Raytron Technology Co Ltd (688002)

688002
🏛️ 中国 →
88.44
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
2021-12-31 78.33 79.37 77.50 78.57 2.4M
2021-12-30 76.09 79.62 75.65 78.10 3.6M
2021-12-29 77.23 77.61 74.60 76.57 4.3M
2021-12-28 73.31 79.80 73.31 77.29 4.0M
2021-12-27 74.00 75.68 72.69 73.31 2.9M
2021-12-24 74.21 75.40 72.20 75.03 2.2M
2021-12-23 74.55 74.97 71.73 74.50 2.4M
2021-12-22 75.03 76.30 74.45 74.55 1.4M
2021-12-21 75.30 76.10 74.69 75.30 1.4M
2021-12-20 73.02 77.44 73.00 75.33 3.1M
2021-12-17 74.43 75.19 72.60 74.45 3.0M
2021-12-16 77.52 78.78 73.62 73.97 5.0M
2021-12-15 79.41 79.78 77.45 77.88 2.9M
2021-12-14 81.50 81.90 79.34 79.50 3.0M
2021-12-13 79.97 82.97 77.61 82.40 5.1M
2021-12-10 79.00 82.00 77.73 78.73 6.2M
2021-12-09 79.02 80.99 77.20 80.08 4.6M
2021-12-08 80.83 81.41 76.90 79.47 5.0M
2021-12-07 82.98 83.80 78.15 80.83 3.6M
2021-12-06 86.50 86.50 82.10 82.30 2.8M
2021-12-03 84.25 86.93 82.82 85.49 3.2M
2021-12-02 85.89 86.24 82.13 84.00 3.3M
2021-12-01 87.23 90.64 85.58 85.91 4.0M
2021-11-30 82.06 90.40 82.06 86.80 8.3M
2021-11-29 76.20 83.96 75.70 82.28 5.8M
2021-11-26 78.99 79.69 77.10 77.96 2.2M
2021-11-25 80.88 81.30 78.87 79.00 2.1M
2021-11-24 81.10 82.25 80.02 80.40 3.0M
2021-11-23 79.06 81.59 77.88 81.09 3.9M
2021-11-22 77.11 80.40 75.80 79.14 4.0M
2021-11-19 78.09 78.34 76.20 77.00 3.7M
2021-11-18 76.81 79.88 74.69 78.09 4.9M
2021-11-17 76.79 78.47 75.49 77.00 3.6M
2021-11-16 77.21 80.80 76.16 76.82 4.0M
2021-11-15 76.40 78.78 75.61 77.30 6.7M
2021-11-12 75.80 76.85 73.80 76.40 9.8M
2021-11-11 70.51 76.50 70.51 75.70 10.2M
2021-11-10 70.62 71.30 68.80 70.67 5.3M
2021-11-09 66.87 71.20 66.87 70.62 7.1M
2021-11-08 69.90 70.42 67.24 67.29 5.1M
2021-11-05 72.32 72.75 69.85 69.89 3.8M
2021-11-04 73.39 74.58 71.51 71.88 5.1M
2021-11-03 70.02 73.06 70.00 72.74 4.5M
2021-11-02 70.15 72.13 68.85 70.66 7.2M
2021-11-01 72.40 72.40 70.00 70.40 5.1M
2021-10-29 73.52 73.80 71.85 72.37 5.9M
2021-10-28 72.13 74.85 71.29 72.90 6.8M
2021-10-27 75.57 75.57 69.51 72.14 10.7M
2021-10-26 77.80 78.20 74.55 74.92 3.7M
2021-10-25 77.76 79.19 75.40 77.19 4.1M
2021-10-22 77.50 78.96 76.33 78.46 2.6M
2021-10-21 82.48 83.02 77.02 77.31 4.8M
2021-10-20 83.90 84.10 80.00 82.15 4.7M
2021-10-19 85.71 86.60 82.78 83.43 3.3M
2021-10-18 87.83 88.95 84.80 85.65 2.5M
2021-10-15 90.41 91.60 86.11 87.10 3.2M
2021-10-14 91.96 92.56 90.20 90.32 1.0M
2021-10-13 88.80 92.66 88.61 91.86 1.9M
2021-10-12 89.96 89.96 87.81 88.80 2.5M
2021-10-11 90.60 92.92 88.99 89.37 2.7M
2021-10-08 89.01 94.00 88.15 90.68 3.4M
2021-09-30 85.90 88.00 84.64 87.70 2.6M
2021-09-29 87.51 87.80 84.99 85.66 3.1M
2021-09-28 87.30 88.20 85.49 87.71 2.6M
2021-09-27 88.99 90.20 86.50 87.30 2.5M
2021-09-24 88.72 90.58 87.50 88.43 2.3M
2021-09-23 90.50 91.33 88.05 89.60 3.9M
2021-09-22 85.60 91.30 84.48 90.49 3.6M
2021-09-17 85.80 86.30 84.16 85.91 2.4M
2021-09-16 87.82 88.49 84.60 84.90 4.8M
2021-09-15 89.40 90.00 86.88 88.09 3.7M
2021-09-14 89.02 90.87 88.81 90.00 4.3M
2021-09-13 89.20 91.68 87.50 88.97 9.6M
2021-09-10 94.63 95.50 88.28 88.95 8.0M
2021-09-09 105.56 105.56 91.50 94.96 11.2M
2021-09-08 109.70 110.83 104.70 105.52 4.2M
2021-09-07 111.17 112.21 109.20 110.10 3.0M
2021-09-06 112.90 114.49 110.26 111.11 2.4M
2021-09-03 117.99 118.45 109.61 111.23 5.3M
2021-09-02 117.81 122.22 117.30 119.07 2.0M
2021-09-01 123.89 124.56 117.71 118.77 3.3M
2021-08-31 125.67 128.94 121.58 124.42 4.4M
2021-08-30 123.94 129.48 123.03 125.60 3.4M
2021-08-27 122.50 125.28 119.09 122.40 3.9M
2021-08-26 120.65 125.88 119.05 120.00 2.6M
2021-08-25 118.78 126.44 115.35 122.26 5.1M
2021-08-24 118.60 127.40 115.14 123.10 5.8M
2021-08-23 119.70 126.00 119.00 121.00 4.0M
2021-08-20 114.44 121.51 113.41 120.41 4.9M
2021-08-19 112.97 116.50 111.01 115.00 3.7M
2021-08-18 110.00 113.27 107.60 112.54 2.9M
2021-08-17 113.63 116.48 108.94 110.00 3.5M
2021-08-16 117.95 118.80 113.50 114.14 3.3M
2021-08-13 115.20 121.50 115.20 117.50 3.3M
2021-08-12 113.84 120.58 113.62 116.58 3.4M
2021-08-11 115.65 116.20 111.52 115.44 3.7M
2021-08-10 107.73 120.30 107.17 114.50 8.3M
2021-08-09 107.21 108.50 103.43 107.91 4.1M
2021-08-06 112.00 113.80 105.25 108.00 5.3M
2021-08-05 115.44 116.65 110.77 113.00 4.2M
2021-08-04 116.49 118.00 113.88 114.84 4.3M
2021-08-03 116.20 119.13 113.80 116.80 3.8M
2021-08-02 112.84 118.88 112.69 117.49 4.2M
2021-07-30 112.90 115.95 111.47 112.69 3.9M
2021-07-29 112.00 115.17 108.45 113.08 4.5M
2021-07-28 114.20 114.20 101.00 108.45 4.8M
2021-07-27 116.00 120.00 111.00 112.11 4.6M
2021-07-26 114.02 120.00 110.80 119.00 5.1M
2021-07-23 115.00 115.00 109.35 114.56 4.0M
2021-07-22 108.98 111.50 106.00 110.68 2.9M
2021-07-21 107.38 111.11 107.19 109.88 2.8M
2021-07-20 105.10 108.30 104.68 107.18 2.5M
2021-07-19 105.20 108.75 104.36 105.12 2.0M
2021-07-16 102.96 108.00 99.50 107.10 4.7M
2021-07-15 104.90 105.79 99.20 102.30 4.0M
2021-07-14 106.50 107.50 104.00 104.98 2.5M
2021-07-13 109.00 110.00 104.50 107.60 2.8M
2021-07-12 108.93 110.98 107.01 109.24 4.5M
2021-07-09 109.00 112.22 107.48 108.73 4.0M
2021-07-08 101.88 111.66 101.88 110.20 7.5M
2021-07-07 102.50 103.75 100.30 102.20 3.5M
2021-07-06 96.39 103.90 96.38 103.12 6.1M
2021-07-05 93.78 98.67 93.66 96.99 3.8M
2021-07-02 94.21 99.30 93.60 93.70 3.8M
2021-07-01 100.19 102.33 97.30 99.32 2.9M
2021-06-30 98.70 101.89 97.61 99.83 2.9M
2021-06-29 98.62 101.68 97.87 98.70 3.7M
2021-06-28 93.62 99.10 93.62 98.70 3.7M
2021-06-25 96.00 96.70 91.98 94.30 3.4M
2021-06-24 98.27 98.76 94.00 95.50 3.5M
2021-06-23 96.40 98.68 94.68 98.27 4.2M
2021-06-22 96.00 96.55 92.44 96.12 3.3M
2021-06-21 90.50 96.66 89.54 95.55 4.9M
2021-06-18 92.99 93.99 88.89 91.07 4.0M
2021-06-17 87.44 92.60 87.42 92.19 3.7M
2021-06-16 91.87 91.87 85.50 88.69 5.0M
2021-06-15 90.67 91.55 88.00 91.09 3.6M
2021-06-11 91.45 93.60 90.11 90.78 3.6M
2021-06-10 88.86 91.60 88.10 91.50 2.9M
2021-06-09 91.01 92.95 88.43 88.83 2.7M
2021-06-08 89.00 91.94 87.31 90.81 3.7M
2021-06-07 92.85 93.57 87.66 89.50 6.3M
2021-06-04 95.00 95.00 90.33 92.20 3.7M
2021-06-03 95.50 96.10 93.50 95.02 2.0M
2021-06-02 97.00 98.35 95.05 95.72 2.8M
2021-06-01 99.80 101.16 96.62 96.91 3.7M
2021-05-31 94.01 100.67 94.01 99.90 4.8M
2021-05-28 96.20 97.35 93.37 94.69 3.1M
2021-05-27 92.40 97.80 92.20 97.80 5.5M
2021-05-26 95.31 96.16 91.39 91.68 3.3M
2021-05-25 93.08 96.40 92.15 95.59 2.5M
2021-05-24 96.46 96.94 91.63 93.96 1.9M
2021-05-21 95.30 97.40 94.62 95.20 1.6M
2021-05-20 96.65 98.00 94.20 95.50 1.7M
2021-05-19 97.66 97.66 95.00 95.91 1.5M
2021-05-18 99.00 99.55 96.50 97.72 1.2M
2021-05-17 93.40 98.79 93.01 98.19 3.8M
2021-05-14 91.12 94.00 89.51 92.98 2.3M
2021-05-13 88.40 92.00 88.02 91.31 1.7M
2021-05-12 93.50 94.36 86.11 89.49 2.9M
2021-05-11 92.10 94.25 90.55 92.60 2.2M
2021-05-10 89.10 93.20 88.27 93.01 3.4M
2021-05-07 91.41 92.96 88.89 89.25 2.3M
2021-05-06 92.00 94.46 91.00 92.00 2.0M
2021-04-30 91.50 92.73 88.88 91.85 2.3M
2021-04-29 89.50 92.56 89.18 91.60 2.9M
2021-04-28 86.88 90.50 82.88 90.10 3.4M
2021-04-27 86.90 87.38 84.80 86.16 1.5M
2021-04-26 86.90 88.75 85.10 86.10 2.3M
2021-04-23 84.27 87.03 83.40 86.88 2.3M
2021-04-22 83.34 85.26 82.80 84.20 2.0M
2021-04-21 83.50 84.38 81.70 82.88 2.7M
2021-04-20 85.78 85.78 83.40 83.90 2.4M
2021-04-19 86.94 87.26 83.94 84.30 3.6M
2021-04-16 86.70 87.52 83.50 86.96 2.1M
2021-04-15 86.10 87.24 84.60 86.94 1.5M
2021-04-14 87.53 88.39 86.00 86.83 1.8M
2021-04-13 87.30 90.43 86.71 87.55 2.2M
2021-04-12 92.60 93.98 87.29 88.10 2.3M
2021-04-09 90.80 93.00 89.44 92.29 2.2M
2021-04-08 87.25 91.25 85.70 91.10 2.2M
2021-04-07 89.38 89.38 86.51 87.80 1.5M
2021-04-06 91.59 92.35 87.80 88.92 1.2M
2021-04-02 88.96 92.83 88.10 90.92 2.2M
2021-04-01 89.00 90.94 87.72 88.42 1.5M
2021-03-31 91.26 91.52 88.30 88.70 1.9M
2021-03-30 88.85 92.27 88.80 91.06 2.1M
2021-03-29 90.97 91.96 88.49 88.96 2.8M
2021-03-26 85.34 91.48 85.34 90.35 3.2M
2021-03-25 86.89 87.40 85.07 85.61 2.2M
2021-03-24 87.33 89.54 86.10 86.66 2.6M
2021-03-23 88.39 89.50 87.32 87.86 2.0M
2021-03-22 86.95 89.38 86.02 87.86 2.3M
2021-03-19 85.19 88.64 84.66 88.64 4.5M
2021-03-18 84.60 87.59 84.60 85.48 1.6M
2021-03-17 83.00 86.00 81.80 84.72 2.4M
2021-03-16 84.55 84.99 81.66 83.04 2.4M
2021-03-15 86.88 87.42 83.40 84.55 3.7M
2021-03-12 86.30 88.12 85.10 87.40 2.6M
2021-03-11 84.79 86.49 82.10 85.80 3.2M
2021-03-10 83.07 86.50 81.98 83.32 3.8M
2021-03-09 84.50 84.95 80.01 82.62 5.7M
2021-03-08 97.60 98.06 81.28 83.00 10.4M
2021-03-05 97.00 99.38 95.80 96.60 2.8M
2021-03-04 102.75 103.32 96.22 97.62 3.2M
2021-03-03 98.90 104.60 98.18 103.15 2.6M
2021-03-02 102.88 103.53 97.60 98.01 2.6M
2021-03-01 100.20 103.35 98.23 102.10 2.7M
2021-02-26 96.57 101.50 96.57 99.20 3.1M
2021-02-25 96.30 99.50 96.30 98.18 1.9M
2021-02-24 97.84 98.94 96.30 97.60 2.5M
2021-02-23 93.97 99.88 92.52 97.30 4.4M
2021-02-22 100.83 103.88 94.23 94.25 3.4M
2021-02-19 102.82 104.00 98.42 98.50 3.3M
2021-02-18 107.18 107.88 101.87 103.08 2.8M
2021-02-10 102.00 106.53 100.56 105.31 3.3M
2021-02-09 99.00 103.30 98.10 102.50 3.7M
2021-02-08 95.00 99.98 92.50 97.76 3.4M
2021-02-05 96.05 99.50 93.50 94.04 4.3M
2021-02-04 101.88 101.96 92.80 95.65 9.5M
2021-02-03 107.91 109.80 102.51 102.60 5.0M
2021-02-02 108.00 110.00 102.70 109.98 6.2M
2021-02-01 113.93 117.21 104.18 110.00 5.6M
2021-01-29 108.84 113.65 108.84 113.44 4.0M
2021-01-28 111.00 111.81 107.00 110.45 3.5M
2021-01-27 108.58 111.75 106.03 111.75 2.8M
2021-01-26 111.97 115.00 106.88 108.58 4.2M
2021-01-25 107.96 115.55 106.51 112.10 6.0M
2021-01-22 106.58 108.55 102.11 107.02 4.4M
2021-01-21 108.94 108.94 104.70 106.49 2.9M
2021-01-20 104.51 107.87 104.04 106.64 2.7M
2021-01-19 109.97 110.11 102.00 104.90 4.4M
2021-01-18 104.16 111.56 104.16 109.09 3.8M
2021-01-15 104.90 106.58 101.98 105.70 3.8M
2021-01-14 107.00 107.00 100.80 102.40 4.1M
2021-01-13 112.00 114.39 103.70 108.00 5.4M
2021-01-12 106.93 112.75 105.88 112.00 4.1M
2021-01-11 107.80 112.30 103.60 108.01 6.7M
2021-01-08 120.00 121.98 99.00 110.82 10.8M
2021-01-07 120.51 123.30 116.37 120.39 4.1M
2021-01-06 122.00 122.55 118.20 119.68 3.2M
2021-01-05 120.50 123.32 119.10 122.30 4.4M
2021-01-04 112.00 121.50 111.44 120.49 7.9M