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
2023-12-29 44.74 45.26 43.93 44.22 5.9M
2023-12-28 44.41 45.14 44.06 44.73 5.8M
2023-12-27 44.70 44.87 44.16 44.52 2.9M
2023-12-26 45.83 46.18 43.70 44.53 4.6M
2023-12-25 45.56 46.59 45.56 45.95 2.6M
2023-12-22 45.95 46.39 45.32 45.81 4.0M
2023-12-21 45.80 46.50 45.55 46.05 2.9M
2023-12-20 46.50 46.50 45.70 45.98 2.7M
2023-12-19 46.36 46.73 46.00 46.28 2.2M
2023-12-18 47.11 47.28 46.30 46.45 2.9M
2023-12-15 48.77 48.89 47.04 47.47 3.7M
2023-12-14 48.81 49.35 48.31 48.56 2.6M
2023-12-13 48.89 49.32 48.55 48.55 2.4M
2023-12-12 49.09 49.27 48.66 49.08 2.6M
2023-12-11 47.82 49.15 47.20 48.98 4.9M
2023-12-08 48.52 48.84 47.05 47.82 6.8M
2023-12-07 48.58 48.97 47.31 48.66 3.8M
2023-12-06 48.77 49.30 48.29 48.58 3.1M
2023-12-05 50.69 50.69 48.88 49.11 3.4M
2023-12-04 50.00 50.99 49.65 50.61 3.0M
2023-12-01 50.50 50.50 49.19 50.13 3.8M
2023-11-30 49.85 50.50 49.65 50.31 3.9M
2023-11-29 49.12 50.65 49.12 49.96 4.0M
2023-11-28 49.18 49.45 48.83 49.21 2.2M
2023-11-27 48.50 49.55 48.18 49.11 3.1M
2023-11-24 49.32 49.32 48.28 48.50 2.2M
2023-11-23 48.46 49.22 48.08 49.17 2.4M
2023-11-22 49.00 49.49 48.11 48.11 3.2M
2023-11-21 49.93 50.27 49.22 49.27 2.7M
2023-11-20 49.54 50.08 49.20 49.77 2.8M
2023-11-17 49.49 49.87 49.31 49.69 2.2M
2023-11-16 50.50 50.64 49.40 49.63 3.9M
2023-11-15 51.39 51.39 50.32 50.64 3.2M
2023-11-14 51.00 51.80 50.40 50.83 4.2M
2023-11-13 49.31 51.49 49.15 51.10 6.3M
2023-11-10 48.35 49.50 48.20 49.30 4.7M
2023-11-09 48.77 49.47 48.40 48.78 3.4M
2023-11-08 48.99 49.40 48.42 48.70 3.5M
2023-11-07 49.05 49.26 48.60 48.93 3.6M
2023-11-06 48.10 49.70 47.86 49.11 5.9M
2023-11-03 46.84 48.57 46.54 47.84 4.2M
2023-11-02 47.95 48.40 46.57 46.80 4.2M
2023-11-01 47.11 48.26 46.79 47.95 4.9M
2023-10-31 46.22 47.25 46.15 47.09 3.6M
2023-10-30 45.87 47.24 45.74 46.39 5.4M
2023-10-27 44.12 46.44 44.12 45.97 6.2M
2023-10-26 43.25 44.62 42.55 44.42 4.3M
2023-10-25 42.85 44.34 42.63 43.64 6.0M
2023-10-24 43.90 44.20 41.72 42.51 7.0M
2023-10-23 43.56 44.91 43.18 43.80 3.5M
2023-10-20 44.55 44.98 43.56 43.80 2.8M
2023-10-19 44.21 45.45 44.21 44.95 2.8M
2023-10-18 44.37 45.40 44.01 44.66 2.7M
2023-10-17 44.45 44.67 43.74 44.50 2.2M
2023-10-16 44.61 45.10 44.12 44.42 3.3M
2023-10-13 46.55 46.98 42.57 44.30 9.6M
2023-10-12 47.49 47.79 46.80 46.97 2.2M
2023-10-11 46.82 47.79 46.79 47.53 3.3M
2023-10-10 47.54 48.10 46.15 46.71 3.7M
2023-10-09 47.50 48.50 47.44 47.70 2.6M
2023-09-28 46.82 47.90 46.82 47.70 2.9M
2023-09-27 46.77 47.25 46.65 46.85 2.2M
2023-09-26 46.61 47.05 46.36 46.85 2.4M
2023-09-25 48.14 48.41 46.70 46.74 3.6M
2023-09-22 47.00 48.29 46.83 48.17 3.5M
2023-09-21 46.82 47.94 46.82 47.02 2.5M
2023-09-20 46.96 47.33 46.71 46.91 2.2M
2023-09-19 47.60 47.75 46.81 47.06 3.5M
2023-09-18 47.52 48.37 47.28 47.69 3.6M
2023-09-15 48.78 48.98 47.71 47.80 4.1M
2023-09-14 50.18 50.28 48.36 48.69 4.1M
2023-09-13 49.87 50.45 49.39 49.91 3.0M
2023-09-12 50.19 50.66 49.69 50.14 2.7M
2023-09-11 50.66 50.99 50.04 50.40 3.9M
2023-09-08 49.31 51.18 49.20 50.53 5.3M
2023-09-07 50.39 50.49 49.20 49.31 3.7M
2023-09-06 50.00 50.64 49.19 50.28 4.1M
2023-09-05 50.35 50.98 49.91 50.19 3.9M
2023-09-04 50.68 50.94 49.62 50.66 4.8M
2023-09-01 51.37 51.70 49.70 50.37 3.7M
2023-08-31 52.87 53.00 50.95 51.21 7.4M
2023-08-30 52.91 53.89 52.10 52.70 8.3M
2023-08-29 48.68 52.52 48.35 52.10 7.6M
2023-08-28 50.00 50.23 48.00 48.60 4.7M
2023-08-25 46.46 47.72 46.12 46.91 3.4M
2023-08-24 46.66 47.20 45.85 46.68 2.9M
2023-08-23 47.66 48.15 46.38 46.40 2.6M
2023-08-22 46.46 48.03 46.00 47.49 3.7M
2023-08-21 47.65 48.32 46.45 46.57 2.6M
2023-08-18 47.39 48.64 47.39 47.73 3.1M
2023-08-17 46.74 48.00 46.07 47.37 2.6M
2023-08-16 47.89 48.28 46.54 46.74 2.5M
2023-08-15 49.12 49.59 47.30 48.06 3.5M
2023-08-14 49.02 49.95 48.25 49.02 3.5M
2023-08-11 49.80 49.80 48.92 49.45 3.2M
2023-08-10 49.49 50.68 49.15 49.56 3.6M
2023-08-09 48.65 50.01 48.39 49.09 5.2M
2023-08-08 50.06 51.91 48.60 48.70 11.6M
2023-08-07 48.90 49.25 47.98 49.00 4.3M
2023-08-04 46.96 49.20 46.94 48.96 4.3M
2023-08-03 46.08 47.11 45.83 46.93 2.5M
2023-08-02 45.59 46.40 45.59 46.06 1.6M
2023-08-01 46.20 46.50 45.61 45.75 2.5M
2023-07-31 45.80 46.47 45.47 46.35 1.9M
2023-07-28 45.90 45.99 45.25 45.87 2.2M
2023-07-27 46.67 47.27 45.80 45.80 2.2M
2023-07-26 46.93 47.95 46.28 46.83 2.7M
2023-07-25 46.06 47.45 45.71 47.01 3.2M
2023-07-24 46.11 46.32 45.60 45.77 1.6M
2023-07-21 46.45 46.62 45.67 46.32 2.2M
2023-07-20 47.51 47.80 46.27 46.29 2.2M
2023-07-19 47.91 48.22 47.43 47.60 1.9M
2023-07-18 48.06 48.91 47.84 48.22 2.2M
2023-07-17 48.00 48.25 47.07 48.14 2.3M
2023-07-14 48.76 49.19 47.83 48.00 2.6M
2023-07-13 48.78 49.41 48.45 48.90 2.2M
2023-07-12 49.41 49.67 48.40 48.54 2.5M
2023-07-11 49.29 49.63 48.61 49.30 3.2M
2023-07-10 49.51 49.89 48.76 49.39 3.7M
2023-07-07 49.19 50.38 49.19 49.51 5.2M
2023-07-06 48.40 50.20 48.17 49.32 6.4M
2023-07-05 47.67 49.75 47.67 48.38 6.0M
2023-07-04 46.03 48.13 45.57 47.77 5.7M
2023-07-03 45.39 46.25 44.65 46.02 4.8M
2023-06-30 44.44 45.23 44.31 44.80 2.8M
2023-06-29 44.00 44.99 43.80 44.42 2.7M
2023-06-28 44.38 44.42 43.53 43.93 3.4M
2023-06-27 45.10 45.10 44.38 44.48 3.0M
2023-06-26 45.32 45.96 44.60 44.98 3.8M
2023-06-21 47.02 47.20 45.42 45.53 5.5M
2023-06-20 46.90 47.60 44.88 47.42 7.4M
2023-06-19 47.27 47.58 46.50 46.65 5.3M
2023-06-16 47.70 47.98 47.07 47.21 3.4M
2023-06-15 47.65 48.10 47.37 47.87 2.7M
2023-06-14 48.91 48.99 47.60 47.65 2.7M
2023-06-13 47.75 49.10 47.46 48.25 3.4M
2023-06-12 48.29 48.46 47.66 48.00 2.9M
2023-06-09 47.79 48.31 46.48 48.30 6.0M
2023-06-08 48.60 48.74 47.38 47.79 3.0M
2023-06-07 47.80 48.89 47.00 48.66 3.4M
2023-06-06 49.60 49.69 47.88 47.89 3.6M
2023-06-05 49.89 50.60 49.02 49.34 3.4M
2023-06-02 50.51 51.36 49.80 49.80 3.8M
2023-06-01 49.50 50.80 49.25 50.50 5.3M
2023-05-31 49.18 50.19 48.72 49.65 3.6M
2023-05-30 48.54 49.28 48.15 49.24 3.3M
2023-05-29 49.60 49.60 48.35 48.54 3.7M
2023-05-26 49.78 50.35 48.71 48.96 3.4M
2023-05-25 49.99 50.80 48.93 49.85 4.4M
2023-05-24 49.92 50.85 49.38 50.02 3.5M
2023-05-23 50.24 51.12 49.81 49.98 4.2M
2023-05-22 49.61 50.39 48.80 50.22 3.6M
2023-05-19 48.80 49.84 48.11 49.64 4.6M
2023-05-18 50.01 50.29 47.86 48.31 4.8M
2023-05-17 49.40 50.60 49.23 49.70 3.3M
2023-05-16 51.12 51.48 49.20 49.57 5.2M
2023-05-15 48.74 51.04 48.20 50.91 4.9M
2023-05-12 49.00 50.60 48.50 48.74 3.8M
2023-05-11 50.15 50.15 48.52 48.73 3.4M
2023-05-10 50.00 51.28 49.12 49.75 4.3M
2023-05-09 52.24 52.96 50.46 50.49 4.7M
2023-05-08 51.51 52.98 51.17 52.10 4.7M
2023-05-05 51.41 52.60 50.90 51.93 4.8M
2023-05-04 51.70 52.39 50.38 51.41 6.5M
2023-04-28 49.42 53.60 49.30 51.71 14.3M
2023-04-27 45.83 48.28 45.41 48.02 5.9M
2023-04-26 45.55 46.15 45.00 45.70 3.0M
2023-04-25 45.86 46.88 44.96 45.32 3.4M
2023-04-24 46.39 46.60 44.98 45.81 4.0M
2023-04-21 48.15 48.65 46.00 46.49 5.3M
2023-04-20 47.75 48.35 47.62 48.26 3.2M
2023-04-19 48.39 48.77 47.30 47.49 5.0M
2023-04-18 49.00 49.49 48.00 48.60 2.8M
2023-04-17 49.80 50.58 48.76 49.18 3.6M
2023-04-14 49.39 49.97 48.16 49.71 4.6M
2023-04-13 50.81 51.21 48.90 49.24 4.3M
2023-04-12 50.01 51.60 49.67 51.10 5.2M
2023-04-11 50.10 50.90 49.32 49.84 4.6M
2023-04-10 52.00 54.10 50.10 50.11 6.9M
2023-04-07 50.47 52.88 50.47 51.91 10.1M
2023-04-06 48.20 50.52 47.35 50.40 8.4M
2023-04-04 48.13 48.50 47.31 48.19 5.3M
2023-04-03 48.75 49.50 47.88 47.90 5.2M
2023-03-31 48.82 48.95 47.90 48.90 2.6M
2023-03-30 49.55 49.85 48.11 48.69 3.2M
2023-03-29 48.50 49.92 47.83 49.55 3.1M
2023-03-28 49.30 49.30 48.32 48.41 2.2M
2023-03-27 49.98 50.68 48.73 49.26 4.2M
2023-03-24 51.46 51.58 49.70 50.04 4.6M
2023-03-23 50.81 51.88 50.50 51.45 4.3M
2023-03-22 50.63 51.10 50.11 50.85 2.9M
2023-03-21 49.76 51.35 49.40 50.63 5.1M
2023-03-20 49.88 50.10 48.53 49.79 4.9M
2023-03-17 48.46 50.50 48.00 49.52 6.7M
2023-03-16 46.25 49.12 46.25 47.92 7.4M
2023-03-15 45.41 47.15 45.18 46.20 3.9M
2023-03-14 46.36 46.44 44.81 45.18 4.4M
2023-03-13 45.28 46.52 45.04 45.95 4.2M
2023-03-10 44.53 45.67 44.15 44.70 2.6M
2023-03-09 45.48 45.78 44.80 44.90 2.7M
2023-03-08 43.98 47.39 43.81 45.59 5.9M
2023-03-07 44.10 44.76 43.52 43.78 3.1M
2023-03-06 44.50 45.19 43.50 44.14 4.2M
2023-03-03 44.74 45.41 43.74 44.34 3.3M
2023-03-02 46.00 46.43 44.67 44.88 2.8M
2023-03-01 46.17 46.48 45.38 46.00 1.8M
2023-02-28 45.35 46.80 45.35 46.26 3.1M
2023-02-27 45.66 45.72 44.57 45.41 3.0M
2023-02-24 45.29 46.08 44.80 45.81 3.0M
2023-02-23 45.34 45.68 44.92 45.11 1.8M
2023-02-22 44.41 45.75 44.01 45.60 2.8M
2023-02-21 45.16 45.80 44.02 44.66 2.9M
2023-02-20 44.58 45.27 43.88 44.93 3.5M
2023-02-17 46.27 46.63 44.56 44.58 4.0M
2023-02-16 46.52 47.84 45.78 46.35 3.9M
2023-02-15 46.51 47.33 46.10 46.88 3.3M
2023-02-14 46.93 47.67 46.28 46.83 3.0M
2023-02-13 47.95 48.72 46.97 47.02 3.9M
2023-02-10 47.35 48.39 46.85 48.05 5.6M
2023-02-09 45.37 47.80 45.10 47.45 4.7M
2023-02-08 47.12 47.27 45.70 45.71 3.8M
2023-02-07 47.07 47.36 46.20 47.12 3.4M
2023-02-06 46.65 47.60 46.02 47.36 3.9M
2023-02-03 46.25 47.18 45.10 46.65 4.3M
2023-02-02 45.50 47.40 45.26 46.25 4.5M
2023-02-01 44.57 45.89 44.29 45.25 3.6M
2023-01-31 43.87 44.60 43.41 44.11 3.2M
2023-01-30 45.60 46.00 43.69 43.76 4.9M
2023-01-20 45.03 45.41 43.80 45.11 3.4M
2023-01-19 43.41 44.97 43.10 44.96 3.9M
2023-01-18 43.48 44.22 42.93 43.50 2.6M
2023-01-17 42.42 43.68 42.22 43.48 3.9M
2023-01-16 41.14 43.00 41.14 42.39 3.4M
2023-01-13 41.73 41.75 40.70 41.37 2.4M
2023-01-12 42.45 42.52 40.88 41.60 3.0M
2023-01-11 41.10 42.79 40.87 41.72 4.7M
2023-01-10 40.61 41.31 40.11 41.06 2.4M
2023-01-09 40.04 41.25 39.63 40.71 4.1M
2023-01-06 39.52 40.58 39.32 40.15 3.4M
2023-01-05 38.19 39.84 38.05 39.73 4.3M
2023-01-04 38.63 39.43 37.79 38.26 3.1M
2023-01-03 37.30 38.76 36.98 38.48 4.4M