Richinfo Technology Co Ltd Class A (300634)

300634
🏛️ 中国 →
25.70
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 16.90 17.86 16.75 17.33 18.1M
2021-12-30 16.09 16.98 16.07 16.67 8.6M
2021-12-29 16.14 16.29 15.85 16.13 5.3M
2021-12-28 15.81 16.39 15.73 16.21 7.5M
2021-12-27 15.82 15.94 15.50 15.73 5.9M
2021-12-24 16.60 16.71 15.76 15.90 8.1M
2021-12-23 16.75 17.32 16.38 16.43 9.7M
2021-12-22 16.51 17.39 16.51 16.83 9.8M
2021-12-21 17.00 17.50 16.74 16.86 10.9M
2021-12-20 17.49 17.58 16.41 16.54 7.8M
2021-12-17 17.26 17.59 17.14 17.41 8.5M
2021-12-16 17.21 17.59 17.08 17.41 8.2M
2021-12-15 17.18 17.46 17.01 17.06 11.8M
2021-12-14 17.19 17.97 17.17 17.54 7.8M
2021-12-13 16.69 17.09 16.60 16.84 3.5M
2021-12-10 16.60 16.94 16.47 16.70 2.8M
2021-12-09 16.54 16.74 16.50 16.62 3.5M
2021-12-08 17.00 17.03 16.17 16.71 7.7M
2021-12-07 17.30 17.57 17.10 17.53 3.6M
2021-12-06 17.94 17.98 17.20 17.25 4.4M
2021-12-03 18.13 18.35 17.81 17.90 4.5M
2021-12-02 18.78 18.82 18.09 18.13 6.4M
2021-12-01 18.51 19.30 18.42 18.86 10.2M
2021-11-30 17.81 18.84 17.81 18.65 11.0M
2021-11-29 18.26 18.26 17.63 17.72 5.7M
2021-11-26 17.99 18.42 17.56 18.39 7.7M
2021-11-25 18.03 18.44 18.00 18.08 6.0M
2021-11-24 18.38 18.48 17.72 18.03 5.6M
2021-11-23 17.95 18.33 17.65 18.28 6.1M
2021-11-22 18.00 18.22 17.90 18.09 4.2M
2021-11-19 17.95 18.43 17.94 17.98 5.1M
2021-11-18 18.81 18.90 17.90 17.97 7.0M
2021-11-17 18.47 18.78 18.10 18.63 7.0M
2021-11-16 18.87 19.37 18.43 18.44 10.6M
2021-11-15 18.85 19.22 18.69 18.87 10.5M
2021-11-12 19.39 19.69 18.82 18.96 18.5M
2021-11-11 17.53 21.17 17.32 19.87 24.9M
2021-11-10 17.56 17.69 17.26 17.64 6.9M
2021-11-09 16.60 17.61 16.33 17.44 8.4M
2021-11-08 16.18 16.64 16.02 16.41 4.4M
2021-11-05 15.92 16.75 15.89 16.32 5.8M
2021-11-04 16.31 16.45 15.81 16.09 7.1M
2021-11-03 15.48 17.20 15.39 16.70 4.8M
2021-11-02 15.91 16.00 15.30 15.50 2.7M
2021-11-01 15.90 16.14 15.65 15.91 2.8M
2021-10-29 15.27 15.94 15.27 15.89 3.7M
2021-10-28 15.37 15.68 15.17 15.36 3.6M
2021-10-27 16.21 16.21 15.11 15.25 5.5M
2021-10-26 17.28 17.34 16.07 16.14 6.2M
2021-10-25 17.00 17.39 16.70 17.28 3.1M
2021-10-22 17.44 17.50 16.97 17.02 3.3M
2021-10-21 17.52 17.80 17.18 17.24 4.1M
2021-10-20 17.79 18.00 17.48 17.52 5.1M
2021-10-19 17.78 18.19 17.50 17.88 5.4M
2021-10-18 17.38 17.97 17.04 17.92 5.2M
2021-10-15 17.34 18.30 17.30 17.51 6.8M
2021-10-14 17.59 17.65 17.21 17.36 4.7M
2021-10-13 17.31 18.30 16.77 17.88 7.8M
2021-10-12 17.40 17.88 17.20 17.59 5.6M
2021-10-11 17.33 17.76 17.10 17.35 6.0M
2021-10-08 17.00 17.80 16.62 17.70 8.0M
2021-09-30 16.22 16.99 16.14 16.87 6.0M
2021-09-29 15.40 15.89 15.11 15.89 3.0M
2021-09-28 15.65 15.67 15.31 15.42 1.6M
2021-09-27 16.44 16.60 15.61 15.67 2.4M
2021-09-24 16.23 16.66 16.00 16.12 2.1M
2021-09-23 15.91 16.45 15.91 16.23 1.9M
2021-09-22 15.67 16.07 15.58 15.96 1.5M
2021-09-17 16.30 16.35 15.60 15.85 2.3M
2021-09-16 16.99 16.99 16.20 16.20 3.1M
2021-09-15 17.10 17.12 16.70 16.80 3.9M
2021-09-14 16.48 17.55 16.47 17.17 7.1M
2021-09-13 16.66 16.68 16.31 16.48 2.4M
2021-09-10 16.67 17.15 16.28 16.76 4.0M
2021-09-09 16.81 16.97 16.44 16.58 2.9M
2021-09-08 16.66 17.16 16.40 17.00 4.1M
2021-09-07 16.96 17.48 16.54 16.66 4.8M
2021-09-06 15.81 17.20 15.71 16.81 5.8M
2021-09-03 15.50 16.14 15.50 15.79 3.0M
2021-09-02 15.26 15.59 14.90 15.55 2.9M
2021-09-01 15.68 15.82 15.32 15.66 2.6M
2021-08-31 16.62 16.62 15.41 15.70 4.8M
2021-08-30 16.60 17.19 16.55 16.60 3.3M
2021-08-27 17.50 17.55 16.55 16.84 5.2M
2021-08-26 16.53 17.32 16.35 17.32 5.3M
2021-08-25 16.85 16.98 16.47 16.53 2.5M
2021-08-24 16.96 17.20 16.73 16.88 2.3M
2021-08-23 16.39 17.05 16.39 16.92 2.9M
2021-08-20 16.66 16.66 16.10 16.40 2.7M
2021-08-19 16.60 16.95 16.60 16.79 2.3M
2021-08-18 16.33 16.87 16.33 16.76 3.1M
2021-08-17 17.07 17.19 16.29 16.33 4.0M
2021-08-16 17.23 17.56 17.00 17.10 2.9M
2021-08-13 17.77 18.02 17.03 17.22 5.9M
2021-08-12 18.26 18.83 17.79 17.87 5.5M
2021-08-11 18.08 18.40 17.93 18.26 4.4M
2021-08-10 17.99 18.40 17.87 18.18 5.2M
2021-08-09 17.23 18.35 17.23 18.31 6.5M
2021-08-06 17.85 17.85 16.95 17.23 5.2M
2021-08-05 18.33 18.34 17.49 17.55 5.3M
2021-08-04 18.60 18.60 18.01 18.24 6.3M
2021-08-03 17.99 18.79 17.91 18.69 6.8M
2021-08-02 18.30 18.41 17.82 18.10 4.8M
2021-07-30 17.47 18.26 17.40 18.01 5.8M
2021-07-29 17.16 17.80 17.16 17.59 5.5M
2021-07-28 17.82 17.98 16.50 16.84 5.4M
2021-07-27 17.93 18.55 17.41 17.94 7.9M
2021-07-26 19.42 19.80 17.56 18.06 10.7M
2021-07-23 21.11 21.11 19.31 19.82 11.1M
2021-07-22 20.32 21.40 19.78 21.20 12.9M
2021-07-21 19.99 20.85 19.75 20.31 9.1M
2021-07-20 20.25 20.37 19.61 20.05 7.1M
2021-07-19 19.64 20.85 19.12 20.67 10.1M
2021-07-16 20.00 20.80 19.59 19.59 8.8M
2021-07-15 19.76 20.48 19.31 20.34 9.3M
2021-07-14 21.01 21.01 19.80 19.91 12.2M
2021-07-13 20.78 22.59 20.69 21.22 19.7M
2021-07-12 19.97 20.69 19.97 20.66 11.6M
2021-07-09 20.71 21.11 19.30 19.92 15.4M
2021-07-08 21.37 21.71 20.62 20.90 15.0M
2021-07-07 21.37 22.45 20.63 21.94 20.1M
2021-07-06 22.86 22.86 21.08 21.52 16.6M
2021-07-05 23.25 24.00 21.95 22.58 20.6M
2021-07-02 21.94 25.32 21.70 23.17 30.1M
2021-07-01 21.01 24.42 20.00 23.63 33.1M
2021-06-30 18.51 21.24 18.51 21.24 23.6M
2021-06-29 16.68 18.89 16.66 17.70 13.3M
2021-06-28 15.52 16.48 15.38 16.48 5.8M
2021-06-25 15.38 15.52 15.28 15.52 2.8M
2021-06-24 15.81 15.81 15.25 15.37 3.5M
2021-06-23 16.44 16.44 15.46 15.82 5.6M
2021-06-22 16.76 17.13 16.45 16.49 4.4M
2021-06-21 16.40 17.30 16.33 16.97 5.7M
2021-06-18 16.50 16.53 16.02 16.41 3.9M
2021-06-17 16.45 16.65 15.81 16.46 5.2M
2021-06-16 16.39 16.98 16.30 16.61 5.5M
2021-06-15 17.04 17.05 16.32 16.38 6.1M
2021-06-11 17.30 17.30 16.81 17.04 8.3M
2021-06-10 16.10 17.78 16.10 17.33 11.3M
2021-06-09 16.53 16.75 16.06 16.23 3.7M
2021-06-08 16.33 16.86 16.06 16.55 6.5M
2021-06-07 15.62 16.38 15.60 16.32 5.8M
2021-06-04 15.61 16.63 15.59 15.76 6.5M
2021-06-03 15.63 15.75 15.23 15.45 4.3M
2021-06-02 16.25 16.25 15.48 15.63 3.7M
2021-06-01 15.96 16.30 15.81 16.08 3.4M
2021-05-31 16.36 16.57 15.75 16.03 4.4M
2021-05-28 15.97 16.46 15.97 16.36 5.1M
2021-05-27 16.16 16.58 15.96 16.02 5.0M
2021-05-26 15.77 16.66 15.62 16.22 8.4M
2021-05-25 15.65 16.09 15.40 15.79 6.3M
2021-05-24 14.61 15.79 14.60 15.70 6.5M
2021-05-21 14.85 15.16 14.66 14.70 2.6M
2021-05-20 14.70 15.27 14.66 14.90 3.8M
2021-05-19 14.82 14.86 14.61 14.79 1.6M
2021-05-18 14.78 14.97 14.55 14.88 2.4M
2021-05-17 14.98 15.08 14.63 14.78 3.0M
2021-05-14 14.81 15.10 14.69 15.02 4.9M
2021-05-13 14.13 15.03 14.10 14.81 7.1M
2021-05-12 13.28 14.73 13.28 14.55 6.9M
2021-05-11 13.29 13.82 13.29 13.58 3.1M
2021-05-10 13.32 13.43 12.93 13.12 2.1M
2021-05-07 13.35 13.46 13.20 13.33 1.7M
2021-05-06 13.40 13.60 13.21 13.28 2.1M
2021-04-30 14.38 14.42 13.33 13.46 5.9M
2021-04-29 14.43 14.74 14.28 14.43 2.8M
2021-04-28 14.39 14.56 14.29 14.41 2.3M
2021-04-27 14.30 14.83 14.19 14.59 3.0M
2021-04-26 14.40 14.49 14.13 14.25 1.7M
2021-04-23 14.66 14.74 14.18 14.23 2.4M
2021-04-22 14.29 15.17 14.29 14.66 3.3M
2021-04-21 14.36 14.45 14.27 14.39 1.4M
2021-04-20 14.56 14.73 14.39 14.40 2.0M
2021-04-19 14.34 14.64 14.34 14.62 2.4M
2021-04-16 13.93 14.55 13.90 14.38 3.8M
2021-04-15 13.85 14.20 13.77 13.99 2.1M
2021-04-14 13.64 14.13 13.58 13.95 1.6M
2021-04-13 13.78 13.97 13.59 13.67 1.2M
2021-04-12 14.21 14.23 13.79 13.81 1.6M
2021-04-09 14.20 14.33 14.03 14.27 1.2M
2021-04-08 14.48 14.52 14.15 14.20 1.6M
2021-04-07 14.48 14.49 14.25 14.40 1.5M
2021-04-06 14.30 14.53 14.24 14.49 1.9M
2021-04-02 14.29 14.33 14.04 14.30 1.8M
2021-04-01 13.95 14.23 13.88 14.23 1.6M
2021-03-31 13.90 14.34 13.80 14.01 2.3M
2021-03-30 14.09 14.10 13.75 13.81 2.0M
2021-03-29 14.37 14.39 13.98 14.08 3.1M
2021-03-26 14.59 14.69 14.14 14.45 3.2M
2021-03-25 14.01 14.68 14.01 14.50 3.8M
2021-03-24 14.31 14.48 14.01 14.09 2.9M
2021-03-23 14.16 14.53 14.01 14.32 4.5M
2021-03-22 13.66 14.19 13.63 14.15 4.4M
2021-03-19 13.30 14.49 13.20 13.81 6.3M
2021-03-18 13.93 13.95 13.29 13.37 4.0M
2021-03-17 13.83 14.03 13.73 13.95 1.8M
2021-03-16 13.93 14.11 13.72 13.94 2.5M
2021-03-15 14.28 14.28 13.69 13.81 2.1M
2021-03-12 14.61 14.61 14.16 14.26 1.9M
2021-03-11 14.57 14.60 14.20 14.58 1.7M
2021-03-10 15.00 15.09 14.31 14.36 2.1M
2021-03-09 15.43 15.59 14.68 14.83 2.3M
2021-03-08 15.70 15.92 15.36 15.37 2.3M
2021-03-05 15.12 15.60 15.12 15.60 2.2M
2021-03-04 15.42 15.72 15.18 15.23 1.8M
2021-03-03 15.52 15.73 15.18 15.58 2.1M
2021-03-02 15.58 15.70 15.26 15.46 2.1M
2021-03-01 14.83 15.60 14.81 15.56 3.7M
2021-02-26 14.71 15.08 14.63 14.73 2.5M
2021-02-25 15.37 15.47 14.76 14.80 2.5M
2021-02-24 15.08 15.68 15.08 15.31 2.8M
2021-02-23 15.63 15.77 15.02 15.06 3.1M
2021-02-22 15.53 16.23 15.40 15.74 3.4M
2021-02-19 15.06 15.58 15.06 15.57 1.9M
2021-02-18 14.88 15.30 14.88 15.20 1.8M
2021-02-10 14.46 14.84 14.16 14.67 1.4M
2021-02-09 14.31 14.65 14.14 14.49 1.1M
2021-02-08 14.40 14.69 14.17 14.20 1.3M
2021-02-05 14.38 14.93 14.36 14.39 1.8M
2021-02-04 15.01 15.27 14.14 14.37 2.5M
2021-02-03 16.00 16.00 14.81 14.92 2.9M
2021-02-02 15.70 16.04 15.30 16.04 1.5M
2021-02-01 15.71 16.16 15.59 15.80 1.2M
2021-01-29 16.19 16.50 15.42 15.66 2.1M
2021-01-28 16.70 16.89 16.20 16.25 2.3M
2021-01-27 15.95 16.89 15.74 16.64 2.9M
2021-01-26 16.30 16.46 15.91 15.97 1.6M
2021-01-25 16.28 16.56 16.05 16.24 2.1M
2021-01-22 16.68 17.20 16.48 16.68 3.2M
2021-01-21 16.77 17.25 16.64 16.94 2.2M
2021-01-20 16.52 17.00 16.52 16.76 1.9M
2021-01-19 16.52 17.15 16.48 16.75 2.5M
2021-01-18 16.40 16.78 16.40 16.56 2.1M
2021-01-15 15.95 16.66 15.91 16.41 2.4M
2021-01-14 15.64 16.46 15.57 16.04 3.3M
2021-01-13 16.38 16.38 15.29 15.62 5.0M
2021-01-12 16.80 16.83 16.16 16.38 1.7M
2021-01-11 17.02 17.19 16.32 16.55 2.4M
2021-01-08 16.99 17.35 16.34 16.87 3.9M
2021-01-07 17.63 17.85 16.55 16.89 4.3M
2021-01-06 18.73 18.75 17.59 17.62 4.1M
2021-01-05 18.72 18.96 18.49 18.72 1.9M
2021-01-04 18.55 18.86 18.42 18.72 2.4M