Rongcheer Industrial Technology Suzhou Co Ltd (301360)

301360
🏛️ 中国 →
71.59
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
09:30 64.50 65.35 63.80 64.09 470.1K
09:35 64.09 64.45 63.68 64.06 173.7K
09:40 64.00 64.19 63.48 63.88 109.3K
09:45 63.88 64.00 63.31 63.48 61.0K
09:50 63.46 63.61 63.07 63.35 135.4K
09:55 63.44 63.60 63.17 63.27 36.1K
10:00 63.25 63.50 63.22 63.35 74.4K
10:05 63.37 63.53 63.10 63.10 38.0K
10:10 63.10 63.10 62.56 62.89 54.5K
10:15 62.89 62.89 62.29 62.30 37.6K
10:20 62.35 62.43 61.89 61.90 105.4K
10:25 61.88 61.90 61.70 61.72 61.5K
10:30 61.71 61.71 61.45 61.55 115.2K
10:35 61.61 61.80 61.09 61.16 111.2K
10:40 61.09 61.54 60.83 61.53 70.4K
10:45 61.53 61.69 61.42 61.53 28.5K
10:50 61.54 62.33 61.54 62.33 62.4K
10:55 62.10 62.49 61.90 62.49 30.5K
11:00 62.49 62.49 62.09 62.21 27.9K
11:05 62.20 62.60 62.20 62.30 36.2K
11:10 62.41 63.10 62.41 62.71 50.9K
11:15 62.71 63.07 62.67 63.07 20.4K
11:20 63.12 63.13 62.51 62.52 19.7K
11:25 62.50 62.50 62.26 62.32 12.1K
13:00 62.31 62.31 62.00 62.05 26.8K
13:05 62.02 62.26 61.99 62.26 9.9K
13:10 62.26 62.83 62.26 62.68 39.7K
13:15 62.68 62.75 62.59 62.60 14.1K
13:20 62.60 62.70 62.49 62.63 16.8K
13:25 62.70 62.79 62.44 62.74 21.4K
13:30 62.73 62.80 62.43 62.44 10.1K
13:35 62.40 62.48 62.15 62.15 16.6K
13:40 62.14 62.14 61.99 61.99 17.5K
13:45 61.97 62.02 61.70 61.86 43.8K
13:50 61.91 62.41 61.89 62.41 33.1K
13:55 62.32 62.56 62.21 62.47 15.1K
14:00 62.45 62.66 62.32 62.60 95.1K
14:05 62.52 62.52 62.10 62.24 24.1K
14:10 62.16 62.16 61.92 61.99 31.2K
14:15 61.99 62.59 61.99 62.41 21.5K
14:20 62.41 63.91 62.38 63.32 152.3K
14:25 63.30 64.02 63.12 63.82 132.4K
14:30 64.00 64.08 63.60 63.82 87.8K
14:35 63.90 63.99 63.27 63.47 47.5K
14:40 63.43 63.81 63.34 63.77 67.5K
14:45 63.73 63.88 63.73 63.85 47.3K
14:50 63.85 63.85 63.19 63.82 143.1K
14:55 63.82 63.82 62.42 62.42 31.5K
15:40 63.26 63.26 63.26 63.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 69.08 72.24 67.69 71.59 4.1M
2025-09-25 69.00 69.95 67.40 68.01 2.6M
2025-09-24 63.21 70.58 62.00 69.93 5.3M
2025-09-23 63.99 65.45 60.82 63.26 3.1M
2025-09-22 62.06 65.28 61.18 63.08 2.8M
2025-09-19 62.68 63.35 60.49 61.04 2.3M
2025-09-18 65.20 65.49 61.68 62.70 4.6M
2025-09-17 65.09 66.60 64.25 65.18 3.1M
2025-09-16 64.95 66.38 63.98 65.76 3.6M
2025-09-15 63.46 71.90 62.52 65.71 7.1M
2025-09-12 59.25 66.23 57.70 64.46 6.3M
2025-09-11 59.00 59.74 57.61 58.85 2.8M
2025-09-10 55.41 59.93 55.07 59.63 4.7M
2025-09-09 56.81 56.81 55.03 56.05 2.4M
2025-09-08 54.70 58.30 54.60 56.84 4.6M
2025-09-05 50.60 54.49 50.30 54.30 3.3M
2025-09-04 50.22 51.58 49.41 50.18 1.4M
2025-09-03 51.50 51.99 49.85 50.12 1.3M
2025-09-02 52.58 52.80 50.01 51.01 1.7M
2025-09-01 51.72 53.20 51.22 52.30 1.6M
2025-08-29 51.87 52.18 51.10 51.52 1.2M
2025-08-28 52.27 53.10 49.70 51.85 2.3M
2025-08-27 53.70 54.81 52.23 52.27 2.2M
2025-08-26 53.86 55.09 53.01 54.10 1.9M
2025-08-25 54.13 56.56 53.77 54.25 2.6M
2025-08-22 54.62 55.33 53.85 54.45 1.8M
2025-08-21 55.23 56.56 54.10 54.55 2.1M
2025-08-20 53.98 56.60 53.50 55.41 3.0M
2025-08-19 53.96 54.00 52.96 53.76 1.1M
2025-08-18 52.88 53.78 52.77 53.57 1.1M
2025-08-15 52.90 53.43 52.36 52.88 1.1M
2025-08-14 53.60 54.00 52.19 52.30 1.4M
2025-08-13 54.02 54.39 53.35 53.60 1.1M
2025-08-12 54.30 54.61 53.40 53.95 1.0M
2025-08-11 53.52 54.72 53.31 54.30 1.0M
2025-08-08 53.54 53.99 53.00 53.51 1.4M
2025-08-07 53.50 55.61 53.16 53.54 1.8M
2025-08-06 52.39 53.48 52.10 53.42 1.1M
2025-08-05 52.19 52.74 52.10 52.39 0.7M
2025-08-04 50.99 52.60 50.66 52.28 1.0M
2025-08-01 50.75 51.49 50.72 51.25 0.8M
2025-07-31 51.40 51.71 50.53 50.72 1.1M
2025-07-30 51.50 52.13 50.90 51.29 1.1M
2025-07-29 50.90 53.02 50.90 51.43 1.7M
2025-07-28 50.77 51.48 50.22 51.20 1.1M
2025-07-25 50.11 50.49 49.75 50.41 0.9M
2025-07-24 49.03 50.73 49.03 50.01 0.9M
2025-07-23 49.40 49.52 49.01 49.03 0.7M
2025-07-22 50.28 50.41 49.38 49.50 0.9M
2025-07-21 49.79 50.42 49.57 50.30 0.6M
2025-07-18 50.00 50.02 49.03 49.56 0.6M
2025-07-17 48.83 49.96 48.83 49.61 0.8M
2025-07-16 48.39 49.14 48.39 48.83 0.7M
2025-07-15 48.55 48.93 47.77 48.39 0.6M
2025-07-14 48.29 48.88 47.85 48.80 0.6M
2025-07-11 48.34 48.59 47.85 48.21 0.8M
2025-07-10 48.53 48.95 48.23 48.45 0.9M
2025-07-09 48.00 49.30 47.86 48.53 1.4M
2025-07-08 47.40 48.08 47.33 47.92 0.7M
2025-07-07 47.14 47.44 46.99 47.44 0.4M
2025-07-04 48.01 48.30 47.09 47.18 0.8M
2025-07-03 47.88 48.88 47.68 48.30 1.2M
2025-07-02 47.99 48.04 47.13 47.90 0.8M
2025-07-01 48.15 48.42 47.50 47.95 0.9M
2025-06-30 48.34 48.35 47.77 48.06 0.9M
2025-06-27 48.00 48.04 47.55 47.87 0.8M
2025-06-26 47.85 48.16 47.42 47.77 1.0M
2025-06-25 47.23 48.26 46.81 47.93 1.5M
2025-06-24 46.60 47.11 46.01 47.08 0.9M
2025-06-23 44.65 46.22 44.23 46.22 0.8M
2025-06-20 45.42 46.30 44.70 44.79 0.6M
2025-06-19 46.51 46.72 45.27 45.40 0.8M
2025-06-18 45.80 47.42 45.65 46.54 0.9M
2025-06-17 45.88 47.45 45.88 46.27 1.0M
2025-06-16 44.88 46.30 44.88 46.00 0.7M
2025-06-13 45.98 46.89 45.23 45.39 0.9M
2025-06-12 46.68 47.50 46.26 46.64 0.9M
2025-06-11 46.10 46.83 46.06 46.21 0.5M
2025-06-10 47.50 47.86 45.33 45.91 0.7M
2025-06-09 45.90 47.27 45.78 46.92 0.8M
2025-06-06 45.70 45.95 45.38 45.88 0.5M
2025-06-05 45.31 46.17 45.17 46.05 0.7M
2025-06-04 45.01 45.85 45.01 45.77 0.5M
2025-06-03 44.99 45.35 44.34 45.10 0.6M
2025-05-30 45.71 45.80 44.61 44.75 0.7M
2025-05-29 45.30 46.00 45.20 45.87 0.7M
2025-05-28 46.06 46.51 45.22 45.30 0.7M
2025-05-27 46.07 46.07 45.09 45.67 0.7M
2025-05-26 45.15 45.92 44.85 45.80 0.6M
2025-05-23 45.96 46.40 45.10 45.10 1.2M
2025-05-22 46.30 47.20 45.47 45.95 0.9M
2025-05-21 47.28 47.33 46.43 46.62 0.6M
2025-05-20 47.11 47.37 46.58 47.34 0.7M
2025-05-19 46.19 46.85 45.62 46.72 0.6M
2025-05-16 46.22 47.08 45.75 46.17 0.6M
2025-05-15 46.72 46.95 45.83 46.22 0.5M
2025-05-14 46.78 47.10 46.09 46.51 0.8M
2025-05-13 47.62 48.49 46.61 46.78 0.8M
2025-05-12 46.94 47.20 46.40 47.00 0.8M
2025-05-09 47.28 47.28 45.97 46.25 0.7M
2025-05-08 46.07 46.98 46.00 46.87 0.7M
2025-05-07 47.00 47.23 45.49 46.07 0.8M
2025-05-06 45.00 45.93 45.00 45.86 0.8M
2025-04-30 44.07 45.10 43.75 44.76 0.8M
2025-04-29 42.84 44.09 42.53 43.69 0.7M
2025-04-28 43.74 44.18 42.70 43.22 0.8M
2025-04-25 44.24 44.52 43.36 43.74 1.0M
2025-04-24 45.26 45.35 44.00 44.58 0.7M
2025-04-23 44.98 45.37 44.68 45.29 0.7M
2025-04-22 44.79 44.98 44.31 44.53 0.5M
2025-04-21 43.62 44.77 43.25 44.56 0.7M
2025-04-18 43.60 43.92 43.00 43.62 0.6M
2025-04-17 43.39 44.12 42.90 43.51 0.7M
2025-04-16 43.79 43.97 42.12 43.39 0.6M
2025-04-15 43.67 44.30 43.36 43.79 0.6M
2025-04-14 44.91 45.28 43.80 43.83 1.0M
2025-04-11 42.77 43.65 42.00 43.13 1.1M
2025-04-10 42.34 43.76 42.00 42.88 1.4M
2025-04-09 38.98 41.55 36.00 41.25 1.7M
2025-04-08 40.17 41.83 39.02 40.00 1.5M
2025-04-07 46.02 47.00 39.83 39.83 1.7M
2025-04-03 50.00 50.65 49.12 49.79 0.9M
2025-04-02 51.96 51.98 50.26 50.42 1.0M
2025-04-01 49.99 50.96 49.99 50.22 0.7M
2025-03-31 49.98 49.98 48.71 49.78 0.9M
2025-03-28 51.12 51.68 50.02 50.05 1.0M
2025-03-27 52.10 52.10 50.54 51.08 0.9M
2025-03-26 51.01 52.49 51.00 52.11 1.3M
2025-03-25 51.88 52.96 50.91 51.63 1.5M
2025-03-24 54.53 54.85 50.25 51.54 2.3M
2025-03-21 56.47 56.47 54.39 54.42 1.8M
2025-03-20 55.87 57.30 55.87 56.61 2.2M
2025-03-19 56.67 56.86 55.95 56.26 1.3M
2025-03-18 56.71 57.32 56.11 56.97 2.3M
2025-03-17 54.87 57.79 54.26 57.45 3.7M
2025-03-14 53.46 54.85 53.02 54.83 1.2M
2025-03-13 55.60 55.60 53.21 53.96 1.9M
2025-03-12 55.50 56.43 54.90 55.60 1.6M
2025-03-11 55.21 56.34 54.69 55.46 1.2M
2025-03-10 56.03 56.64 55.58 56.06 1.4M
2025-03-07 57.10 58.00 55.98 56.50 2.4M
2025-03-06 56.99 57.37 56.46 56.72 2.3M
2025-03-05 56.30 56.85 55.55 56.68 2.0M
2025-03-04 54.49 56.49 54.01 56.35 2.5M
2025-03-03 54.02 54.96 53.18 53.64 1.2M
2025-02-28 55.82 56.48 53.53 53.60 2.0M
2025-02-27 57.20 57.90 55.31 56.76 2.8M
2025-02-26 56.24 56.88 55.59 55.80 2.2M
2025-02-25 55.05 57.36 54.50 56.26 2.6M
2025-02-24 57.10 57.50 55.65 56.78 2.7M
2025-02-21 56.21 57.58 55.51 57.54 3.7M
2025-02-20 55.61 57.00 55.20 56.10 3.9M
2025-02-19 52.94 54.44 52.58 54.10 1.4M
2025-02-18 54.99 55.45 52.76 52.88 2.0M
2025-02-17 54.30 56.49 54.27 55.31 3.1M
2025-02-14 53.67 53.99 52.70 53.12 1.9M
2025-02-13 55.93 56.03 53.29 53.49 3.7M
2025-02-12 55.50 58.90 55.50 56.66 5.1M
2025-02-11 54.22 59.00 52.80 55.66 4.3M
2025-02-10 51.95 53.85 51.20 53.77 2.4M
2025-02-07 51.90 52.51 50.86 51.57 1.9M
2025-02-06 49.70 51.91 49.18 51.79 1.7M
2025-02-05 49.30 49.99 49.00 49.76 1.3M
2025-01-27 49.75 50.19 48.33 48.45 1.0M
2025-01-24 47.74 49.36 47.58 49.28 1.4M
2025-01-23 48.98 49.68 48.06 48.06 1.3M
2025-01-22 48.80 49.30 48.04 48.46 1.0M
2025-01-21 48.96 49.50 47.79 48.99 1.3M
2025-01-20 48.50 49.20 48.18 48.61 1.1M
2025-01-17 47.90 48.75 47.53 47.89 0.8M
2025-01-16 48.31 49.06 47.50 47.96 1.1M
2025-01-15 48.84 49.60 48.01 48.14 0.9M
2025-01-14 46.90 48.89 46.62 48.87 1.4M
2025-01-13 45.99 46.79 44.92 46.42 0.9M
2025-01-10 48.40 49.50 46.68 46.68 1.2M
2025-01-09 48.01 49.46 48.01 48.78 1.1M
2025-01-08 48.96 49.40 46.58 48.50 1.5M
2025-01-07 48.75 49.48 47.54 49.38 1.4M
2025-01-06 50.90 51.23 48.00 48.25 1.7M
2025-01-03 51.80 55.55 51.29 51.54 1.9M
2025-01-02 53.41 54.84 50.76 51.41 1.8M