Ningbo Ronbay New Energy Tech Ltd (688005)

688005
🏛️ 中国 →
29.09
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
2025-09-26 28.57 29.12 27.90 29.09 35.3M
2025-09-25 28.34 29.48 28.22 28.60 35.4M
2025-09-24 27.43 28.64 27.15 28.40 34.7M
2025-09-23 27.60 28.09 26.82 27.70 33.2M
2025-09-22 27.85 28.36 27.36 27.57 25.7M
2025-09-19 27.68 28.56 27.59 27.65 27.7M
2025-09-18 28.63 28.78 27.22 27.68 49.1M
2025-09-17 28.66 29.25 28.30 28.82 31.8M
2025-09-16 29.45 29.90 28.18 29.03 44.3M
2025-09-15 30.00 31.70 29.12 29.22 56.3M
2025-09-12 29.09 29.95 28.04 29.51 51.7M
2025-09-11 28.80 29.14 28.02 29.09 40.6M
2025-09-10 28.60 29.18 27.88 28.80 50.4M
2025-09-09 28.36 30.50 28.33 29.10 59.6M
2025-09-08 28.30 29.55 27.01 28.96 73.2M
2025-09-05 24.83 27.28 24.83 27.28 64.3M
2025-09-04 25.50 26.78 24.36 24.82 49.0M
2025-09-03 26.18 26.52 25.15 25.36 37.7M
2025-09-02 25.37 26.10 24.95 25.78 41.2M
2025-09-01 25.20 25.85 24.88 25.38 34.9M
2025-08-29 23.56 25.59 23.40 24.73 50.8M
2025-08-28 23.06 23.69 22.61 23.55 24.5M
2025-08-27 23.54 24.55 23.35 23.35 35.2M
2025-08-26 23.56 23.75 23.29 23.45 16.7M
2025-08-25 22.99 24.17 22.87 23.66 33.2M
2025-08-22 22.36 22.88 22.24 22.87 21.4M
2025-08-21 22.95 22.95 22.23 22.33 18.4M
2025-08-20 22.52 22.84 22.28 22.81 18.4M
2025-08-19 22.67 22.88 22.26 22.65 18.5M
2025-08-18 22.76 23.03 22.58 22.67 26.6M
2025-08-15 22.16 22.75 22.12 22.75 16.5M
2025-08-14 22.52 22.80 22.05 22.20 17.9M
2025-08-13 22.40 22.78 22.40 22.50 14.3M
2025-08-12 22.60 22.70 22.13 22.47 15.3M
2025-08-11 22.69 22.81 22.38 22.73 18.9M
2025-08-08 22.04 22.60 21.80 22.36 20.5M
2025-08-07 21.70 22.26 21.28 21.97 27.5M
2025-08-06 21.40 21.75 21.18 21.63 13.4M
2025-08-05 21.08 21.70 21.00 21.34 19.1M
2025-08-04 21.24 21.28 20.24 20.90 34.5M
2025-08-01 22.31 22.49 22.00 22.12 13.0M
2025-07-31 22.70 23.03 22.23 22.31 17.4M
2025-07-30 23.42 23.56 22.66 22.82 18.9M
2025-07-29 23.70 24.18 23.31 23.55 18.4M
2025-07-28 23.12 23.79 22.93 23.53 17.8M
2025-07-25 23.43 23.68 23.19 23.26 16.1M
2025-07-24 22.57 23.58 22.55 23.43 24.8M
2025-07-23 22.85 23.04 22.52 22.61 16.4M
2025-07-22 22.43 23.40 22.33 22.84 23.0M
2025-07-21 22.55 22.64 22.26 22.60 15.3M
2025-07-18 22.29 22.79 22.27 22.42 17.5M
2025-07-17 21.66 22.35 21.49 22.30 15.6M
2025-07-16 21.63 21.94 21.41 21.66 14.0M
2025-07-15 22.18 22.38 21.39 21.61 20.3M
2025-07-14 22.19 22.66 22.08 22.26 15.1M
2025-07-11 22.07 22.60 21.67 22.05 19.3M
2025-07-10 22.00 22.39 21.90 22.20 13.1M
2025-07-09 22.59 22.67 22.02 22.09 14.6M
2025-07-08 22.21 22.78 22.16 22.47 12.6M
2025-07-07 22.22 22.63 22.12 22.28 11.5M
2025-07-04 23.06 23.23 22.43 22.46 23.7M
2025-07-03 23.00 23.70 22.61 23.44 30.9M
2025-07-02 22.32 23.20 21.90 23.05 31.1M
2025-07-01 22.67 22.67 21.84 22.49 24.0M
2025-06-30 22.40 22.70 22.09 22.32 22.5M
2025-06-27 22.99 23.45 22.40 22.41 25.2M
2025-06-26 22.93 23.85 22.83 22.85 34.2M
2025-06-25 22.79 23.95 22.56 23.33 42.9M
2025-06-24 21.06 23.11 20.90 22.81 42.6M
2025-06-23 20.29 21.28 20.28 21.07 23.3M
2025-06-20 20.60 21.30 20.54 20.70 24.0M
2025-06-19 20.58 21.39 20.36 20.55 28.0M
2025-06-18 20.50 20.77 19.96 20.38 19.2M
2025-06-17 19.85 21.40 19.85 20.59 33.6M
2025-06-16 19.92 20.16 19.60 19.88 17.7M
2025-06-13 20.60 20.75 19.92 20.00 31.3M
2025-06-12 18.90 21.42 18.70 20.89 40.0M
2025-06-11 18.88 19.36 18.88 18.98 11.7M
2025-06-10 19.05 19.29 18.68 18.82 15.0M
2025-06-09 18.43 19.04 18.37 18.99 13.9M
2025-06-06 18.23 18.60 18.16 18.36 9.8M
2025-06-05 18.54 18.65 18.33 18.54 8.9M
2025-06-04 18.29 18.68 18.27 18.54 9.4M
2025-06-03 18.30 18.45 18.17 18.24 8.3M
2025-05-30 18.48 18.48 18.30 18.31 6.6M
2025-05-29 18.29 18.60 18.28 18.51 6.9M
2025-05-28 18.59 18.61 18.27 18.33 6.7M
2025-05-27 18.80 18.88 18.30 18.60 11.6M
2025-05-26 18.81 18.90 18.60 18.78 8.8M
2025-05-23 18.97 19.20 18.72 18.86 11.0M
2025-05-22 19.55 19.55 18.96 18.98 14.9M
2025-05-21 19.41 20.16 19.25 19.64 20.9M
2025-05-20 19.46 19.72 19.36 19.42 8.9M
2025-05-19 19.77 19.78 19.19 19.46 9.8M
2025-05-16 19.72 19.95 19.71 19.78 7.3M
2025-05-15 20.30 20.34 19.80 19.80 10.3M
2025-05-14 20.36 20.59 20.21 20.36 10.7M
2025-05-13 20.69 20.81 20.31 20.41 14.2M
2025-05-12 20.30 20.68 20.28 20.56 17.3M
2025-05-09 20.31 20.45 19.73 19.82 13.3M
2025-05-08 19.95 20.68 19.79 20.33 12.5M
2025-05-07 20.50 20.77 19.87 20.05 15.2M
2025-05-06 20.06 20.43 20.01 20.19 17.0M
2025-04-30 20.81 20.81 19.70 19.96 27.2M
2025-04-29 21.25 21.80 21.23 21.66 8.5M
2025-04-28 21.33 21.60 21.02 21.32 7.5M
2025-04-25 21.41 21.68 21.23 21.33 8.5M
2025-04-24 21.72 21.94 21.33 21.41 9.6M
2025-04-23 22.21 22.38 21.64 21.72 11.9M
2025-04-22 22.57 22.96 22.10 22.17 16.7M
2025-04-21 21.09 22.67 20.88 22.65 20.8M
2025-04-18 20.14 21.28 20.12 21.12 14.4M
2025-04-17 20.04 20.31 19.90 20.17 7.3M
2025-04-16 20.29 20.46 19.69 20.08 8.8M
2025-04-15 20.33 20.78 20.21 20.40 11.8M
2025-04-14 20.05 20.59 19.86 20.13 14.8M
2025-04-11 19.74 20.05 19.41 19.72 14.4M
2025-04-10 19.80 20.23 19.43 19.45 16.2M
2025-04-09 18.27 18.84 17.34 18.62 16.5M
2025-04-08 18.50 19.40 18.33 18.66 18.9M
2025-04-07 21.00 21.35 18.08 18.08 21.3M
2025-04-03 23.08 23.53 22.53 22.60 8.2M
2025-04-02 23.02 23.80 22.85 23.39 8.8M
2025-04-01 23.00 23.19 22.71 22.97 6.4M
2025-03-31 23.27 23.77 22.87 23.13 8.2M
2025-03-28 23.70 23.94 23.26 23.40 6.4M
2025-03-27 23.83 24.11 23.27 23.70 6.1M
2025-03-26 23.63 24.07 23.58 23.86 6.1M
2025-03-25 23.82 24.09 23.35 23.68 7.8M
2025-03-24 23.46 23.95 23.26 23.81 9.1M
2025-03-21 24.08 24.44 23.45 23.46 9.0M
2025-03-20 24.60 24.65 24.15 24.29 7.0M
2025-03-19 25.03 25.03 24.33 24.57 9.8M
2025-03-18 24.50 25.45 24.50 24.98 16.3M
2025-03-17 24.37 24.67 24.12 24.46 12.0M
2025-03-14 24.16 24.32 23.59 24.19 11.1M
2025-03-13 24.26 24.65 23.86 24.02 9.5M
2025-03-12 24.48 24.64 24.24 24.25 9.2M
2025-03-11 23.81 24.76 23.68 24.35 12.9M
2025-03-10 24.35 24.73 24.12 24.25 11.5M
2025-03-07 24.85 25.01 24.19 24.35 16.6M
2025-03-06 25.13 25.70 24.82 25.00 19.3M
2025-03-05 24.97 25.13 24.44 24.90 16.7M
2025-03-04 25.13 25.24 24.63 24.77 26.5M
2025-03-03 25.50 26.98 25.35 25.86 36.2M
2025-02-28 26.11 26.78 25.03 25.20 27.4M
2025-02-27 25.91 26.55 25.60 26.24 23.4M
2025-02-26 38.25 39.16 38.00 38.38 12.6M
2025-02-25 37.50 38.90 37.30 38.20 11.7M
2025-02-24 37.20 38.99 36.41 38.00 14.9M
2025-02-21 36.36 37.63 35.90 37.42 15.2M
2025-02-20 36.00 36.08 35.25 35.78 7.7M
2025-02-19 35.00 36.48 34.62 35.95 11.3M
2025-02-18 35.08 36.08 34.85 35.05 15.3M
2025-02-17 35.40 36.12 34.10 34.52 12.3M
2025-02-14 33.75 35.18 33.71 34.07 6.9M
2025-02-13 33.98 35.29 33.87 34.09 11.0M
2025-02-12 33.20 34.20 33.14 33.95 6.3M
2025-02-11 33.61 33.70 32.81 33.33 7.0M
2025-02-10 34.32 34.38 33.33 33.52 10.1M
2025-02-07 33.19 34.60 33.10 34.30 11.5M
2025-02-06 31.72 33.33 31.66 33.27 7.6M
2025-02-05 31.60 32.27 31.32 31.88 5.0M
2025-01-27 32.10 32.50 31.40 31.55 4.8M
2025-01-24 30.90 32.12 30.90 31.99 5.7M
2025-01-23 31.71 32.18 31.16 31.16 4.8M
2025-01-22 31.51 31.87 31.00 31.50 5.0M
2025-01-21 32.73 32.83 31.68 31.90 5.5M
2025-01-20 31.82 32.73 31.64 32.51 6.9M
2025-01-17 31.30 31.94 31.01 31.58 4.2M
2025-01-16 31.60 32.25 31.21 31.52 5.5M
2025-01-15 31.27 31.85 31.00 31.46 7.3M
2025-01-14 30.08 31.46 29.95 31.27 7.8M
2025-01-13 29.20 30.48 29.07 30.22 6.0M
2025-01-10 29.80 30.25 29.28 29.28 4.2M
2025-01-09 29.09 30.07 29.05 29.77 5.8M
2025-01-08 29.78 29.90 28.16 29.30 7.0M
2025-01-07 29.70 30.17 29.54 29.95 3.8M
2025-01-06 29.80 30.27 29.36 29.79 7.5M
2025-01-03 30.66 30.88 29.50 29.70 6.0M
2025-01-02 31.66 31.80 30.12 30.48 6.0M