Nanjing Red Sun Co Ltd (000525)

000525
🏛️ 中国 →
6.12
最終更新: 2025-09-29
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 8.40 8.55 8.33 8.53 2.7M
2023-12-28 8.37 8.48 8.30 8.41 2.4M
2023-12-27 8.38 8.45 8.23 8.35 2.0M
2023-12-26 8.74 8.74 8.40 8.40 2.5M
2023-12-25 8.40 8.49 8.18 8.49 2.3M
2023-12-22 8.47 8.54 8.34 8.37 2.0M
2023-12-21 8.64 8.64 8.40 8.46 2.3M
2023-12-20 8.79 8.83 8.57 8.58 1.9M
2023-12-19 8.84 8.88 8.70 8.78 1.9M
2023-12-18 8.67 8.96 8.64 8.83 3.6M
2023-12-15 8.59 8.77 8.56 8.66 2.8M
2023-12-14 8.38 8.75 8.37 8.59 3.6M
2023-12-13 8.43 8.46 8.35 8.35 1.6M
2023-12-12 8.46 8.54 8.37 8.43 2.1M
2023-12-11 8.60 8.60 8.35 8.45 3.3M
2023-12-08 8.57 8.65 8.54 8.59 2.4M
2023-12-07 8.66 8.69 8.53 8.60 2.5M
2023-12-06 8.66 8.74 8.44 8.52 4.7M
2023-12-05 9.11 9.11 8.65 8.65 8.2M
2023-12-04 8.96 9.30 8.90 9.10 7.9M
2023-12-01 8.55 8.97 8.50 8.92 9.0M
2023-11-30 8.58 8.66 8.51 8.54 2.7M
2023-11-29 8.80 8.89 8.52 8.66 6.2M
2023-11-28 8.29 8.66 8.16 8.66 7.2M
2023-11-27 8.20 8.38 8.02 8.25 4.0M
2023-11-24 8.44 8.51 8.13 8.25 3.5M
2023-11-23 8.60 8.73 8.37 8.50 3.9M
2023-11-22 8.78 8.78 8.59 8.68 2.7M
2023-11-21 8.81 8.82 8.71 8.78 3.5M
2023-11-20 8.80 8.84 8.70 8.80 3.4M
2023-11-17 8.77 8.83 8.65 8.77 1.8M
2023-11-16 8.87 8.87 8.72 8.73 1.8M
2023-11-15 8.93 8.93 8.80 8.85 2.3M
2023-11-14 8.87 8.96 8.71 8.89 3.9M
2023-11-13 8.78 8.90 8.67 8.76 3.6M
2023-11-10 8.74 8.77 8.53 8.75 3.4M
2023-11-09 8.85 8.99 8.60 8.67 5.3M
2023-11-08 9.06 9.06 8.82 8.92 5.3M
2023-11-07 9.29 9.29 8.91 9.03 4.5M
2023-11-06 8.75 8.95 8.69 8.90 3.9M
2023-11-03 8.69 8.80 8.53 8.65 2.9M
2023-11-02 8.90 9.05 8.67 8.69 5.8M
2023-11-01 8.60 8.87 8.60 8.84 8.0M
2023-10-31 8.38 8.62 8.28 8.45 3.2M
2023-10-30 8.48 8.62 8.32 8.37 4.1M
2023-10-27 8.41 8.64 8.20 8.57 5.1M
2023-10-26 8.46 8.46 8.13 8.28 9.9M
2023-10-25 7.84 8.06 7.76 8.06 1.9M
2023-10-24 6.99 7.68 6.99 7.68 4.5M
2023-10-23 7.67 7.73 7.29 7.31 3.0M
2023-10-20 7.73 7.79 7.64 7.67 1.7M
2023-10-19 7.65 7.88 7.41 7.74 3.8M
2023-10-18 8.02 8.07 7.66 7.67 4.0M
2023-10-17 8.00 8.13 7.96 8.06 2.1M
2023-10-16 8.21 8.24 7.96 8.07 2.6M
2023-10-13 8.34 8.34 8.08 8.14 2.4M
2023-10-12 8.49 8.56 8.06 8.33 4.2M
2023-10-11 8.67 8.74 8.46 8.48 3.0M
2023-10-10 8.69 8.76 8.60 8.67 1.6M
2023-10-09 8.60 8.92 8.55 8.71 3.1M
2023-09-28 8.68 8.68 8.37 8.63 3.1M
2023-09-27 8.64 8.74 8.53 8.54 2.2M
2023-09-26 8.63 8.79 8.63 8.64 1.9M
2023-09-25 8.78 8.92 8.60 8.63 3.1M
2023-09-22 8.85 8.92 8.81 8.85 2.2M
2023-09-21 9.08 9.08 8.85 8.85 1.9M
2023-09-20 8.97 9.18 8.95 9.02 2.5M
2023-09-19 9.00 9.12 8.78 9.04 2.9M
2023-09-18 8.99 9.11 8.88 8.97 2.4M
2023-09-15 9.14 9.19 8.95 8.98 3.1M
2023-09-14 9.04 9.20 8.92 9.14 3.4M
2023-09-13 9.20 9.26 8.90 8.98 4.2M
2023-09-12 8.83 9.14 8.70 9.14 6.3M
2023-09-11 8.85 8.96 8.65 8.70 3.0M
2023-09-08 8.77 9.02 8.77 8.85 2.8M
2023-09-07 8.99 9.09 8.77 8.81 2.5M
2023-09-06 9.11 9.23 8.95 9.01 3.4M
2023-09-05 8.99 9.30 8.90 9.13 4.9M
2023-09-04 8.82 9.12 8.67 9.02 6.4M
2023-09-01 8.48 8.79 8.36 8.79 5.4M
2023-08-31 8.45 8.48 8.35 8.37 1.9M
2023-08-30 8.31 8.52 8.31 8.45 2.9M
2023-08-29 8.10 8.50 8.00 8.45 3.9M
2023-08-28 8.56 8.56 7.81 8.11 4.7M
2023-08-25 8.48 8.59 8.15 8.16 4.4M
2023-08-24 8.70 8.73 8.21 8.55 3.4M
2023-08-23 9.03 9.03 8.59 8.60 3.5M
2023-08-22 8.79 9.05 8.63 9.04 5.5M
2023-08-21 9.35 9.37 8.90 8.91 6.5M
2023-08-18 8.83 9.01 8.72 9.01 2.4M
2023-08-17 8.91 9.05 8.54 8.58 8.5M
2023-08-16 9.10 9.17 8.94 8.99 3.6M
2023-08-15 9.38 9.38 9.05 9.11 3.5M
2023-08-14 9.18 9.46 8.90 9.34 4.3M
2023-08-11 9.52 9.53 9.06 9.27 3.2M
2023-08-10 9.50 9.54 9.46 9.49 2.0M
2023-08-09 9.48 9.61 9.42 9.44 1.7M
2023-08-08 9.46 9.64 9.40 9.55 2.9M
2023-08-07 9.45 9.51 9.39 9.43 2.1M
2023-08-04 9.50 9.58 9.43 9.45 3.1M
2023-08-03 9.45 9.70 9.40 9.50 4.4M
2023-08-02 9.51 9.58 9.31 9.42 2.9M
2023-08-01 9.42 9.69 9.17 9.57 5.5M
2023-07-31 9.82 9.82 9.35 9.37 10.7M
2023-07-28 10.65 10.65 9.65 9.84 14.8M
2023-07-27 9.88 10.27 9.88 10.16 6.2M
2023-07-26 9.57 10.00 9.47 9.88 7.4M
2023-07-25 9.46 9.65 9.25 9.52 6.3M
2023-07-24 9.80 9.97 9.44 9.44 8.8M
2023-07-21 10.00 10.08 9.90 9.94 3.1M
2023-07-20 10.03 10.20 9.93 9.97 3.2M
2023-07-19 10.25 10.25 9.91 9.99 3.8M
2023-07-18 10.00 10.27 9.89 10.16 5.0M
2023-07-17 9.82 10.10 9.82 9.88 5.1M
2023-07-14 9.90 10.22 9.90 10.07 3.7M
2023-07-13 10.14 10.17 9.93 10.07 5.3M
2023-07-12 10.03 10.20 9.81 10.08 6.8M
2023-07-11 10.30 10.45 9.96 10.03 7.0M
2023-07-10 10.28 10.62 10.15 10.35 6.2M
2023-07-07 10.50 10.74 10.36 10.36 6.6M
2023-07-06 10.37 10.66 10.22 10.51 10.3M
2023-07-05 9.89 10.36 9.81 10.36 13.5M
2023-07-04 9.91 9.97 9.80 9.87 3.7M
2023-07-03 9.70 9.94 9.70 9.91 6.5M
2023-06-30 9.31 9.67 9.31 9.52 4.6M
2023-06-29 9.28 9.50 9.14 9.33 4.4M
2023-06-28 9.59 9.67 9.20 9.28 7.1M
2023-06-27 9.07 9.57 9.02 9.56 8.5M
2023-06-26 9.33 9.66 9.11 9.11 8.1M
2023-06-21 9.35 9.81 9.35 9.59 7.5M
2023-06-20 9.28 9.69 9.01 9.35 8.7M
2023-06-19 9.83 9.89 9.36 9.36 9.3M
2023-06-16 9.94 10.04 9.85 9.85 3.8M
2023-06-15 9.95 10.05 9.90 9.93 4.2M
2023-06-14 9.85 10.00 9.79 9.97 6.1M
2023-06-13 9.69 9.96 9.66 9.87 5.5M
2023-06-12 9.80 9.99 9.52 9.78 8.9M
2023-06-09 9.98 10.01 9.66 9.89 7.4M
2023-06-08 9.47 9.92 9.47 9.92 10.1M
2023-06-07 9.60 9.65 9.32 9.46 6.0M
2023-06-06 9.72 9.97 9.28 9.59 11.8M
2023-06-05 9.18 9.64 9.15 9.63 11.2M
2023-06-02 9.10 9.31 9.01 9.20 16.9M
2023-06-01 8.65 8.87 8.58 8.87 9.9M
2023-05-31 7.93 8.45 7.93 8.45 10.6M
2023-05-30 8.30 8.30 7.89 8.05 12.1M
2023-05-29 8.42 8.55 8.31 8.31 8.4M
2023-05-26 8.27 8.66 8.15 8.50 15.3M
2023-05-25 7.97 8.45 7.97 8.27 13.8M
2023-05-24 8.45 8.54 8.06 8.22 26.2M
2023-05-23 8.00 8.13 7.91 8.13 6.3M
2023-05-22 7.70 7.74 7.40 7.74 15.5M
2023-05-19 7.37 7.37 7.37 7.37 0.8M
2023-05-18 7.02 7.02 7.02 7.02 2.4M
2023-05-17 6.51 6.69 6.50 6.69 2.6M
2023-05-16 6.43 6.74 6.30 6.37 11.3M
2023-05-15 6.79 6.83 6.55 6.55 9.9M
2023-05-12 7.20 7.22 6.89 6.89 11.3M
2023-05-11 7.00 7.40 7.00 7.25 10.5M
2023-05-10 7.23 7.44 7.09 7.09 5.4M
2023-05-09 7.67 7.85 7.46 7.46 9.1M
2023-05-08 8.00 8.13 7.80 7.85 8.5M
2023-05-05 8.00 8.25 7.62 8.21 13.3M
2023-05-04 7.95 8.14 7.93 7.93 12.8M
2023-04-28 8.19 8.37 8.17 8.35 5.7M
2023-04-27 8.22 8.42 8.12 8.18 6.9M
2023-04-26 7.58 8.28 7.58 8.26 11.0M
2023-04-25 8.01 8.33 7.86 7.89 12.2M
2023-04-24 8.65 8.67 8.27 8.27 4.9M
2023-04-21 8.91 8.94 8.60 8.70 7.0M
2023-04-20 9.05 9.15 8.85 8.88 8.8M
2023-04-19 9.41 9.45 9.07 9.13 9.0M
2023-04-18 9.10 9.59 9.06 9.50 8.1M
2023-04-17 9.31 9.33 9.07 9.14 5.1M
2023-04-14 9.22 9.34 9.21 9.31 4.3M
2023-04-13 9.15 9.32 9.15 9.25 4.2M
2023-04-12 9.39 9.62 9.22 9.25 7.2M
2023-04-11 9.30 9.54 9.08 9.36 6.9M
2023-04-10 9.76 9.76 9.39 9.39 9.7M
2023-04-07 9.83 9.95 9.70 9.88 4.5M
2023-04-06 9.86 10.04 9.77 9.78 5.8M
2023-04-04 9.88 10.11 9.73 9.92 9.6M
2023-04-03 10.21 10.33 10.08 10.14 8.9M
2023-03-31 9.89 10.37 9.74 10.20 11.4M
2023-03-30 10.09 10.22 9.76 9.89 20.1M
2023-03-29 9.84 9.84 9.71 9.84 5.4M
2023-03-28 8.90 9.37 8.88 9.37 7.3M
2023-03-27 9.29 9.30 8.89 8.92 11.3M
2023-03-24 9.40 9.47 9.25 9.30 5.8M
2023-03-23 9.35 9.49 9.32 9.47 5.6M
2023-03-22 9.28 9.54 9.28 9.41 7.9M
2023-03-21 9.08 9.47 8.90 9.35 13.2M
2023-03-20 9.65 9.66 9.27 9.27 9.2M
2023-03-17 10.01 10.09 9.73 9.76 8.7M
2023-03-16 10.06 10.32 9.92 9.96 6.5M
2023-03-15 10.13 10.36 9.72 10.18 8.8M
2023-03-14 10.68 10.68 10.17 10.17 12.0M
2023-03-13 10.99 11.02 10.66 10.70 8.5M
2023-03-10 11.15 11.18 11.01 11.04 4.5M
2023-03-09 11.12 11.34 11.10 11.24 6.6M
2023-03-08 10.91 11.30 10.90 11.13 5.9M
2023-03-07 11.20 11.20 10.93 10.98 6.4M
2023-03-06 11.31 11.32 11.13 11.21 4.3M
2023-03-03 10.89 11.39 10.89 11.25 11.0M
2023-03-02 11.01 11.10 10.77 10.88 7.8M
2023-03-01 11.15 11.16 10.97 11.03 6.9M
2023-02-28 11.13 11.23 11.13 11.18 3.3M
2023-02-27 11.08 11.22 11.07 11.18 4.6M
2023-02-24 11.14 11.18 10.94 11.14 7.8M
2023-02-23 11.25 11.32 11.13 11.18 4.8M
2023-02-22 11.22 11.37 11.11 11.28 4.7M
2023-02-21 11.13 11.34 11.00 11.26 7.7M
2023-02-20 11.66 11.72 11.18 11.18 15.3M
2023-02-17 11.65 11.89 11.58 11.77 6.2M
2023-02-16 11.97 11.98 11.50 11.59 10.1M
2023-02-15 12.10 12.18 11.90 11.95 8.2M
2023-02-14 12.31 12.45 12.10 12.15 6.3M
2023-02-13 12.13 12.30 12.04 12.23 6.7M
2023-02-10 12.19 12.46 12.17 12.24 6.8M
2023-02-09 12.22 12.26 12.03 12.17 7.4M
2023-02-08 12.46 12.54 12.26 12.29 6.6M
2023-02-07 12.10 12.59 12.07 12.47 9.9M
2023-02-06 12.15 12.38 12.01 12.10 8.4M
2023-02-03 12.44 12.45 12.14 12.20 8.1M
2023-02-02 12.54 12.67 12.37 12.39 8.1M
2023-02-01 12.50 12.64 12.34 12.60 9.0M
2023-01-31 12.02 12.64 12.01 12.57 15.8M
2023-01-30 11.70 12.17 11.70 12.17 11.1M
2023-01-20 11.46 11.75 11.46 11.65 7.4M
2023-01-19 12.10 12.17 11.64 11.65 12.2M
2023-01-18 11.86 12.33 11.86 12.12 7.9M
2023-01-17 12.18 12.22 11.90 11.96 6.2M
2023-01-16 12.00 12.18 11.81 12.17 10.1M
2023-01-13 12.23 12.48 12.11 12.26 7.3M
2023-01-12 12.08 12.28 12.04 12.17 6.8M
2023-01-11 12.73 12.85 12.07 12.11 15.7M
2023-01-10 12.94 12.94 12.58 12.66 6.9M
2023-01-09 12.55 12.97 12.42 12.88 9.7M
2023-01-06 12.47 12.66 12.41 12.56 8.8M
2023-01-05 12.02 12.59 11.95 12.55 11.1M
2023-01-04 12.06 12.08 11.83 12.02 7.7M
2023-01-03 11.60 12.07 11.40 12.00 11.0M