Raisecom Technology Co Ltd (603803)

603803
🏛️ 中国 →
8.78
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
2021-12-31 9.22 9.24 7.91 7.92 59.7M
2021-12-30 8.43 8.79 8.33 8.79 37.2M
2021-12-29 7.70 7.99 7.40 7.99 29.0M
2021-12-28 6.71 7.26 6.65 7.26 5.1M
2021-12-27 6.59 6.66 6.54 6.60 2.4M
2021-12-24 6.69 6.80 6.56 6.58 3.6M
2021-12-23 6.85 6.85 6.68 6.69 3.6M
2021-12-22 6.80 6.91 6.76 6.84 4.7M
2021-12-21 6.66 6.76 6.64 6.76 3.6M
2021-12-20 6.65 6.74 6.60 6.66 4.0M
2021-12-17 6.67 6.67 6.57 6.64 2.5M
2021-12-16 6.56 6.64 6.56 6.64 3.1M
2021-12-15 6.62 6.69 6.57 6.58 3.2M
2021-12-14 6.45 6.64 6.41 6.61 4.7M
2021-12-13 6.53 6.55 6.41 6.45 3.5M
2021-12-10 6.48 6.55 6.43 6.50 3.1M
2021-12-09 6.52 6.55 6.43 6.51 3.0M
2021-12-08 6.45 6.55 6.43 6.50 2.4M
2021-12-07 6.59 6.61 6.41 6.45 3.8M
2021-12-06 6.73 6.73 6.52 6.56 5.1M
2021-12-03 6.67 6.78 6.66 6.70 3.0M
2021-12-02 6.82 6.86 6.69 6.69 4.3M
2021-12-01 6.60 6.84 6.59 6.79 6.4M
2021-11-30 6.42 6.77 6.38 6.60 7.0M
2021-11-29 6.45 6.48 6.29 6.34 3.7M
2021-11-26 6.56 6.59 6.43 6.50 3.5M
2021-11-25 6.62 6.73 6.55 6.56 3.0M
2021-11-24 6.57 6.64 6.51 6.62 2.6M
2021-11-23 6.52 6.64 6.48 6.54 2.8M
2021-11-22 6.58 6.64 6.41 6.49 5.0M
2021-11-19 6.43 6.62 6.40 6.58 3.7M
2021-11-18 6.63 6.67 6.45 6.48 4.2M
2021-11-17 6.66 6.66 6.60 6.65 3.1M
2021-11-16 6.70 6.75 6.61 6.62 3.7M
2021-11-15 6.47 6.76 6.47 6.72 6.5M
2021-11-12 6.41 6.53 6.38 6.52 4.8M
2021-11-11 6.39 6.48 6.33 6.41 3.1M
2021-11-10 6.36 6.44 6.30 6.38 2.9M
2021-11-09 6.28 6.37 6.23 6.34 2.8M
2021-11-08 6.33 6.34 6.23 6.26 2.5M
2021-11-05 6.24 6.34 6.23 6.27 2.6M
2021-11-04 6.23 6.29 6.20 6.24 1.8M
2021-11-03 6.17 6.26 6.12 6.22 1.9M
2021-11-02 6.28 6.30 6.11 6.17 3.2M
2021-11-01 6.04 6.29 6.00 6.27 3.9M
2021-10-29 5.79 6.08 5.76 6.06 4.3M
2021-10-28 5.83 5.86 5.67 5.68 2.2M
2021-10-27 5.98 5.98 5.82 5.83 1.8M
2021-10-26 6.08 6.08 5.94 5.97 2.0M
2021-10-25 6.06 6.09 5.96 6.04 1.6M
2021-10-22 6.06 6.12 6.02 6.02 1.3M
2021-10-21 6.16 6.18 6.00 6.03 2.1M
2021-10-20 6.23 6.25 6.15 6.16 1.5M
2021-10-19 6.24 6.32 6.18 6.23 1.7M
2021-10-18 6.20 6.30 6.14 6.25 2.0M
2021-10-15 6.35 6.38 6.19 6.21 2.3M
2021-10-14 6.29 6.43 6.24 6.38 2.7M
2021-10-13 6.27 6.31 6.22 6.29 1.9M
2021-10-12 6.29 6.29 6.19 6.27 2.7M
2021-10-11 6.26 6.33 6.22 6.29 2.8M
2021-10-08 6.03 6.30 6.00 6.24 5.1M
2021-09-30 5.91 5.99 5.88 5.97 2.1M
2021-09-29 5.93 5.96 5.85 5.88 2.0M
2021-09-28 5.88 6.01 5.82 5.96 2.9M
2021-09-27 6.09 6.15 5.86 5.90 6.3M
2021-09-24 6.20 6.26 6.04 6.05 3.8M
2021-09-23 6.14 6.31 6.14 6.20 2.5M
2021-09-22 6.06 6.14 6.04 6.12 2.4M
2021-09-17 6.22 6.28 6.04 6.15 3.7M
2021-09-16 6.31 6.45 6.17 6.22 3.7M
2021-09-15 6.27 6.34 6.21 6.31 2.2M
2021-09-14 6.36 6.43 6.26 6.27 3.1M
2021-09-13 6.32 6.39 6.26 6.37 3.7M
2021-09-10 6.42 6.42 6.20 6.35 4.9M
2021-09-09 6.42 6.49 6.31 6.36 4.3M
2021-09-08 6.26 6.43 6.26 6.40 5.1M
2021-09-07 6.31 6.37 6.23 6.25 4.0M
2021-09-06 6.20 6.34 6.15 6.25 4.8M
2021-09-03 6.13 6.28 6.08 6.18 5.4M
2021-09-02 5.97 6.10 5.93 6.08 4.6M
2021-09-01 5.96 6.20 5.95 6.00 8.7M
2021-08-31 6.06 6.20 5.88 5.93 15.2M
2021-08-30 6.59 6.63 6.50 6.53 3.7M
2021-08-27 6.69 6.72 6.45 6.58 7.2M
2021-08-26 6.70 6.77 6.67 6.71 3.0M
2021-08-25 6.70 6.74 6.66 6.73 3.9M
2021-08-24 6.80 6.86 6.69 6.71 4.2M
2021-08-23 6.58 6.84 6.58 6.80 4.5M
2021-08-20 6.71 6.73 6.52 6.61 5.1M
2021-08-19 6.70 6.81 6.69 6.73 5.2M
2021-08-18 6.87 6.95 6.65 6.74 9.2M
2021-08-17 7.00 7.14 6.90 6.92 7.2M
2021-08-16 7.13 7.22 6.95 7.13 8.0M
2021-08-13 7.28 7.28 7.18 7.22 6.5M
2021-08-12 7.12 7.38 7.10 7.29 9.4M
2021-08-11 7.10 7.13 7.04 7.11 4.4M
2021-08-10 7.01 7.13 6.95 7.10 6.8M
2021-08-09 6.95 7.04 6.94 7.01 5.5M
2021-08-06 7.14 7.17 6.86 6.95 7.1M
2021-08-05 7.22 7.32 7.10 7.12 5.6M
2021-08-04 7.26 7.30 7.17 7.22 6.0M
2021-08-03 7.32 7.44 7.25 7.29 6.5M
2021-08-02 7.13 7.36 7.07 7.30 6.2M
2021-07-30 7.36 7.45 6.97 7.15 10.2M
2021-07-29 7.45 7.58 7.36 7.47 6.3M
2021-07-28 7.51 7.59 7.27 7.45 6.6M
2021-07-27 8.00 8.13 7.56 7.61 12.8M
2021-07-26 8.89 8.89 8.22 8.22 9.5M
2021-07-23 9.29 9.36 9.07 9.13 4.8M
2021-07-22 9.22 9.40 9.14 9.31 5.7M
2021-07-21 9.18 9.34 9.08 9.27 5.1M
2021-07-20 8.99 9.19 8.96 9.14 3.6M
2021-07-19 8.91 9.13 8.70 9.10 4.9M
2021-07-16 9.06 9.06 8.91 8.95 3.1M
2021-07-15 9.05 9.12 8.74 9.01 5.4M
2021-07-14 9.21 9.24 9.03 9.04 4.6M
2021-07-13 9.21 9.33 9.17 9.25 4.7M
2021-07-12 9.07 9.36 9.05 9.23 7.4M
2021-07-09 9.01 9.25 8.93 9.06 6.7M
2021-07-08 9.16 9.40 9.01 9.07 9.9M
2021-07-07 8.83 9.74 8.76 9.30 15.7M
2021-07-06 8.92 8.94 8.75 8.85 4.6M
2021-07-05 8.77 8.95 8.72 8.92 7.0M
2021-07-02 8.42 8.89 8.39 8.77 8.8M
2021-07-01 8.67 8.76 8.41 8.43 5.4M
2021-06-30 8.63 8.79 8.63 8.69 4.2M
2021-06-29 8.76 8.80 8.57 8.68 5.3M
2021-06-28 8.70 8.92 8.68 8.80 7.4M
2021-06-25 9.03 9.18 8.74 8.86 16.1M
2021-06-24 8.37 9.25 8.30 9.25 9.5M
2021-06-23 8.26 8.65 8.19 8.41 7.4M
2021-06-22 8.34 8.36 8.17 8.28 3.3M
2021-06-21 8.19 8.36 8.15 8.26 4.4M
2021-06-18 8.04 8.22 7.93 8.18 5.2M
2021-06-17 8.13 8.15 7.84 8.00 5.3M
2021-06-16 8.12 8.22 7.97 8.09 4.6M
2021-06-15 8.26 8.35 8.18 8.20 6.1M
2021-06-11 8.56 8.59 8.25 8.29 8.1M
2021-06-10 8.52 8.63 8.41 8.55 9.6M
2021-06-09 8.85 8.94 8.40 8.63 18.1M
2021-06-08 7.71 8.54 7.71 8.54 8.9M
2021-06-07 7.59 7.78 7.56 7.76 4.1M
2021-06-04 7.64 7.70 7.52 7.62 3.9M
2021-06-03 7.48 7.75 7.45 7.60 8.6M
2021-06-02 7.50 8.00 7.50 7.51 14.5M
2021-06-01 8.26 8.35 8.25 8.33 2.4M
2021-05-31 8.25 8.33 8.21 8.29 2.0M
2021-05-28 8.31 8.36 8.16 8.19 2.2M
2021-05-27 8.22 8.32 8.21 8.28 3.1M
2021-05-26 8.17 8.28 8.12 8.23 2.7M
2021-05-25 8.15 8.21 8.09 8.16 2.8M
2021-05-24 8.19 8.26 8.14 8.14 2.7M
2021-05-21 8.25 8.36 8.18 8.20 1.8M
2021-05-20 8.22 8.31 8.00 8.21 2.2M
2021-05-19 8.22 8.29 8.13 8.22 1.1M
2021-05-18 8.20 8.26 8.10 8.22 1.2M
2021-05-17 8.45 8.45 8.15 8.20 2.2M
2021-05-14 8.25 8.34 8.24 8.31 1.4M
2021-05-13 8.25 8.45 8.22 8.25 1.9M
2021-05-12 8.16 8.30 8.13 8.27 1.3M
2021-05-11 8.00 8.23 7.96 8.20 1.8M
2021-05-10 8.12 8.12 7.94 8.01 1.4M
2021-05-07 8.06 8.18 8.06 8.07 1.1M
2021-05-06 8.05 8.20 8.05 8.10 1.2M
2021-04-30 8.32 8.33 7.99 8.09 2.5M
2021-04-29 8.47 8.48 8.32 8.33 2.0M
2021-04-28 8.49 8.54 8.36 8.44 1.5M
2021-04-27 8.69 8.70 8.36 8.45 2.3M
2021-04-26 8.60 8.89 8.53 8.63 2.7M
2021-04-23 8.89 8.93 8.50 8.54 3.1M
2021-04-22 8.86 9.01 8.80 8.93 1.9M
2021-04-21 8.85 8.89 8.73 8.79 1.8M
2021-04-20 8.96 9.01 8.84 8.89 1.4M
2021-04-19 8.86 9.06 8.85 8.94 2.5M
2021-04-16 8.60 8.84 8.60 8.82 1.6M
2021-04-15 8.59 8.71 8.55 8.65 1.4M
2021-04-14 8.54 8.60 8.45 8.59 1.1M
2021-04-13 8.45 8.59 8.43 8.46 1.4M
2021-04-12 8.59 8.61 8.46 8.48 1.4M
2021-04-09 8.68 8.74 8.56 8.61 1.5M
2021-04-08 8.66 8.82 8.65 8.71 2.1M
2021-04-07 8.59 8.68 8.59 8.66 1.3M
2021-04-06 8.53 8.63 8.44 8.60 1.2M
2021-04-02 8.50 8.54 8.43 8.49 1.2M
2021-04-01 8.49 8.57 8.41 8.52 1.0M
2021-03-31 8.40 8.55 8.38 8.45 1.7M
2021-03-30 8.62 8.64 8.40 8.41 1.9M
2021-03-29 8.80 8.84 8.58 8.62 1.6M
2021-03-26 8.81 8.82 8.69 8.79 1.0M
2021-03-25 8.74 8.89 8.69 8.77 1.4M
2021-03-24 8.75 8.86 8.73 8.76 1.2M
2021-03-23 8.81 8.90 8.75 8.78 1.3M
2021-03-22 8.66 8.87 8.60 8.86 1.3M
2021-03-19 8.60 8.78 8.51 8.65 1.4M
2021-03-18 8.80 8.85 8.62 8.64 1.6M
2021-03-17 8.90 9.03 8.83 8.84 1.4M
2021-03-16 8.64 8.96 8.63 8.92 2.2M
2021-03-15 8.72 8.75 8.55 8.64 1.4M
2021-03-12 8.89 8.89 8.63 8.72 1.6M
2021-03-11 8.67 8.87 8.61 8.84 1.6M
2021-03-10 9.01 9.06 8.62 8.68 1.7M
2021-03-09 9.15 9.20 8.60 8.92 2.1M
2021-03-08 9.19 9.34 9.10 9.11 1.6M
2021-03-05 9.07 9.21 9.03 9.17 1.4M
2021-03-04 9.12 9.28 9.05 9.07 2.3M
2021-03-03 9.07 9.18 9.03 9.12 1.3M
2021-03-02 9.17 9.21 9.03 9.09 1.4M
2021-03-01 8.98 9.18 8.98 9.13 1.7M
2021-02-26 8.86 9.09 8.84 8.99 1.5M
2021-02-25 9.10 9.10 8.91 8.94 1.6M
2021-02-24 8.97 9.13 8.92 9.01 1.5M
2021-02-23 9.05 9.14 8.86 8.92 1.9M
2021-02-22 8.87 9.30 8.81 9.00 2.9M
2021-02-19 8.51 8.83 8.47 8.81 1.9M
2021-02-18 8.29 8.53 8.24 8.48 1.7M
2021-02-10 8.10 8.26 8.08 8.21 1.8M
2021-02-09 7.91 8.18 7.86 8.10 1.8M
2021-02-08 7.87 8.05 7.76 7.88 1.7M
2021-02-05 7.80 8.13 7.73 7.82 1.9M
2021-02-04 8.23 8.23 7.75 7.90 2.7M
2021-02-03 8.56 8.56 8.22 8.23 1.2M
2021-02-02 8.51 8.62 8.39 8.52 1.0M
2021-02-01 8.42 8.56 8.34 8.50 1.2M
2021-01-29 8.71 8.74 8.00 8.42 2.8M
2021-01-28 8.66 8.79 8.62 8.67 1.4M
2021-01-27 8.87 8.90 8.73 8.76 1.5M
2021-01-26 8.72 8.96 8.72 8.80 1.5M
2021-01-25 8.97 9.01 8.76 8.82 3.1M
2021-01-22 9.23 9.26 8.99 9.00 2.4M
2021-01-21 9.34 9.41 9.21 9.23 2.4M
2021-01-20 9.51 9.59 9.29 9.34 1.7M
2021-01-19 9.36 9.59 9.31 9.50 2.3M
2021-01-18 9.32 9.60 9.25 9.36 2.0M
2021-01-15 9.08 9.33 9.08 9.28 2.2M
2021-01-14 8.98 9.23 8.74 9.07 3.6M
2021-01-13 10.08 10.12 9.04 9.06 8.3M
2021-01-12 10.02 10.23 9.98 10.04 2.1M
2021-01-11 10.38 10.40 10.03 10.09 2.8M
2021-01-08 10.23 10.52 10.16 10.32 2.4M
2021-01-07 10.60 10.67 10.24 10.34 2.9M
2021-01-06 11.00 11.00 10.64 10.70 2.0M
2021-01-05 11.08 11.20 10.91 11.01 1.7M
2021-01-04 11.02 11.08 10.88 11.08 1.9M