China Railway Hi-tech Industry Corp Ltd (600528)

600528
🏛️ 中国 →
8.28
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 8.23 8.27 8.03 8.06 14.4M
2024-12-30 8.25 8.30 8.21 8.24 8.8M
2024-12-27 8.14 8.26 8.13 8.26 11.6M
2024-12-26 8.21 8.27 8.12 8.15 12.3M
2024-12-25 8.28 8.29 8.18 8.24 9.0M
2024-12-24 8.14 8.28 8.14 8.28 12.3M
2024-12-23 8.22 8.28 8.13 8.14 12.0M
2024-12-20 8.29 8.32 8.17 8.19 10.2M
2024-12-19 8.19 8.31 8.13 8.30 15.8M
2024-12-18 8.29 8.40 8.23 8.26 15.0M
2024-12-17 8.21 8.27 8.11 8.17 12.7M
2024-12-16 8.25 8.32 8.16 8.19 11.5M
2024-12-13 8.44 8.46 8.24 8.25 19.7M
2024-12-12 8.47 8.49 8.40 8.48 13.7M
2024-12-11 8.36 8.48 8.36 8.47 12.4M
2024-12-10 8.58 8.63 8.39 8.40 19.0M
2024-12-09 8.52 8.53 8.37 8.43 13.6M
2024-12-06 8.44 8.50 8.41 8.48 12.0M
2024-12-05 8.41 8.46 8.37 8.41 9.4M
2024-12-04 8.44 8.45 8.37 8.40 11.0M
2024-12-03 8.43 8.47 8.38 8.46 11.4M
2024-12-02 8.35 8.48 8.31 8.42 15.5M
2024-11-29 8.25 8.36 8.20 8.32 14.1M
2024-11-28 8.17 8.33 8.15 8.23 15.4M
2024-11-27 8.08 8.18 7.96 8.18 13.4M
2024-11-26 8.12 8.18 8.05 8.07 12.7M
2024-11-25 8.19 8.23 8.03 8.12 16.2M
2024-11-22 8.42 8.53 8.17 8.18 27.8M
2024-11-21 8.43 8.53 8.35 8.43 20.5M
2024-11-20 8.39 8.47 8.37 8.43 20.2M
2024-11-19 8.54 8.66 8.30 8.44 41.4M
2024-11-18 8.60 8.98 8.56 8.66 60.9M
2024-11-15 8.33 8.47 8.32 8.37 16.8M
2024-11-14 8.45 8.52 8.33 8.37 18.1M
2024-11-13 8.40 8.52 8.37 8.45 19.6M
2024-11-12 8.50 8.55 8.36 8.42 21.5M
2024-11-11 8.46 8.58 8.38 8.50 22.2M
2024-11-08 8.68 8.73 8.46 8.51 30.5M
2024-11-07 8.43 8.66 8.37 8.66 31.0M
2024-11-06 8.44 8.56 8.32 8.45 29.8M
2024-11-05 8.23 8.42 8.22 8.42 27.8M
2024-11-04 8.14 8.28 8.06 8.24 23.4M
2024-11-01 8.11 8.36 8.08 8.15 32.7M
2024-10-31 8.09 8.15 8.03 8.13 18.7M
2024-10-30 8.08 8.21 8.04 8.12 15.6M
2024-10-29 8.26 8.28 8.07 8.10 17.9M
2024-10-28 8.17 8.26 8.10 8.26 20.1M
2024-10-25 8.19 8.23 8.14 8.17 14.2M
2024-10-24 8.22 8.30 8.14 8.19 13.0M
2024-10-23 8.25 8.38 8.23 8.27 23.2M
2024-10-22 8.06 8.22 8.05 8.22 26.6M
2024-10-21 8.09 8.15 8.01 8.11 28.1M
2024-10-18 7.95 8.20 7.87 8.09 28.1M
2024-10-17 8.12 8.17 7.96 7.97 19.7M
2024-10-16 7.92 8.20 7.88 8.13 20.2M
2024-10-15 8.14 8.22 8.00 8.00 25.6M
2024-10-14 7.96 8.22 7.96 8.15 36.4M
2024-10-11 8.31 8.37 7.87 7.96 66.7M
2024-10-10 8.02 8.83 7.95 8.57 99.7M
2024-10-09 8.48 8.48 7.94 8.03 39.5M
2024-10-08 9.09 9.09 8.29 8.60 53.0M
2024-09-30 8.00 8.35 7.86 8.26 49.2M
2024-09-27 7.59 7.73 7.55 7.69 16.9M
2024-09-26 7.23 7.52 7.18 7.50 22.8M
2024-09-25 7.11 7.32 7.11 7.19 20.0M
2024-09-24 6.83 7.05 6.82 7.04 15.5M
2024-09-23 6.73 6.80 6.70 6.79 6.5M
2024-09-20 6.78 6.79 6.72 6.77 5.3M
2024-09-19 6.69 6.83 6.67 6.78 9.0M
2024-09-18 6.66 6.73 6.58 6.69 6.4M
2024-09-13 6.71 6.73 6.66 6.66 4.2M
2024-09-12 6.67 6.77 6.67 6.68 5.7M
2024-09-11 6.73 6.73 6.63 6.66 5.6M
2024-09-10 6.71 6.77 6.61 6.76 8.5M
2024-09-09 6.68 6.74 6.63 6.70 9.0M
2024-09-06 6.76 6.81 6.68 6.70 8.4M
2024-09-05 6.75 6.79 6.72 6.74 6.3M
2024-09-04 6.82 6.85 6.72 6.73 8.5M
2024-09-03 6.81 6.85 6.78 6.84 6.7M
2024-09-02 6.89 6.89 6.76 6.80 13.8M
2024-08-30 6.85 6.96 6.66 6.85 17.9M
2024-08-29 6.91 6.94 6.84 6.85 8.0M
2024-08-28 6.96 7.00 6.90 6.91 5.8M
2024-08-27 7.03 7.03 6.94 6.98 5.2M
2024-08-26 7.04 7.08 6.99 7.03 4.9M
2024-08-23 7.07 7.08 6.97 7.03 6.1M
2024-08-22 7.16 7.22 7.12 7.15 6.1M
2024-08-21 7.18 7.21 7.11 7.15 4.8M
2024-08-20 7.32 7.36 7.17 7.19 7.9M
2024-08-19 7.30 7.44 7.28 7.34 7.9M
2024-08-16 7.48 7.48 7.29 7.34 8.9M
2024-08-15 7.39 7.50 7.34 7.47 6.6M
2024-08-14 7.47 7.55 7.39 7.39 8.0M
2024-08-13 7.32 7.48 7.29 7.47 8.0M
2024-08-12 7.36 7.39 7.30 7.31 5.4M
2024-08-09 7.41 7.49 7.38 7.39 5.5M
2024-08-08 7.37 7.42 7.32 7.40 5.9M
2024-08-07 7.40 7.43 7.36 7.37 5.7M
2024-08-06 7.47 7.50 7.35 7.40 6.9M
2024-08-05 7.47 7.57 7.39 7.40 12.0M
2024-08-02 7.51 7.57 7.47 7.49 9.2M
2024-08-01 7.51 7.64 7.48 7.53 13.3M
2024-07-31 7.33 7.50 7.33 7.50 12.8M
2024-07-30 7.29 7.34 7.26 7.33 6.5M
2024-07-29 7.20 7.34 7.19 7.31 9.7M
2024-07-26 7.14 7.24 7.13 7.22 7.6M
2024-07-25 7.12 7.21 7.09 7.11 7.2M
2024-07-24 7.06 7.22 7.06 7.14 9.5M
2024-07-23 7.15 7.22 7.08 7.08 7.7M
2024-07-22 7.20 7.22 7.13 7.18 6.9M
2024-07-19 7.13 7.24 7.09 7.22 7.3M
2024-07-18 7.08 7.18 6.98 7.17 8.3M
2024-07-17 7.12 7.15 7.07 7.09 5.5M
2024-07-16 7.16 7.18 7.07 7.12 5.4M
2024-07-15 7.21 7.21 7.12 7.18 5.1M
2024-07-12 7.23 7.30 7.19 7.20 5.5M
2024-07-11 7.18 7.27 7.15 7.26 7.7M
2024-07-10 7.12 7.15 7.04 7.05 6.0M
2024-07-09 6.98 7.16 6.93 7.15 10.1M
2024-07-08 7.27 7.28 6.91 6.97 22.3M
2024-07-05 7.34 7.36 7.23 7.27 6.3M
2024-07-04 7.45 7.49 7.30 7.30 7.5M
2024-07-03 7.45 7.52 7.42 7.43 5.7M
2024-07-02 7.45 7.48 7.40 7.46 6.8M
2024-07-01 7.33 7.48 7.32 7.45 8.2M
2024-06-28 7.23 7.40 7.22 7.32 9.2M
2024-06-27 7.34 7.37 7.21 7.24 8.3M
2024-06-26 7.31 7.38 7.26 7.37 6.6M
2024-06-25 7.30 7.39 7.28 7.29 7.8M
2024-06-24 7.48 7.48 7.26 7.29 9.6M
2024-06-21 7.46 7.54 7.45 7.49 5.3M
2024-06-20 7.57 7.59 7.43 7.46 7.7M
2024-06-19 7.61 7.66 7.56 7.57 6.7M
2024-06-18 7.51 7.63 7.50 7.61 9.7M
2024-06-17 7.47 7.58 7.46 7.49 8.1M
2024-06-14 7.41 7.53 7.41 7.51 8.3M
2024-06-13 7.63 7.64 7.42 7.45 18.5M
2024-06-12 7.61 7.64 7.55 7.62 7.7M
2024-06-11 7.73 7.74 7.56 7.60 12.0M
2024-06-07 7.67 7.78 7.65 7.75 12.8M
2024-06-06 7.83 7.83 7.58 7.62 15.6M
2024-06-05 7.88 7.89 7.78 7.78 8.2M
2024-06-04 7.77 7.90 7.73 7.89 11.4M
2024-06-03 7.78 7.85 7.72 7.79 11.6M
2024-05-31 7.80 7.84 7.78 7.79 6.5M
2024-05-30 7.81 7.87 7.76 7.79 8.3M
2024-05-29 7.81 7.87 7.80 7.81 8.5M
2024-05-28 7.94 7.96 7.82 7.84 9.7M
2024-05-27 7.95 7.98 7.85 7.96 11.5M
2024-05-24 7.91 8.01 7.90 7.92 10.4M
2024-05-23 8.03 8.04 7.89 7.91 15.4M
2024-05-22 8.07 8.11 8.03 8.04 12.5M
2024-05-21 8.08 8.13 8.04 8.07 10.8M
2024-05-20 8.05 8.13 8.02 8.09 15.7M
2024-05-17 8.05 8.08 7.97 8.07 15.0M
2024-05-16 8.05 8.20 8.01 8.05 22.0M
2024-05-15 8.17 8.17 8.04 8.06 12.9M
2024-05-14 8.20 8.38 8.13 8.18 24.9M
2024-05-13 8.02 8.25 8.00 8.22 29.1M
2024-05-10 8.13 8.14 8.04 8.07 14.6M
2024-05-09 7.89 8.13 7.88 8.11 20.8M
2024-05-08 8.03 8.05 7.91 7.92 14.1M
2024-05-07 8.06 8.11 8.03 8.06 16.5M
2024-05-06 7.94 8.12 7.93 8.07 24.2M
2024-04-30 7.92 7.94 7.80 7.83 16.9M
2024-04-29 7.84 7.98 7.67 7.96 29.6M
2024-04-26 7.77 7.93 7.74 7.93 21.8M
2024-04-25 7.85 7.86 7.76 7.79 16.7M
2024-04-24 7.84 7.89 7.77 7.89 16.2M
2024-04-23 8.02 8.05 7.78 7.82 21.6M
2024-04-22 8.15 8.28 8.00 8.02 23.5M
2024-04-19 8.12 8.27 8.10 8.17 29.9M
2024-04-18 8.20 8.32 8.11 8.14 35.3M
2024-04-17 7.90 8.24 7.86 8.24 43.9M
2024-04-16 8.05 8.23 7.90 7.93 41.8M
2024-04-15 7.67 8.20 7.63 8.10 46.6M
2024-04-12 7.69 7.77 7.64 7.66 11.0M
2024-04-11 7.51 7.77 7.49 7.71 17.5M
2024-04-10 7.61 7.71 7.52 7.56 11.5M
2024-04-09 7.63 7.71 7.57 7.61 12.6M
2024-04-08 7.71 7.80 7.61 7.68 13.8M
2024-04-03 7.74 7.76 7.63 7.74 11.6M
2024-04-02 7.76 7.81 7.72 7.75 13.7M
2024-04-01 7.59 7.78 7.59 7.78 18.7M
2024-03-29 7.56 7.61 7.44 7.60 20.7M
2024-03-28 7.60 7.71 7.58 7.67 11.2M
2024-03-27 7.75 7.82 7.58 7.59 12.6M
2024-03-26 7.68 7.77 7.63 7.77 11.5M
2024-03-25 7.63 7.86 7.62 7.68 20.1M
2024-03-22 7.79 7.81 7.62 7.67 14.2M
2024-03-21 7.86 7.91 7.79 7.79 16.6M
2024-03-20 7.84 7.90 7.82 7.88 11.0M
2024-03-19 8.00 8.05 7.87 7.88 18.3M
2024-03-18 7.96 8.11 7.93 8.04 22.0M
2024-03-15 7.92 7.99 7.86 7.99 14.0M
2024-03-14 7.88 8.08 7.87 7.94 20.3M
2024-03-13 8.00 8.02 7.84 7.89 18.9M
2024-03-12 8.15 8.18 7.97 8.02 23.0M
2024-03-11 8.13 8.33 8.09 8.19 25.1M
2024-03-08 8.01 8.12 7.94 8.11 18.1M
2024-03-07 7.95 8.27 7.95 8.04 32.6M
2024-03-06 7.91 8.00 7.86 7.94 13.2M
2024-03-05 7.86 8.00 7.82 7.92 16.6M
2024-03-04 8.07 8.10 7.86 7.92 23.5M
2024-03-01 7.90 8.11 7.87 8.09 27.5M
2024-02-29 7.72 7.92 7.70 7.92 24.4M
2024-02-28 7.85 7.96 7.73 7.74 34.3M
2024-02-27 7.73 7.83 7.67 7.83 20.3M
2024-02-26 7.72 7.90 7.71 7.78 32.2M
2024-02-23 7.73 7.74 7.58 7.71 17.0M
2024-02-22 7.63 7.72 7.60 7.68 16.3M
2024-02-21 7.60 7.87 7.56 7.66 27.1M
2024-02-20 7.62 7.67 7.53 7.67 15.0M
2024-02-19 7.78 7.79 7.54 7.64 24.8M
2024-02-08 7.80 7.98 7.67 7.67 36.2M
2024-02-07 7.25 7.78 7.19 7.74 39.3M
2024-02-06 6.63 7.25 6.56 7.21 26.4M
2024-02-05 6.90 6.99 6.45 6.73 30.0M
2024-02-02 7.14 7.34 6.75 6.99 26.6M
2024-02-01 7.39 7.45 7.11 7.15 27.8M
2024-01-31 7.56 7.66 7.39 7.45 24.0M
2024-01-30 7.64 7.80 7.55 7.61 28.4M
2024-01-29 7.61 8.00 7.58 7.70 43.3M
2024-01-26 7.64 7.71 7.52 7.63 27.0M
2024-01-25 7.19 7.65 7.16 7.64 38.2M
2024-01-24 6.83 7.16 6.78 7.14 17.4M
2024-01-23 6.68 6.80 6.60 6.78 10.7M
2024-01-22 7.07 7.07 6.67 6.71 15.1M
2024-01-19 7.12 7.17 7.03 7.07 8.6M
2024-01-18 7.25 7.27 6.93 7.13 21.2M
2024-01-17 7.42 7.44 7.29 7.29 9.6M
2024-01-16 7.38 7.47 7.34 7.45 12.2M
2024-01-15 7.33 7.42 7.30 7.37 6.8M
2024-01-12 7.34 7.47 7.34 7.37 8.2M
2024-01-11 7.30 7.39 7.27 7.38 7.4M
2024-01-10 7.34 7.41 7.28 7.32 7.3M
2024-01-09 7.25 7.39 7.25 7.36 10.4M
2024-01-08 7.40 7.42 7.28 7.28 9.6M
2024-01-05 7.47 7.55 7.40 7.43 10.1M
2024-01-04 7.49 7.52 7.42 7.47 7.3M
2024-01-03 7.46 7.53 7.43 7.50 7.7M
2024-01-02 7.44 7.54 7.42 7.47 11.8M