Guangdong RealDesign Intelligent Technology Co Ltd (301135)

301135
🏛️ 中国 →
28.45
最終更新: 2025-09-26
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
2022-12-30 23.00 23.14 22.80 22.90 0.3M
2022-12-29 23.33 23.39 22.85 22.88 0.5M
2022-12-28 23.61 23.70 23.08 23.32 0.5M
2022-12-27 23.98 23.98 23.18 23.88 0.4M
2022-12-26 23.46 23.80 23.42 23.60 0.3M
2022-12-23 23.21 23.78 23.10 23.39 0.4M
2022-12-22 24.59 24.59 23.33 23.44 0.7M
2022-12-21 24.85 24.90 24.18 24.48 0.7M
2022-12-20 24.58 25.06 24.10 24.84 0.9M
2022-12-19 24.73 24.92 24.13 24.58 0.9M
2022-12-16 25.25 25.30 24.72 24.75 1.1M
2022-12-15 24.92 25.44 24.83 25.44 0.9M
2022-12-14 24.80 25.63 24.80 25.03 1.0M
2022-12-13 25.07 25.18 24.83 24.88 0.6M
2022-12-12 25.04 25.19 24.75 25.07 0.6M
2022-12-09 25.03 25.28 24.86 25.06 0.5M
2022-12-08 25.43 25.55 25.01 25.03 0.8M
2022-12-07 25.35 25.70 25.14 25.48 0.8M
2022-12-06 25.64 25.71 25.33 25.34 0.8M
2022-12-05 25.53 25.82 25.30 25.74 1.2M
2022-12-02 25.30 25.84 25.22 25.52 1.5M
2022-12-01 25.05 25.38 24.95 25.34 1.8M
2022-11-30 25.03 25.04 24.57 24.85 0.9M
2022-11-29 24.97 25.15 24.90 24.96 1.3M
2022-11-28 24.75 25.05 24.36 24.90 1.2M
2022-11-25 25.28 25.32 24.98 25.07 0.7M
2022-11-24 25.33 25.53 25.00 25.20 0.8M
2022-11-23 25.79 25.79 24.78 25.22 1.4M
2022-11-22 26.36 26.36 25.45 25.89 1.5M
2022-11-21 25.71 26.48 25.59 26.36 2.1M
2022-11-18 25.65 26.25 25.50 25.83 2.0M
2022-11-17 25.03 25.71 24.83 25.63 1.4M
2022-11-16 25.14 25.93 25.03 25.12 1.4M
2022-11-15 24.15 25.09 24.03 25.09 1.2M
2022-11-14 24.55 24.90 24.16 24.29 0.9M
2022-11-11 25.31 25.45 24.71 24.75 1.0M
2022-11-10 25.33 25.35 24.73 24.83 0.9M
2022-11-09 25.55 25.80 25.29 25.32 0.8M
2022-11-08 25.59 25.78 25.10 25.36 1.1M
2022-11-07 26.01 26.17 25.41 25.73 1.1M
2022-11-04 25.40 25.99 25.39 25.73 1.3M
2022-11-03 24.88 25.65 24.88 25.52 1.3M
2022-11-02 25.00 25.60 24.83 25.09 1.7M
2022-11-01 23.86 24.62 23.48 24.58 1.2M
2022-10-31 22.88 23.78 22.71 23.47 0.9M
2022-10-28 24.41 24.41 22.78 22.93 1.4M
2022-10-27 24.54 24.95 24.34 24.34 1.0M
2022-10-26 24.05 24.79 24.00 24.59 1.1M
2022-10-25 24.22 24.27 23.43 23.84 1.2M
2022-10-24 24.25 25.00 24.08 24.22 1.5M
2022-10-21 24.54 24.83 24.10 24.21 0.8M
2022-10-20 24.49 25.08 24.08 24.66 1.1M
2022-10-19 25.10 25.14 24.59 24.61 1.2M
2022-10-18 25.50 25.50 24.75 24.98 1.2M
2022-10-17 24.97 25.22 24.54 25.22 1.6M
2022-10-14 23.70 24.99 23.69 24.77 1.8M
2022-10-13 23.49 23.94 23.33 23.69 1.4M
2022-10-12 22.90 23.72 22.04 23.70 2.0M
2022-10-11 23.42 23.47 22.68 23.34 1.1M
2022-10-10 24.05 24.46 22.82 22.82 1.4M
2022-09-30 25.34 25.75 24.17 24.17 1.8M
2022-09-29 26.70 26.95 25.35 25.55 2.3M
2022-09-28 26.49 27.31 25.90 26.28 3.1M
2022-09-27 25.60 26.90 25.60 26.62 3.8M
2022-09-26 24.45 26.63 24.45 26.29 3.9M
2022-09-23 24.40 26.69 24.40 25.11 3.2M
2022-09-22 23.81 24.59 23.81 24.34 0.9M
2022-09-21 23.80 24.35 23.47 24.03 1.1M
2022-09-20 22.88 24.07 22.88 23.83 1.1M
2022-09-19 23.08 23.41 22.70 22.84 0.7M
2022-09-16 23.70 23.82 23.30 23.37 0.7M
2022-09-15 25.10 25.18 23.40 23.69 1.6M
2022-09-14 24.97 25.18 24.82 25.09 0.7M
2022-09-13 25.20 25.39 25.04 25.30 0.9M
2022-09-09 25.25 25.48 24.65 24.91 0.8M
2022-09-08 25.55 25.61 25.08 25.25 1.1M
2022-09-07 24.89 25.91 24.89 25.56 1.5M
2022-09-06 24.70 25.08 24.57 25.04 0.9M
2022-09-05 24.96 25.44 24.57 24.76 0.8M
2022-09-02 24.75 25.01 24.48 24.93 0.8M
2022-09-01 25.02 25.39 24.42 24.66 1.1M
2022-08-31 25.96 26.05 24.61 25.00 1.7M
2022-08-30 26.00 26.40 25.80 26.02 1.0M
2022-08-29 25.44 25.98 25.03 25.91 1.2M
2022-08-26 25.56 26.40 25.44 25.68 1.3M
2022-08-25 26.57 26.92 25.38 25.81 2.1M
2022-08-24 28.64 28.65 26.53 26.53 3.0M
2022-08-23 28.98 29.18 28.18 28.66 2.1M
2022-08-22 28.70 29.12 28.50 29.07 2.1M
2022-08-19 30.04 30.29 28.54 28.54 3.5M
2022-08-18 30.79 30.99 29.56 30.30 3.3M
2022-08-17 31.08 31.80 30.60 30.70 4.5M
2022-08-16 30.98 32.12 30.68 31.90 5.4M
2022-08-15 31.50 31.90 30.41 31.38 6.7M
2022-08-12 33.00 36.36 32.18 32.74 11.0M
2022-08-11 33.00 34.80 30.60 31.36 7.2M
2022-08-10 29.68 30.33 29.40 29.85 2.2M
2022-08-09 30.48 30.88 29.88 30.41 3.6M
2022-08-08 30.00 30.10 29.08 29.83 2.8M
2022-08-05 28.98 30.25 28.49 29.84 4.0M
2022-08-04 27.75 28.88 27.68 28.72 3.4M
2022-08-03 29.32 30.39 27.42 27.78 4.9M
2022-08-02 31.06 31.39 29.06 29.15 4.7M
2022-08-01 30.99 31.99 29.81 31.78 5.4M
2022-07-29 29.70 31.11 29.42 30.86 4.8M
2022-07-28 30.08 31.22 29.87 30.20 4.8M
2022-07-27 29.00 29.75 28.73 29.67 2.9M
2022-07-26 29.60 29.99 28.11 29.16 3.5M
2022-07-25 29.66 30.81 29.10 30.21 4.0M
2022-07-22 30.01 30.59 29.37 29.92 4.4M
2022-07-21 30.00 31.15 28.85 30.96 7.0M
2022-07-20 29.95 30.45 29.28 29.85 5.2M
2022-07-19 31.60 32.00 30.12 30.55 6.9M
2022-07-18 31.50 32.65 30.72 32.28 9.0M
2022-07-15 32.26 36.36 31.05 33.56 13.0M
2022-07-14 28.38 33.54 27.60 30.95 10.5M
2022-07-13 26.66 27.96 26.50 27.95 3.2M
2022-07-12 27.88 27.88 26.61 26.82 2.8M
2022-07-11 28.50 28.51 27.40 28.04 2.9M
2022-07-08 28.01 28.91 27.68 28.31 5.0M
2022-07-07 27.02 28.47 26.38 28.10 5.0M
2022-07-06 25.81 28.99 25.81 27.50 5.7M
2022-07-05 27.20 27.30 25.60 26.17 3.8M
2022-07-04 28.55 28.59 26.87 27.22 3.8M
2022-07-01 27.90 29.50 27.66 27.87 6.3M
2022-06-30 26.15 31.36 26.03 28.70 8.7M
2022-06-29 27.00 27.80 26.00 26.13 4.7M
2022-06-28 26.95 29.37 26.80 27.61 6.8M
2022-06-27 26.38 27.01 25.91 27.01 4.4M
2022-06-24 25.76 26.68 25.72 26.45 4.1M
2022-06-23 25.80 26.07 25.04 25.92 3.9M
2022-06-22 25.33 26.50 24.80 26.30 4.7M
2022-06-21 24.98 26.20 24.68 25.30 3.0M
2022-06-20 24.30 25.06 24.05 24.96 2.1M
2022-06-17 23.63 24.11 23.10 24.09 1.6M
2022-06-16 23.73 24.05 23.65 23.81 1.1M
2022-06-15 23.94 24.20 23.65 23.65 1.4M
2022-06-14 24.20 24.37 23.25 24.18 1.6M
2022-06-13 24.20 24.69 24.10 24.47 1.1M
2022-06-10 24.19 24.50 24.06 24.38 1.0M
2022-06-09 25.55 25.55 24.08 24.19 1.3M
2022-06-08 26.12 26.20 24.58 25.04 2.0M
2022-06-07 26.21 26.57 25.33 25.70 2.3M
2022-06-06 25.51 26.26 25.50 26.15 3.5M
2022-06-02 25.15 25.76 24.78 25.65 3.0M
2022-06-01 24.20 25.16 24.19 25.10 3.0M
2022-05-31 23.64 24.59 23.10 24.37 2.2M
2022-05-30 23.69 23.78 23.25 23.63 1.1M
2022-05-27 23.66 23.98 23.32 23.52 1.4M
2022-05-26 23.40 23.69 22.98 23.33 1.4M
2022-05-25 23.07 23.60 23.07 23.49 1.4M
2022-05-24 25.20 25.30 22.86 23.00 3.7M
2022-05-23 25.20 25.20 24.73 25.16 1.8M
2022-05-20 25.10 25.43 24.81 25.17 2.6M
2022-05-19 25.00 25.49 24.70 25.15 4.2M
2022-05-18 26.10 26.90 25.88 25.90 4.4M
2022-05-17 25.60 27.19 24.90 26.40 6.6M
2022-05-16 25.50 25.95 24.84 25.87 3.8M
2022-05-13 25.20 25.66 24.68 25.18 2.7M
2022-05-12 25.72 26.22 24.80 25.44 4.6M
2022-05-11 27.89 28.49 25.80 26.00 7.0M
2022-05-10 25.00 29.98 24.75 27.10 8.7M
2022-05-09 25.66 25.66 24.60 25.20 3.8M
2022-05-06 24.05 26.77 24.03 25.12 7.8M
2022-05-05 22.00 26.52 22.00 25.05 10.8M
2022-04-29 21.40 22.70 21.30 22.10 4.2M
2022-04-28 22.16 22.35 20.90 21.06 4.2M
2022-04-27 21.97 22.95 21.83 22.45 4.3M
2022-04-26 23.10 23.30 21.40 21.61 4.9M
2022-04-25 26.70 26.79 23.26 23.35 7.1M
2022-04-22 24.82 28.65 24.77 27.53 9.0M
2022-04-21 24.72 26.30 24.58 25.21 5.8M
2022-04-20 25.50 26.38 24.88 24.90 4.5M
2022-04-19 25.85 26.80 25.40 25.94 5.7M
2022-04-18 26.00 27.13 25.26 26.22 5.6M
2022-04-15 27.01 27.60 26.01 26.20 8.0M
2022-04-14 31.00 31.70 28.37 28.55 9.6M
2022-04-13 31.33 33.50 29.41 29.96 12.1M
2022-04-12 30.15 38.33 30.01 33.58 15.9M