始値 高値 安値 終値 出来高
2025-09-30 5.36 5.36 5.31 5.33 13.2M
2025-09-29 5.29 5.36 5.22 5.36 19.9M
2025-09-26 5.22 5.34 5.21 5.29 16.5M
2025-09-25 5.29 5.30 5.23 5.24 10.7M
2025-09-24 5.19 5.31 5.18 5.29 14.1M
2025-09-23 5.23 5.25 5.12 5.22 20.0M
2025-09-22 5.28 5.30 5.20 5.24 17.7M
2025-09-19 5.36 5.39 5.27 5.28 22.2M
2025-09-18 5.35 5.51 5.33 5.38 32.9M
2025-09-17 5.36 5.39 5.33 5.36 15.2M
2025-09-16 5.34 5.36 5.30 5.36 16.4M
2025-09-15 5.39 5.41 5.33 5.34 21.8M
2025-09-12 5.46 5.46 5.37 5.40 32.4M
2025-09-11 5.43 5.51 5.38 5.51 16.9M
2025-09-10 5.47 5.49 5.42 5.43 12.1M
2025-09-09 5.51 5.53 5.45 5.47 14.0M
2025-09-08 5.46 5.52 5.44 5.51 21.4M
2025-09-05 5.43 5.46 5.39 5.46 19.6M
2025-09-04 5.39 5.46 5.37 5.42 22.7M
2025-09-03 5.51 5.51 5.37 5.39 16.8M
2025-09-02 5.55 5.56 5.44 5.51 25.1M
2025-09-01 5.55 5.59 5.50 5.55 23.3M
2025-08-29 5.54 5.57 5.51 5.52 19.6M
2025-08-28 5.58 5.64 5.41 5.54 31.6M
2025-08-27 5.69 5.70 5.55 5.56 31.9M
2025-08-26 5.74 5.83 5.69 5.70 34.1M
2025-08-25 5.68 5.74 5.64 5.67 30.0M
2025-08-22 5.66 5.68 5.59 5.67 22.4M
2025-08-21 5.68 5.70 5.64 5.66 20.8M
2025-08-20 5.64 5.68 5.60 5.68 20.8M
2025-08-19 5.63 5.70 5.62 5.66 23.2M
2025-08-18 5.63 5.65 5.59 5.63 31.6M
2025-08-15 5.52 5.61 5.50 5.61 24.5M
2025-08-14 5.67 5.70 5.48 5.52 28.3M
2025-08-13 5.61 5.63 5.55 5.63 23.9M
2025-08-12 5.64 5.65 5.58 5.62 18.8M
2025-08-11 5.56 5.67 5.52 5.65 31.6M
2025-08-08 5.43 5.60 5.42 5.55 33.0M
2025-08-07 5.48 5.48 5.42 5.44 14.1M
2025-08-06 5.47 5.48 5.44 5.46 14.6M
2025-08-05 5.43 5.47 5.43 5.47 17.0M
2025-08-04 5.44 5.44 5.37 5.43 16.4M
2025-08-01 5.41 5.46 5.39 5.45 20.1M
2025-07-31 5.50 5.50 5.38 5.39 22.8M
2025-07-30 5.46 5.54 5.43 5.50 24.2M
2025-07-29 5.49 5.52 5.41 5.47 23.1M
2025-07-28 5.43 5.44 5.38 5.42 14.2M
2025-07-25 5.48 5.49 5.42 5.42 13.8M
2025-07-24 5.40 5.48 5.39 5.48 22.2M
2025-07-23 5.45 5.49 5.39 5.41 16.8M
2025-07-22 5.42 5.46 5.38 5.45 20.9M
2025-07-21 5.34 5.43 5.34 5.42 19.1M
2025-07-18 5.33 5.35 5.32 5.35 12.7M
2025-07-17 5.34 5.35 5.30 5.33 12.3M
2025-07-16 5.34 5.37 5.31 5.34 11.7M
2025-07-15 5.40 5.44 5.32 5.35 19.1M
2025-07-14 5.38 5.47 5.37 5.40 20.0M
2025-07-11 5.36 5.40 5.33 5.37 17.3M
2025-07-10 5.34 5.36 5.32 5.35 14.7M
2025-07-09 5.35 5.39 5.32 5.34 20.6M
2025-07-08 5.36 5.36 5.32 5.35 20.5M
2025-07-07 5.33 5.36 5.31 5.36 22.4M
2025-07-04 5.27 5.38 5.25 5.30 29.3M
2025-07-03 5.26 5.33 5.25 5.27 21.1M
2025-07-02 5.29 5.34 5.25 5.27 33.9M
2025-07-01 5.20 5.23 5.18 5.21 17.5M
2025-06-30 5.16 5.18 5.14 5.17 11.2M
2025-06-27 5.16 5.20 5.14 5.16 12.5M
2025-06-26 5.17 5.18 5.15 5.15 10.7M
2025-06-25 5.14 5.17 5.12 5.17 13.0M
2025-06-24 5.08 5.15 5.08 5.14 11.9M
2025-06-23 5.05 5.09 5.01 5.08 9.0M
2025-06-20 5.07 5.10 5.05 5.05 7.7M
2025-06-19 5.14 5.15 5.05 5.07 15.9M
2025-06-18 5.18 5.18 5.13 5.15 11.9M
2025-06-17 5.17 5.21 5.16 5.18 9.9M
2025-06-16 5.18 5.18 5.14 5.18 13.7M
2025-06-13 5.17 5.25 5.16 5.18 23.5M
2025-06-12 5.16 5.19 5.15 5.18 12.3M
2025-06-11 5.16 5.19 5.15 5.17 13.0M
2025-06-10 5.19 5.20 5.12 5.17 21.3M
2025-06-09 5.18 5.19 5.15 5.19 13.6M
2025-06-06 5.18 5.21 5.15 5.17 13.3M
2025-06-05 5.17 5.19 5.15 5.18 13.8M
2025-06-04 5.20 5.20 5.16 5.17 16.4M
2025-06-03 5.17 5.21 5.15 5.18 16.4M
2025-05-30 5.28 5.30 5.19 5.21 20.7M
2025-05-29 5.25 5.32 5.22 5.27 30.0M
2025-05-28 5.13 5.35 5.13 5.25 45.6M
2025-05-27 5.15 5.19 5.10 5.12 24.5M
2025-05-26 5.16 5.30 5.13 5.19 46.9M
2025-05-23 5.07 5.14 5.02 5.02 16.8M
2025-05-22 5.23 5.26 5.15 5.17 14.0M
2025-05-21 5.27 5.28 5.22 5.25 11.4M
2025-05-20 5.23 5.28 5.21 5.27 14.1M
2025-05-19 5.18 5.26 5.13 5.23 14.0M
2025-05-16 5.20 5.23 5.16 5.17 12.4M
2025-05-15 5.25 5.26 5.19 5.21 11.3M
2025-05-14 5.27 5.28 5.20 5.26 14.0M
2025-05-13 5.32 5.32 5.25 5.26 12.0M
2025-05-12 5.30 5.30 5.25 5.28 14.2M
2025-05-09 5.32 5.32 5.25 5.28 13.4M
2025-05-08 5.25 5.32 5.23 5.31 14.8M
2025-05-07 5.31 5.36 5.23 5.26 19.1M
2025-05-06 5.17 5.28 5.15 5.28 19.0M
2025-04-30 5.14 5.19 5.13 5.13 13.4M
2025-04-29 5.12 5.17 5.08 5.13 14.8M
2025-04-28 5.21 5.24 5.08 5.11 23.6M
2025-04-25 5.20 5.29 5.19 5.26 19.4M
2025-04-24 5.23 5.26 5.17 5.20 19.2M
2025-04-23 5.25 5.30 5.22 5.23 19.7M
2025-04-22 5.25 5.27 5.21 5.23 17.2M
2025-04-21 5.21 5.26 5.18 5.25 17.1M
2025-04-18 5.24 5.26 5.16 5.21 17.3M
2025-04-17 5.20 5.29 5.15 5.23 22.7M
2025-04-16 5.37 5.37 5.14 5.22 35.6M
2025-04-15 5.51 5.51 5.31 5.39 35.2M
2025-04-14 5.50 5.60 5.47 5.51 35.0M
2025-04-11 5.54 5.62 5.45 5.48 45.2M
2025-04-10 5.71 5.74 5.56 5.61 64.9M
2025-04-09 5.29 5.68 5.02 5.62 76.9M
2025-04-08 5.16 5.44 5.13 5.32 69.2M
2025-04-07 5.50 5.74 4.95 5.16 92.0M
2025-04-03 5.67 5.92 5.65 5.78 71.7M
2025-04-02 5.75 5.77 5.63 5.67 38.7M
2025-04-01 5.50 5.80 5.50 5.75 69.4M
2025-03-31 5.55 5.63 5.42 5.47 48.3M
2025-03-28 5.60 5.93 5.59 5.65 80.5M
2025-03-27 5.50 5.54 5.43 5.51 18.4M
2025-03-26 5.53 5.57 5.49 5.53 17.2M
2025-03-25 5.46 5.59 5.44 5.52 21.9M
2025-03-24 5.62 5.64 5.37 5.47 32.6M
2025-03-21 5.56 5.72 5.54 5.60 36.3M
2025-03-20 5.58 5.67 5.49 5.58 28.1M
2025-03-19 5.64 5.64 5.54 5.58 31.1M
2025-03-18 5.51 5.85 5.50 5.64 64.0M
2025-03-17 5.33 5.72 5.32 5.63 74.9M
2025-03-14 5.26 5.35 5.25 5.33 22.8M
2025-03-13 5.27 5.28 5.20 5.26 17.8M
2025-03-12 5.27 5.29 5.23 5.27 17.9M
2025-03-11 5.21 5.25 5.17 5.25 13.4M
2025-03-10 5.21 5.29 5.21 5.24 14.1M
2025-03-07 5.27 5.29 5.20 5.23 16.9M
2025-03-06 5.18 5.38 5.14 5.27 26.9M
2025-03-05 5.23 5.25 5.10 5.16 16.9M
2025-03-04 5.18 5.23 5.15 5.22 12.5M
2025-03-03 5.19 5.26 5.15 5.18 20.6M
2025-02-28 5.30 5.32 5.14 5.18 27.0M
2025-02-27 5.43 5.47 5.24 5.30 34.0M
2025-02-26 5.35 5.55 5.33 5.43 43.9M
2025-02-25 5.35 5.42 5.26 5.33 37.2M
2025-02-24 5.09 5.53 5.08 5.35 56.6M
2025-02-21 5.07 5.09 5.02 5.09 17.5M
2025-02-20 5.09 5.12 5.04 5.07 12.2M
2025-02-19 5.06 5.11 5.04 5.11 12.7M
2025-02-18 5.18 5.18 5.03 5.06 16.5M
2025-02-17 5.15 5.20 5.13 5.18 14.1M
2025-02-14 5.16 5.19 5.13 5.15 10.2M
2025-02-13 5.20 5.22 5.14 5.15 11.4M
2025-02-12 5.17 5.22 5.15 5.20 10.6M
2025-02-11 5.24 5.25 5.15 5.19 13.6M
2025-02-10 5.24 5.28 5.22 5.25 15.6M
2025-02-07 5.18 5.25 5.16 5.23 17.9M
2025-02-06 5.13 5.18 5.09 5.18 14.4M
2025-02-05 5.20 5.22 5.10 5.14 13.2M
2025-01-27 5.20 5.28 5.17 5.17 12.5M
2025-01-24 5.12 5.20 5.08 5.19 14.9M
2025-01-23 5.15 5.23 5.11 5.12 13.9M
2025-01-22 5.13 5.15 5.08 5.12 8.5M
2025-01-21 5.20 5.22 5.10 5.14 9.7M
2025-01-20 5.10 5.21 5.07 5.18 16.3M
2025-01-17 5.00 5.09 4.98 5.06 10.9M
2025-01-16 5.04 5.10 4.98 5.01 12.0M
2025-01-15 5.04 5.05 4.97 4.99 11.0M
2025-01-14 4.88 5.05 4.87 5.04 15.2M
2025-01-13 4.80 4.89 4.76 4.87 10.7M
2025-01-10 4.94 4.98 4.84 4.84 11.0M
2025-01-09 4.95 5.01 4.94 4.96 12.0M
2025-01-08 5.04 5.05 4.85 4.98 17.9M
2025-01-07 5.05 5.09 4.97 5.06 12.9M
2025-01-06 5.00 5.11 4.91 5.05 14.8M
2025-01-03 5.16 5.21 4.98 5.00 21.7M
2025-01-02 5.39 5.40 5.07 5.14 26.2M