Beijing LongRuan Technologies Inc (688078)

688078
🏛️ 中国 →
31.05
最終更新: 2025-09-29
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 38.70 40.47 38.64 40.32 1.0M
2023-12-28 37.68 39.18 37.02 38.70 0.8M
2023-12-27 37.78 38.18 37.45 37.77 0.6M
2023-12-26 38.58 38.58 37.37 37.85 0.5M
2023-12-25 38.40 39.21 37.80 38.42 0.7M
2023-12-22 38.92 39.50 38.25 38.34 0.8M
2023-12-21 38.99 39.72 38.31 39.16 0.8M
2023-12-20 40.21 40.32 39.05 39.29 0.7M
2023-12-19 39.73 40.21 39.45 40.02 0.7M
2023-12-18 39.96 40.63 39.50 39.50 0.8M
2023-12-15 40.47 41.29 39.88 40.03 0.7M
2023-12-14 41.37 41.69 40.38 40.47 0.8M
2023-12-13 41.28 41.85 40.70 41.13 0.6M
2023-12-12 41.45 42.09 41.22 41.57 0.6M
2023-12-11 41.15 41.85 40.37 41.75 1.0M
2023-12-08 41.28 41.98 40.79 40.98 0.8M
2023-12-07 40.04 41.87 40.04 41.18 0.9M
2023-12-06 40.20 40.80 39.45 39.97 1.1M
2023-12-05 41.44 41.73 40.00 40.00 0.9M
2023-12-04 42.70 42.70 41.26 41.70 0.8M
2023-12-01 41.40 42.67 41.02 42.42 0.8M
2023-11-30 42.38 42.56 40.90 41.65 0.6M
2023-11-29 42.87 43.18 42.12 42.28 0.6M
2023-11-28 41.80 42.94 41.80 42.56 0.8M
2023-11-27 41.49 42.80 41.14 41.64 0.8M
2023-11-24 42.51 42.71 41.28 41.60 0.6M
2023-11-23 42.38 42.90 41.94 42.69 0.5M
2023-11-22 42.43 43.60 42.30 42.33 0.6M
2023-11-21 43.47 43.99 42.60 42.82 0.8M
2023-11-20 42.60 43.58 42.50 43.46 0.7M
2023-11-17 42.56 44.50 41.52 43.14 1.1M
2023-11-16 42.52 43.51 42.26 42.56 0.8M
2023-11-15 43.61 43.80 42.29 42.53 0.8M
2023-11-14 42.53 44.29 41.37 43.31 1.2M
2023-11-13 41.87 42.85 41.46 42.18 0.8M
2023-11-10 41.78 41.99 41.20 41.48 0.6M
2023-11-09 42.47 43.28 41.47 41.81 1.1M
2023-11-08 43.30 44.20 42.54 42.71 1.9M
2023-11-07 41.50 43.48 41.02 43.01 1.1M
2023-11-06 40.84 41.88 40.34 41.53 0.8M
2023-11-03 39.28 40.80 39.28 40.26 0.8M
2023-11-02 40.07 40.07 39.18 39.28 0.7M
2023-11-01 39.21 40.48 38.57 39.84 1.2M
2023-10-31 38.92 40.00 38.71 39.69 1.2M
2023-10-30 37.50 39.30 37.14 39.30 1.6M
2023-10-27 38.81 39.12 36.62 37.86 1.8M
2023-10-26 37.83 38.81 37.70 38.53 1.3M
2023-10-25 38.00 39.40 37.30 37.83 1.7M
2023-10-24 38.33 39.53 36.85 37.28 1.7M
2023-10-23 39.99 40.26 37.05 38.33 1.2M
2023-10-20 41.84 42.48 40.26 40.39 0.6M
2023-10-19 42.54 43.68 41.76 41.84 0.5M
2023-10-18 43.04 43.37 42.00 42.84 0.4M
2023-10-17 43.40 43.52 42.59 43.47 0.3M
2023-10-16 43.64 43.80 42.49 43.20 0.3M
2023-10-13 44.65 44.66 43.19 43.64 0.5M
2023-10-12 45.38 45.49 44.40 44.56 0.4M
2023-10-11 44.85 45.85 44.51 45.10 0.4M
2023-10-10 45.76 45.76 44.55 44.76 0.4M
2023-10-09 46.82 46.82 44.69 45.08 0.6M
2023-09-28 46.02 46.98 45.41 46.82 0.7M
2023-09-27 45.04 46.00 44.79 45.96 0.6M
2023-09-26 44.30 45.88 43.51 45.33 0.7M
2023-09-25 43.95 44.76 43.11 44.34 0.6M
2023-09-22 42.06 43.96 41.78 43.89 0.4M
2023-09-21 42.46 43.29 42.01 42.15 0.3M
2023-09-20 43.00 43.71 42.26 42.26 0.4M
2023-09-19 44.26 44.50 42.90 43.32 0.5M
2023-09-18 44.68 44.99 43.85 44.19 0.5M
2023-09-15 44.03 44.75 43.53 44.33 0.5M
2023-09-14 43.98 45.00 43.50 44.00 0.6M
2023-09-13 46.04 46.04 43.93 44.15 0.6M
2023-09-12 45.70 46.78 45.13 45.82 0.8M
2023-09-11 45.90 45.97 44.88 45.56 0.6M
2023-09-08 45.13 46.19 44.03 45.90 0.9M
2023-09-07 47.67 47.86 44.73 44.73 1.0M
2023-09-06 44.58 45.17 43.96 45.00 0.4M
2023-09-05 44.63 45.32 44.21 44.58 0.5M
2023-09-04 44.35 45.20 43.35 44.50 0.7M
2023-09-01 45.84 45.84 44.19 44.35 0.6M
2023-08-31 44.89 45.75 44.58 45.46 0.6M
2023-08-30 44.09 45.58 43.51 45.31 0.8M
2023-08-29 41.96 44.28 41.15 43.87 1.2M
2023-08-28 44.44 45.02 40.81 41.00 1.2M
2023-08-25 43.07 43.79 41.74 42.09 0.8M
2023-08-24 43.57 44.24 42.71 43.35 0.8M
2023-08-23 45.00 45.40 43.40 43.57 1.0M
2023-08-22 43.57 45.21 43.08 45.08 1.2M
2023-08-21 42.75 44.46 42.12 43.26 0.9M
2023-08-18 43.43 44.36 42.45 43.03 0.8M
2023-08-17 43.84 43.84 42.90 43.43 1.1M
2023-08-16 45.09 45.27 43.40 43.68 1.2M
2023-08-15 46.92 46.92 43.01 45.18 1.2M
2023-08-14 45.00 46.88 45.00 46.62 0.7M
2023-08-11 46.23 47.37 45.50 45.57 0.6M
2023-08-10 45.86 46.55 45.70 46.23 0.3M
2023-08-09 46.85 47.00 45.80 46.04 0.4M
2023-08-08 47.34 47.87 46.00 46.42 0.4M
2023-08-07 47.20 47.86 46.61 47.34 0.5M
2023-08-04 46.00 47.63 45.98 47.19 0.4M
2023-08-03 46.45 46.96 45.70 46.10 0.4M
2023-08-02 46.55 47.10 45.54 46.78 0.6M
2023-08-01 46.46 47.39 45.70 45.89 0.7M
2023-07-31 47.98 48.18 45.81 45.86 0.8M
2023-07-28 46.00 48.62 46.00 47.98 1.0M
2023-07-27 47.78 47.97 46.14 46.27 0.5M
2023-07-26 48.77 48.86 47.28 47.48 0.5M
2023-07-25 49.29 49.98 48.47 48.77 0.4M
2023-07-24 47.90 49.91 47.38 48.65 0.6M
2023-07-21 49.08 49.80 47.40 47.75 0.6M
2023-07-20 50.06 50.68 48.62 48.85 0.6M
2023-07-19 49.75 50.67 49.62 50.01 0.5M
2023-07-18 49.96 50.18 49.49 49.57 0.4M
2023-07-17 50.28 51.47 49.01 50.35 0.7M
2023-07-14 49.51 50.51 49.07 50.00 0.5M
2023-07-13 49.27 49.78 48.36 49.22 0.3M
2023-07-12 50.00 50.00 48.30 48.85 0.5M
2023-07-11 49.28 51.00 49.28 50.00 0.4M
2023-07-10 49.22 50.60 48.96 49.58 0.5M
2023-07-07 50.28 50.50 49.11 49.57 0.4M
2023-07-06 51.31 52.15 50.02 50.27 0.7M
2023-07-05 51.30 51.80 50.40 50.57 0.7M
2023-07-04 51.53 51.90 50.57 50.86 0.5M
2023-07-03 51.95 52.68 50.72 51.22 0.5M
2023-06-30 51.70 52.29 50.12 51.55 0.7M
2023-06-29 48.78 51.80 48.78 51.03 0.9M
2023-06-28 51.16 51.16 48.79 49.41 1.0M
2023-06-27 51.12 51.43 50.20 51.16 1.1M
2023-06-26 54.50 54.67 51.00 51.00 1.6M
2023-06-21 55.81 56.00 54.43 55.00 0.6M
2023-06-20 55.21 55.90 54.43 55.80 0.9M
2023-06-19 55.23 56.47 54.91 55.20 0.9M
2023-06-16 53.62 55.21 52.66 55.00 1.0M
2023-06-15 55.00 55.60 53.30 53.70 1.1M
2023-06-14 55.78 55.82 54.34 55.00 0.9M
2023-06-13 53.70 55.98 53.06 55.71 1.5M
2023-06-12 52.02 54.54 51.80 53.81 0.9M
2023-06-09 51.81 53.40 51.10 53.00 1.0M
2023-06-08 52.45 52.74 51.04 52.02 0.9M
2023-06-07 50.20 53.16 50.20 52.42 1.7M
2023-06-06 51.90 52.00 50.03 50.39 1.2M
2023-06-05 50.62 51.83 50.30 51.82 1.2M
2023-06-02 49.67 52.19 49.27 50.47 1.6M
2023-06-01 48.62 50.21 47.70 49.77 1.5M
2023-05-31 47.46 49.02 46.18 48.62 1.8M
2023-05-30 46.14 47.32 44.80 47.12 1.6M
2023-05-29 44.28 45.95 44.13 45.79 1.4M
2023-05-26 42.12 44.49 41.90 43.94 1.1M
2023-05-25 42.59 42.73 41.11 42.18 0.8M
2023-05-24 41.26 43.25 41.26 42.87 0.6M
2023-05-23 42.14 42.50 41.58 42.01 0.4M
2023-05-22 42.05 42.51 41.80 42.28 0.5M
2023-05-19 42.80 42.86 42.00 42.20 0.5M
2023-05-18 41.85 42.60 41.00 42.48 0.7M
2023-05-17 42.75 44.40 41.62 41.91 1.0M
2023-05-16 43.38 43.39 41.83 41.90 0.8M
2023-05-15 42.96 43.40 42.12 43.38 0.7M
2023-05-12 43.16 43.80 42.71 42.72 0.6M
2023-05-11 44.00 44.68 43.37 43.43 0.7M
2023-05-10 43.65 45.10 43.40 43.92 0.7M
2023-05-09 44.29 45.37 43.72 44.27 1.0M
2023-05-08 44.86 45.25 43.31 44.38 1.2M
2023-05-05 44.80 45.67 44.10 45.17 1.1M
2023-05-04 43.89 45.35 42.48 44.86 1.9M
2023-04-28 42.42 44.26 42.30 43.99 1.2M
2023-04-27 42.61 43.60 41.68 42.10 1.3M
2023-04-26 42.70 44.92 42.04 42.29 2.0M
2023-04-25 43.67 43.67 41.53 41.60 1.6M
2023-04-24 44.52 45.07 43.07 43.79 1.3M
2023-04-21 48.38 48.70 44.60 44.64 1.9M
2023-04-20 47.50 48.59 46.71 48.38 1.4M
2023-04-19 47.79 48.85 47.50 47.73 1.6M
2023-04-18 48.17 48.37 47.01 47.43 0.9M
2023-04-17 49.73 49.74 47.10 48.27 2.2M
2023-04-14 49.81 52.60 48.50 49.73 2.2M
2023-04-13 49.02 50.87 48.64 49.15 2.1M
2023-04-12 47.87 49.40 46.02 48.50 2.1M
2023-04-11 45.69 47.50 45.46 46.60 1.3M
2023-04-10 47.60 49.49 45.60 45.60 2.4M
2023-04-07 45.80 47.21 45.02 47.00 1.5M
2023-04-06 45.40 46.30 45.03 45.68 1.6M
2023-04-04 46.14 46.96 45.01 45.77 1.7M
2023-04-03 44.96 46.57 44.70 46.40 1.6M
2023-03-31 45.00 45.66 44.11 45.30 1.9M
2023-03-30 46.88 46.88 44.63 44.82 2.2M
2023-03-29 47.02 47.50 45.66 46.09 2.3M
2023-03-28 47.55 48.95 45.78 47.81 3.0M
2023-03-27 46.64 48.98 46.00 47.55 3.8M
2023-03-24 46.80 46.80 45.02 45.90 1.1M
2023-03-23 45.11 46.38 44.34 46.20 1.2M
2023-03-22 44.91 45.41 44.11 45.25 1.0M
2023-03-21 43.50 45.34 43.13 44.66 1.2M
2023-03-20 43.80 44.35 43.01 43.97 1.5M
2023-03-17 42.79 44.26 42.79 43.50 1.0M
2023-03-16 43.30 43.66 42.37 42.70 0.9M
2023-03-15 43.99 44.32 43.00 43.10 1.0M
2023-03-14 44.30 44.40 42.79 43.86 1.2M
2023-03-13 42.71 44.78 42.28 44.59 2.0M
2023-03-10 42.87 43.70 42.50 42.71 1.0M
2023-03-09 42.80 43.60 42.51 43.13 0.9M
2023-03-08 42.00 43.61 42.00 42.98 1.0M
2023-03-07 43.29 43.51 42.04 42.05 1.0M
2023-03-06 43.60 43.98 43.03 43.29 1.1M
2023-03-03 45.18 45.18 42.89 43.43 1.5M
2023-03-02 44.48 45.23 43.64 44.76 2.3M
2023-03-01 41.37 45.42 41.12 44.48 4.1M
2023-02-28 40.99 42.20 40.79 41.53 2.3M
2023-02-27 42.09 43.49 40.80 40.81 2.4M
2023-02-24 43.74 44.32 41.63 41.80 3.8M
2023-02-23 46.08 48.58 43.11 44.70 6.4M
2023-02-22 40.42 41.38 39.94 41.00 1.1M
2023-02-21 40.00 42.40 39.89 40.81 1.5M
2023-02-20 39.90 40.26 39.05 39.80 1.1M
2023-02-17 42.30 42.66 39.71 39.88 1.5M
2023-02-16 41.83 44.06 41.61 42.52 2.9M
2023-02-15 40.71 42.50 40.71 42.10 2.1M
2023-02-14 40.72 41.33 40.16 40.68 1.3M
2023-02-13 40.00 40.99 39.98 40.87 1.5M
2023-02-10 40.58 41.24 39.96 40.06 1.1M
2023-02-09 40.00 40.76 39.42 40.68 1.6M
2023-02-08 40.21 40.67 39.80 39.97 1.3M
2023-02-07 41.25 41.25 40.00 40.37 1.8M
2023-02-06 42.06 42.10 39.90 40.79 3.4M
2023-02-03 40.88 43.50 40.56 41.95 4.8M
2023-02-02 38.90 39.73 38.47 38.72 1.8M
2023-02-01 38.18 38.88 38.02 38.85 1.2M
2023-01-31 39.00 39.28 37.91 38.05 1.0M
2023-01-30 40.00 40.19 37.82 38.25 1.6M
2023-01-20 38.72 40.14 38.21 39.30 1.5M
2023-01-19 38.22 39.34 37.40 38.77 1.6M
2023-01-18 36.74 38.25 36.53 38.05 1.5M
2023-01-17 36.90 36.97 35.90 36.62 1.4M
2023-01-16 34.93 37.70 34.88 36.93 1.9M
2023-01-13 35.11 35.65 34.20 34.60 0.8M
2023-01-12 35.08 36.19 34.80 35.42 0.8M
2023-01-11 35.85 35.91 34.70 34.73 0.9M
2023-01-10 35.89 36.36 35.68 35.85 0.6M
2023-01-09 36.31 36.99 35.82 36.23 0.9M
2023-01-06 36.31 36.64 35.86 36.04 0.8M
2023-01-05 37.08 37.59 35.60 36.32 1.8M
2023-01-04 36.30 36.30 34.96 36.05 1.5M
2023-01-03 31.75 35.72 31.75 35.60 1.9M