Ningbo Runhe High-Tech Materials Co Ltd Class A (300727)

300727
🏛️ 中国 →
37.73
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
2023-12-29 28.70 29.25 28.33 28.79 3.2M
2023-12-28 27.00 28.96 26.78 28.70 3.6M
2023-12-27 26.53 27.24 25.28 27.00 3.2M
2023-12-26 29.16 29.17 26.05 26.61 4.7M
2023-12-25 29.30 29.76 28.90 29.25 2.7M
2023-12-22 29.20 29.87 28.80 29.50 5.5M
2023-12-21 27.57 29.69 27.25 28.99 5.2M
2023-12-20 27.55 27.96 27.12 27.63 2.3M
2023-12-19 27.53 27.76 27.10 27.55 1.5M
2023-12-18 27.80 28.19 27.50 27.56 1.2M
2023-12-15 27.86 28.38 27.77 27.93 1.1M
2023-12-14 28.10 28.42 27.82 27.86 1.1M
2023-12-13 28.81 28.85 28.03 28.14 1.7M
2023-12-12 28.30 28.97 28.17 28.75 2.0M
2023-12-11 27.89 28.38 27.65 28.35 1.4M
2023-12-08 28.42 28.73 28.09 28.13 1.9M
2023-12-07 28.56 28.92 28.16 28.63 2.6M
2023-12-06 27.64 28.80 27.63 28.65 4.0M
2023-12-05 28.22 28.28 27.65 27.65 1.8M
2023-12-04 27.41 28.26 27.40 28.01 2.0M
2023-12-01 27.39 27.83 27.16 27.57 1.6M
2023-11-30 27.93 27.93 26.94 27.39 2.2M
2023-11-29 28.34 28.35 27.48 27.78 2.3M
2023-11-28 27.77 28.46 27.50 28.39 3.0M
2023-11-27 27.55 27.91 27.22 27.74 1.6M
2023-11-24 27.74 28.20 27.31 27.70 2.5M
2023-11-23 27.33 27.82 27.03 27.80 2.3M
2023-11-22 27.62 27.85 27.01 27.34 3.3M
2023-11-21 28.91 29.04 27.68 27.93 4.5M
2023-11-20 28.20 31.00 28.03 28.89 7.6M
2023-11-17 27.74 28.49 27.52 28.40 4.9M
2023-11-16 27.83 28.19 27.50 27.95 4.8M
2023-11-15 27.21 28.57 26.98 28.45 8.7M
2023-11-14 27.50 27.50 26.93 27.10 5.2M
2023-11-13 28.00 28.19 27.20 27.50 6.7M
2023-11-10 28.01 29.10 27.27 28.28 9.5M
2023-11-09 26.15 31.31 26.02 28.99 12.0M
2023-11-08 26.56 26.56 25.78 26.09 2.3M
2023-11-07 25.60 26.58 25.41 26.51 2.0M
2023-11-06 24.95 25.79 24.95 25.73 1.6M
2023-11-03 25.21 25.50 24.90 24.94 1.4M
2023-11-02 25.45 25.69 24.93 24.93 0.9M
2023-11-01 25.48 25.60 24.89 25.51 0.8M
2023-10-31 25.01 25.50 25.01 25.33 0.8M
2023-10-30 25.40 25.43 24.73 25.30 1.1M
2023-10-27 24.45 25.23 23.83 25.08 1.4M
2023-10-26 24.38 24.60 23.87 24.40 1.0M
2023-10-25 24.00 24.70 23.95 24.44 1.1M
2023-10-24 23.29 23.97 23.18 23.94 1.2M
2023-10-23 23.75 23.78 23.02 23.20 1.1M
2023-10-20 23.65 24.22 23.52 23.81 0.9M
2023-10-19 23.80 24.55 23.32 23.95 0.7M
2023-10-18 24.37 24.51 23.89 23.96 0.9M
2023-10-17 24.56 24.64 24.19 24.57 0.7M
2023-10-16 24.99 24.99 24.33 24.38 1.1M
2023-10-13 25.20 25.33 24.74 24.75 1.0M
2023-10-12 25.50 25.56 24.77 25.22 1.2M
2023-10-11 25.09 25.58 25.05 25.37 1.2M
2023-10-10 25.20 25.65 25.07 25.09 0.9M
2023-10-09 25.60 25.66 25.01 25.34 1.1M
2023-09-28 25.14 25.70 25.14 25.60 0.9M
2023-09-27 25.01 25.49 24.91 25.12 0.9M
2023-09-26 25.40 25.63 24.98 25.11 0.6M
2023-09-25 25.30 25.65 25.15 25.43 0.9M
2023-09-22 24.76 25.40 24.70 25.32 1.0M
2023-09-21 24.70 25.18 24.45 24.91 1.1M
2023-09-20 25.16 25.57 24.74 24.85 1.3M
2023-09-19 25.92 26.05 25.25 25.42 1.1M
2023-09-18 25.35 26.25 25.04 25.90 2.0M
2023-09-15 25.15 25.75 25.05 25.56 1.5M
2023-09-14 25.47 25.54 25.00 25.15 1.0M
2023-09-13 25.72 25.81 25.11 25.45 1.2M
2023-09-12 25.70 25.99 25.59 25.87 1.1M
2023-09-11 25.67 26.05 25.41 25.80 1.7M
2023-09-08 26.23 26.28 25.65 25.67 1.5M
2023-09-07 26.75 26.90 25.70 25.71 2.6M
2023-09-06 26.20 27.15 25.95 26.75 3.1M
2023-09-05 25.74 27.15 25.55 26.35 4.0M
2023-09-04 25.60 26.40 25.25 25.91 2.1M
2023-09-01 25.70 26.10 25.40 25.60 1.6M
2023-08-31 25.50 26.30 25.50 25.80 2.7M
2023-08-30 26.27 27.00 25.49 25.90 5.5M
2023-08-29 24.27 25.19 23.75 25.16 2.8M
2023-08-28 25.00 25.10 23.96 23.96 2.3M
2023-08-25 23.75 24.05 23.75 23.99 1.3M
2023-08-24 23.15 24.48 23.15 23.90 1.9M
2023-08-23 23.25 23.49 23.09 23.12 0.5M
2023-08-22 23.97 23.97 22.88 23.43 1.1M
2023-08-21 23.77 24.00 23.51 23.52 0.7M
2023-08-18 23.85 24.40 23.54 23.65 1.2M
2023-08-17 22.77 23.78 22.77 23.70 1.4M
2023-08-16 23.40 23.65 22.91 22.93 0.8M
2023-08-15 23.65 23.79 23.31 23.45 0.5M
2023-08-14 23.57 23.70 23.11 23.58 0.7M
2023-08-11 23.92 24.06 23.50 23.50 0.6M
2023-08-10 23.84 24.02 23.71 23.91 0.5M
2023-08-09 24.07 24.18 23.80 23.85 0.9M
2023-08-08 24.01 24.37 23.76 24.28 1.1M
2023-08-07 23.88 24.25 23.80 24.01 0.9M
2023-08-04 23.67 24.33 23.67 23.88 1.2M
2023-08-03 23.40 23.74 23.32 23.65 0.9M
2023-08-02 23.69 23.77 23.30 23.46 1.8M
2023-08-01 25.30 25.30 23.23 23.77 4.2M
2023-07-31 25.53 25.79 25.11 25.22 1.3M
2023-07-28 25.71 25.95 25.02 25.32 1.7M
2023-07-27 26.33 26.35 25.70 25.77 1.1M
2023-07-26 26.30 26.42 26.11 26.19 0.9M
2023-07-25 25.88 26.59 25.88 26.16 1.5M
2023-07-24 26.10 26.13 25.60 25.65 1.2M
2023-07-21 26.40 26.73 25.91 26.10 1.4M
2023-07-20 26.40 26.95 26.39 26.48 1.7M
2023-07-19 26.49 26.86 26.35 26.44 1.8M
2023-07-18 26.20 27.20 25.71 26.64 2.8M
2023-07-17 26.31 26.61 25.88 26.05 1.3M
2023-07-14 26.48 26.85 26.18 26.44 2.3M
2023-07-13 26.08 26.77 26.07 26.39 1.9M
2023-07-12 26.16 26.64 25.92 26.10 1.7M
2023-07-11 25.99 26.18 25.69 26.13 1.5M
2023-07-10 25.77 26.80 25.60 25.98 2.0M
2023-07-07 26.42 26.42 25.67 25.67 1.1M
2023-07-06 26.30 26.58 26.03 26.18 1.0M
2023-07-05 26.43 26.73 26.21 26.30 1.3M
2023-07-04 26.22 26.60 26.08 26.39 1.3M
2023-07-03 26.41 26.89 26.12 26.21 1.7M
2023-06-30 25.94 26.59 25.70 26.40 1.6M
2023-06-29 25.88 26.16 25.74 25.76 1.0M
2023-06-28 26.38 26.38 25.66 25.91 1.2M
2023-06-27 25.52 26.43 25.40 26.38 1.9M
2023-06-26 25.77 26.23 25.50 25.50 1.9M
2023-06-21 26.45 26.90 26.16 26.33 2.5M
2023-06-20 27.42 27.42 26.48 26.54 3.6M
2023-06-19 27.30 28.10 27.10 27.60 4.6M
2023-06-16 26.75 27.12 26.38 27.10 1.9M
2023-06-15 26.79 26.99 26.59 26.75 1.6M
2023-06-14 27.53 27.63 26.81 26.81 2.3M
2023-06-13 27.00 27.70 27.00 27.53 1.8M
2023-06-12 27.14 27.39 26.65 27.27 1.7M
2023-06-09 26.90 27.39 26.80 27.20 1.9M
2023-06-08 27.52 27.98 26.96 27.01 2.5M
2023-06-07 27.74 28.10 27.15 27.60 3.6M
2023-06-06 29.00 29.70 27.84 27.88 6.0M
2023-06-05 27.88 28.09 27.45 27.65 2.3M
2023-06-02 27.07 28.50 27.07 27.96 4.0M
2023-06-01 26.22 27.25 26.14 27.07 2.4M
2023-05-31 26.85 26.85 26.30 26.42 1.3M
2023-05-30 27.26 27.48 26.34 26.78 2.7M
2023-05-29 27.11 28.25 26.86 27.53 3.0M
2023-05-26 26.90 27.08 26.53 27.02 2.0M
2023-05-25 26.45 27.11 26.11 26.80 2.6M
2023-05-24 26.18 26.73 25.92 26.37 1.9M
2023-05-23 26.74 27.00 25.47 26.23 2.9M
2023-05-22 27.07 27.32 26.55 26.88 2.4M
2023-05-19 26.39 27.46 26.25 27.24 3.0M
2023-05-18 26.17 26.66 25.91 26.54 2.2M
2023-05-17 26.00 26.20 25.82 26.02 1.4M
2023-05-16 26.30 26.30 25.78 25.97 1.9M
2023-05-15 25.87 26.38 25.83 26.36 1.6M
2023-05-12 27.30 27.58 25.89 26.00 3.7M
2023-05-11 27.34 27.73 27.10 27.39 1.3M
2023-05-10 26.85 27.47 26.80 27.37 1.8M
2023-05-09 28.06 28.14 27.10 27.25 1.9M
2023-05-08 28.49 28.64 27.70 28.06 2.3M
2023-05-05 28.80 28.80 27.76 28.02 3.3M
2023-05-04 30.55 30.55 28.40 29.24 5.5M
2023-04-28 30.31 31.27 29.50 30.70 5.1M
2023-04-27 34.00 34.25 29.51 30.32 9.9M
2023-04-26 35.71 37.18 34.20 36.06 10.0M
2023-04-25 38.64 39.10 33.30 34.01 10.8M
2023-04-24 39.56 40.35 37.50 39.90 10.9M
2023-04-21 38.40 41.16 37.10 38.38 11.4M
2023-04-20 36.35 38.01 35.40 37.99 10.6M
2023-04-19 33.57 36.76 32.65 36.35 8.4M
2023-04-18 33.48 33.96 32.05 33.30 3.8M
2023-04-17 34.27 35.86 33.33 33.52 3.9M
2023-04-14 34.86 36.66 34.51 34.60 5.4M
2023-04-13 34.31 35.10 33.53 35.10 3.9M
2023-04-12 33.22 35.33 32.62 34.97 5.1M
2023-04-11 32.83 33.70 32.41 33.46 2.5M
2023-04-10 34.70 35.87 33.00 33.00 3.6M
2023-04-07 34.40 35.33 33.87 34.66 4.4M
2023-04-06 33.03 36.33 32.92 35.74 6.6M
2023-04-04 32.26 33.57 31.72 33.57 5.6M
2023-04-03 32.03 32.11 31.00 31.98 3.1M
2023-03-31 31.71 33.08 31.61 32.24 3.6M
2023-03-30 31.26 32.00 31.18 31.61 2.2M
2023-03-29 31.88 32.45 31.39 31.74 3.3M
2023-03-28 33.33 33.73 31.51 31.65 4.7M
2023-03-27 36.75 36.75 33.53 33.82 7.4M
2023-03-24 33.54 37.48 33.20 36.06 9.8M
2023-03-23 31.62 34.38 31.21 33.64 6.7M
2023-03-22 31.35 31.66 30.76 31.40 2.5M
2023-03-21 30.10 31.47 29.91 31.34 3.6M
2023-03-20 30.29 30.36 29.29 29.90 1.9M
2023-03-17 30.39 30.65 29.90 30.30 2.2M
2023-03-16 29.55 31.69 29.34 30.39 3.6M
2023-03-15 28.94 30.68 28.88 29.70 2.9M
2023-03-14 28.47 28.96 27.69 28.94 2.1M
2023-03-13 28.65 29.29 28.38 28.67 1.3M
2023-03-10 29.78 29.97 28.92 29.08 1.8M
2023-03-09 29.50 30.62 29.27 30.04 2.8M
2023-03-08 29.22 29.63 28.88 29.50 1.6M
2023-03-07 30.09 30.38 29.22 29.30 2.0M
2023-03-06 30.48 30.49 29.50 30.15 2.1M
2023-03-03 30.50 30.99 29.86 30.54 2.3M
2023-03-02 31.70 32.35 30.60 30.65 3.2M
2023-03-01 31.21 31.80 30.91 31.74 3.2M
2023-02-28 32.01 32.05 30.39 31.21 3.1M
2023-02-27 32.05 32.28 31.18 31.58 3.1M
2023-02-24 33.20 33.48 31.75 32.05 3.5M
2023-02-23 33.23 34.38 32.90 33.00 4.5M
2023-02-22 32.70 34.10 31.90 33.68 6.7M
2023-02-21 29.80 34.56 29.58 33.23 8.6M
2023-02-20 30.11 30.28 29.26 29.82 2.1M
2023-02-17 30.52 31.25 29.95 30.03 3.1M
2023-02-16 32.38 32.40 30.00 30.43 5.8M
2023-02-15 32.30 33.00 31.58 32.45 6.3M
2023-02-14 30.35 32.79 30.11 32.31 7.3M
2023-02-13 31.30 31.89 30.46 30.48 5.5M
2023-02-10 29.30 31.31 29.10 31.07 7.3M
2023-02-09 28.24 30.43 28.02 29.78 6.3M
2023-02-08 28.05 28.60 27.81 28.27 2.5M
2023-02-07 27.28 28.47 27.15 28.05 3.6M
2023-02-06 27.36 27.47 27.15 27.29 1.0M
2023-02-03 27.25 27.47 26.78 27.36 2.0M
2023-02-02 27.72 27.72 27.13 27.25 1.6M
2023-02-01 27.31 27.56 27.02 27.50 2.2M
2023-01-31 26.73 27.39 26.56 27.25 2.3M
2023-01-30 26.63 27.03 26.63 26.80 1.8M
2023-01-20 26.20 26.48 26.16 26.36 0.9M
2023-01-19 26.02 26.38 26.02 26.10 0.7M
2023-01-18 26.25 26.68 26.12 26.26 1.1M
2023-01-17 26.50 26.50 26.06 26.19 0.9M
2023-01-16 26.24 26.48 25.97 26.35 1.1M
2023-01-13 25.97 26.50 25.96 26.09 1.1M
2023-01-12 26.21 26.41 25.80 25.97 1.3M
2023-01-11 26.58 26.59 26.10 26.21 1.5M
2023-01-10 26.55 26.99 26.26 26.37 2.2M
2023-01-09 26.61 26.96 26.05 26.90 3.8M
2023-01-06 26.43 27.19 25.88 26.37 3.8M
2023-01-05 25.50 27.46 25.45 26.45 5.6M
2023-01-04 24.90 25.43 24.66 25.20 1.2M
2023-01-03 24.65 25.04 23.93 24.97 1.6M