Rongsheng Petrochemical Co Ltd (002493)

002493
🏛️ 中国 →
9.89
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
2022-12-30 12.20 12.41 12.20 12.30 12.6M
2022-12-29 12.24 12.45 12.15 12.23 11.4M
2022-12-28 12.40 12.47 12.08 12.25 14.9M
2022-12-27 11.97 12.53 11.83 12.44 19.7M
2022-12-26 12.05 12.10 11.83 11.89 14.3M
2022-12-23 11.83 12.17 11.82 11.99 12.9M
2022-12-22 12.25 12.38 11.90 11.95 18.8M
2022-12-21 12.30 12.39 12.12 12.24 11.3M
2022-12-20 12.40 12.55 12.19 12.30 12.1M
2022-12-19 12.80 13.00 12.40 12.45 17.0M
2022-12-16 12.65 13.08 12.55 12.87 25.7M
2022-12-15 13.03 13.09 12.62 12.65 17.4M
2022-12-14 12.98 13.10 12.90 13.01 10.0M
2022-12-13 13.02 13.12 12.91 12.94 8.5M
2022-12-12 13.31 13.43 12.94 12.97 16.8M
2022-12-09 13.31 13.44 13.10 13.42 19.8M
2022-12-08 12.85 13.37 12.82 13.20 28.8M
2022-12-07 13.25 13.39 12.78 12.91 36.6M
2022-12-06 13.25 13.31 12.95 13.28 19.9M
2022-12-05 12.90 13.43 12.90 13.25 30.6M
2022-12-02 12.87 13.00 12.71 12.88 17.4M
2022-12-01 12.60 13.00 12.58 12.83 36.4M
2022-11-30 12.56 12.85 12.38 12.39 16.7M
2022-11-29 12.30 12.83 12.30 12.56 27.2M
2022-11-28 12.07 12.40 11.92 12.29 25.2M
2022-11-25 12.08 12.39 12.08 12.29 16.1M
2022-11-24 12.16 12.23 12.10 12.15 8.3M
2022-11-23 12.11 12.32 12.04 12.15 13.6M
2022-11-22 12.12 12.29 12.05 12.11 11.6M
2022-11-21 12.10 12.15 11.84 12.09 15.1M
2022-11-18 12.21 12.31 12.08 12.11 15.4M
2022-11-17 12.34 12.36 12.10 12.26 15.0M
2022-11-16 12.48 12.49 12.23 12.32 14.9M
2022-11-15 12.39 12.50 12.22 12.49 14.3M
2022-11-14 12.45 12.68 12.36 12.38 21.1M
2022-11-11 12.32 12.58 12.15 12.43 26.6M
2022-11-10 12.02 12.09 11.90 12.05 12.6M
2022-11-09 12.18 12.29 11.98 12.05 16.1M
2022-11-08 12.26 12.29 12.06 12.10 19.0M
2022-11-07 12.05 12.31 11.97 12.25 27.8M
2022-11-04 11.52 12.17 11.50 12.06 41.7M
2022-11-03 11.37 11.62 11.32 11.56 29.0M
2022-11-02 11.24 11.59 11.10 11.47 34.2M
2022-11-01 10.70 11.15 10.70 11.15 28.1M
2022-10-31 10.70 11.00 10.65 10.70 33.5M
2022-10-28 11.20 11.24 10.80 10.88 36.3M
2022-10-27 11.02 11.33 11.02 11.24 36.8M
2022-10-26 10.07 11.34 10.00 11.17 87.6M
2022-10-25 11.01 11.02 10.62 10.71 51.9M
2022-10-24 11.46 11.57 10.95 11.02 34.0M
2022-10-21 11.51 11.76 11.37 11.46 33.9M
2022-10-20 11.33 11.58 11.26 11.47 23.2M
2022-10-19 11.82 11.87 11.42 11.45 38.2M
2022-10-18 11.99 12.18 11.76 11.85 34.7M
2022-10-17 12.01 12.01 11.56 11.96 52.4M
2022-10-14 12.08 12.19 11.90 12.00 58.7M
2022-10-13 12.39 12.39 11.90 11.94 54.5M
2022-10-12 13.07 13.16 12.11 12.54 75.5M
2022-10-11 13.01 13.24 12.70 13.20 22.1M
2022-10-10 13.89 13.98 12.86 13.00 36.0M
2022-09-30 13.70 14.05 13.55 13.83 14.6M
2022-09-29 13.70 13.86 13.57 13.73 15.7M
2022-09-28 13.65 13.95 13.60 13.61 15.1M
2022-09-27 13.66 13.79 13.30 13.72 24.2M
2022-09-26 13.90 13.97 13.59 13.60 21.7M
2022-09-23 14.09 14.39 13.89 13.95 16.4M
2022-09-22 14.16 14.23 14.00 14.09 12.8M
2022-09-21 14.43 14.43 14.11 14.27 16.3M
2022-09-20 14.45 14.56 14.30 14.48 15.6M
2022-09-19 14.35 14.51 14.11 14.33 23.3M
2022-09-16 15.04 15.10 14.30 14.35 28.7M
2022-09-15 15.13 15.18 14.76 14.98 29.1M
2022-09-14 14.73 15.18 14.61 15.07 25.4M
2022-09-13 15.05 15.08 14.88 15.00 21.3M
2022-09-09 14.66 15.00 14.55 14.93 23.6M
2022-09-08 14.88 14.92 14.58 14.61 22.4M
2022-09-07 14.72 15.27 14.66 14.83 39.0M
2022-09-06 14.29 14.83 14.26 14.81 44.0M
2022-09-05 14.03 14.24 14.00 14.18 16.0M
2022-09-02 14.23 14.26 14.01 14.05 20.3M
2022-09-01 14.08 14.52 14.05 14.14 25.9M
2022-08-31 14.11 14.31 13.98 14.16 31.0M
2022-08-30 14.39 14.41 14.01 14.15 26.3M
2022-08-29 14.30 14.41 13.98 14.40 24.6M
2022-08-26 14.59 14.64 14.27 14.35 25.5M
2022-08-25 14.47 14.64 14.22 14.57 26.1M
2022-08-24 15.00 15.03 14.40 14.47 41.5M
2022-08-23 15.21 15.45 14.97 15.01 31.5M
2022-08-22 15.15 15.36 14.94 15.24 32.7M
2022-08-19 15.15 15.42 15.05 15.19 33.4M
2022-08-18 15.79 15.98 15.07 15.22 71.6M
2022-08-17 15.85 15.91 15.25 15.41 50.1M
2022-08-16 16.40 16.40 15.75 15.92 55.6M
2022-08-15 16.55 16.99 16.23 16.40 64.0M
2022-08-12 16.05 16.53 15.78 16.31 58.7M
2022-08-11 16.20 16.85 15.89 16.03 93.1M
2022-08-10 15.18 16.12 15.06 15.99 77.8M
2022-08-09 15.55 15.55 15.00 15.05 42.6M
2022-08-08 14.68 15.48 14.65 15.35 64.8M
2022-08-05 14.20 14.80 13.90 14.71 60.5M
2022-08-04 13.93 13.98 13.61 13.67 19.3M
2022-08-03 13.69 14.32 13.67 13.68 27.3M
2022-08-02 13.92 13.92 13.37 13.71 34.9M
2022-08-01 14.29 14.29 13.93 14.02 18.1M
2022-07-29 14.35 14.65 14.15 14.29 26.8M
2022-07-28 14.10 14.47 13.91 14.36 30.9M
2022-07-27 14.13 14.14 13.91 14.03 13.1M
2022-07-26 13.79 14.14 13.79 14.02 16.7M
2022-07-25 13.86 13.99 13.73 13.78 17.2M
2022-07-22 14.15 14.29 13.86 13.93 28.0M
2022-07-21 14.50 14.55 14.14 14.17 22.7M
2022-07-20 14.65 14.77 14.38 14.53 21.2M
2022-07-19 14.61 14.77 14.41 14.68 21.9M
2022-07-18 14.59 14.81 14.35 14.61 36.4M
2022-07-15 15.33 15.33 14.52 14.52 30.9M
2022-07-14 15.13 15.38 14.90 15.28 20.5M
2022-07-13 15.27 15.39 15.10 15.13 21.4M
2022-07-12 15.29 15.53 15.11 15.26 35.9M
2022-07-11 14.56 15.47 14.42 15.18 44.4M
2022-07-08 14.80 14.95 14.46 14.56 29.2M
2022-07-07 14.85 15.04 14.68 14.72 26.1M
2022-07-06 15.30 15.37 14.65 14.82 43.1M
2022-07-05 15.35 15.84 15.11 15.23 38.7M
2022-07-04 15.20 15.40 15.02 15.36 22.2M
2022-07-01 15.36 15.50 15.18 15.22 13.6M
2022-06-30 15.42 15.56 15.05 15.39 22.5M
2022-06-29 15.33 15.57 15.20 15.37 32.0M
2022-06-28 15.41 15.46 15.11 15.30 29.3M
2022-06-27 15.45 15.59 15.10 15.39 42.0M
2022-06-24 15.38 15.60 15.20 15.48 24.2M
2022-06-23 15.45 15.52 15.08 15.42 33.2M
2022-06-22 15.89 15.93 15.53 15.59 22.2M
2022-06-21 16.07 16.15 15.66 15.80 30.4M
2022-06-20 16.21 16.41 15.79 16.07 44.0M
2022-06-17 16.22 16.50 15.91 16.21 32.4M
2022-06-16 16.75 16.90 16.18 16.26 33.3M
2022-06-15 16.80 17.33 16.70 16.74 51.6M
2022-06-14 16.37 16.98 16.22 16.81 43.0M
2022-06-13 16.23 17.02 16.10 16.67 51.3M
2022-06-10 16.00 16.44 15.80 16.31 41.0M
2022-06-09 16.04 16.25 15.79 16.02 20.4M
2022-06-08 15.79 16.35 15.68 16.09 35.9M
2022-06-07 15.64 15.84 15.39 15.54 21.0M
2022-06-06 15.30 15.82 15.16 15.70 28.1M
2022-06-02 15.42 15.60 15.24 15.37 22.5M
2022-06-01 15.96 16.06 15.34 15.42 32.8M
2022-05-31 15.21 15.99 15.10 15.98 53.3M
2022-05-30 15.12 15.35 15.01 15.22 17.9M
2022-05-27 15.50 15.55 15.06 15.13 31.4M
2022-05-26 14.28 15.42 14.20 15.29 64.1M
2022-05-25 14.68 14.79 14.20 14.28 30.3M
2022-05-24 14.72 15.28 14.56 14.66 45.7M
2022-05-23 14.30 14.81 14.14 14.73 30.8M
2022-05-20 14.14 14.48 13.97 14.34 35.3M
2022-05-19 14.00 14.19 13.45 14.14 28.7M
2022-05-18 14.38 14.40 14.02 14.13 14.6M
2022-05-17 14.24 14.33 14.05 14.26 17.2M
2022-05-16 14.33 14.54 14.14 14.25 20.9M
2022-05-13 14.38 14.51 14.06 14.17 18.4M
2022-05-12 14.44 14.75 14.25 14.35 20.5M
2022-05-11 14.34 14.53 14.20 14.21 31.8M
2022-05-10 14.08 14.76 13.89 14.23 43.3M
2022-05-09 14.20 14.37 13.96 14.22 26.5M
2022-05-06 13.80 14.48 13.70 14.30 29.9M
2022-05-05 13.72 14.35 13.62 14.12 35.6M
2022-04-29 13.27 13.77 13.10 13.72 31.8M
2022-04-28 12.81 13.29 12.58 13.22 36.5M
2022-04-27 12.57 12.87 12.18 12.73 58.8M
2022-04-26 13.14 13.29 12.60 12.94 34.5M
2022-04-25 13.56 13.78 13.11 13.15 31.1M
2022-04-22 13.84 13.96 13.47 13.79 18.4M
2022-04-21 14.00 14.19 13.78 13.86 23.1M
2022-04-20 14.50 14.62 13.90 14.02 19.9M
2022-04-19 14.37 14.69 14.37 14.47 16.8M
2022-04-18 14.40 14.57 14.10 14.32 11.1M
2022-04-15 14.70 14.70 14.20 14.49 20.2M
2022-04-14 14.74 14.89 14.53 14.85 21.2M
2022-04-13 14.95 14.99 14.60 14.71 16.4M
2022-04-12 14.84 15.25 14.65 15.11 27.1M
2022-04-11 15.46 15.46 14.88 15.03 34.9M
2022-04-08 14.73 15.49 14.72 15.32 51.7M
2022-04-07 14.52 15.04 14.42 14.76 39.8M
2022-04-06 14.35 14.56 14.21 14.53 23.7M
2022-04-01 14.26 14.48 14.10 14.36 26.1M
2022-03-31 14.27 14.43 14.14 14.30 25.3M
2022-03-30 14.55 14.83 14.28 14.37 44.5M
2022-03-29 14.67 14.77 14.20 14.37 24.3M
2022-03-28 14.13 14.42 13.92 14.38 26.2M
2022-03-25 14.59 14.71 14.28 14.29 35.0M
2022-03-24 14.45 14.52 14.00 14.37 37.8M
2022-03-23 14.75 14.89 14.62 14.69 27.3M
2022-03-22 14.70 14.90 14.62 14.81 33.4M
2022-03-21 15.15 15.36 14.85 15.03 32.9M
2022-03-18 15.40 15.47 15.01 15.25 40.8M
2022-03-17 15.39 16.03 15.26 15.75 58.5M
2022-03-16 14.75 15.20 14.55 15.15 68.8M
2022-03-15 14.75 14.77 14.18 14.40 60.3M
2022-03-14 14.82 15.15 14.52 14.58 49.6M
2022-03-11 14.84 15.05 14.35 14.82 88.4M
2022-03-10 14.30 14.84 14.30 14.84 104.9M
2022-03-09 14.06 14.20 12.83 13.49 108.9M
2022-03-08 14.80 14.99 13.96 14.26 85.7M
2022-03-07 15.98 16.00 14.86 14.86 136.4M
2022-03-04 16.67 16.89 16.24 16.51 45.5M
2022-03-03 16.89 16.89 16.10 16.66 68.4M
2022-03-02 18.30 18.30 16.47 16.96 88.3M
2022-03-01 18.80 18.98 18.10 18.30 35.1M
2022-02-28 18.55 19.05 18.41 18.83 31.3M
2022-02-25 18.68 18.82 18.32 18.57 27.8M
2022-02-24 18.95 19.04 18.26 18.48 30.6M
2022-02-23 19.49 19.57 18.75 18.95 32.4M
2022-02-22 19.70 19.74 19.20 19.50 23.2M
2022-02-21 19.66 20.05 19.52 19.73 17.9M
2022-02-18 19.36 19.83 19.30 19.66 23.1M
2022-02-17 19.50 19.58 19.23 19.44 23.8M
2022-02-16 19.44 19.90 19.21 19.44 24.7M
2022-02-15 19.67 19.79 19.38 19.47 27.1M
2022-02-14 19.84 20.20 19.47 19.67 36.1M
2022-02-11 19.78 20.25 19.68 19.84 34.7M
2022-02-10 19.14 19.98 19.11 19.77 37.8M
2022-02-09 19.20 19.52 19.15 19.23 26.6M
2022-02-08 18.89 19.37 18.63 19.31 45.8M
2022-02-07 18.50 19.25 18.26 18.88 38.1M
2022-01-28 17.75 18.23 17.50 17.99 28.7M
2022-01-27 18.09 18.17 17.67 17.72 20.2M
2022-01-26 18.42 18.58 17.72 18.10 29.4M
2022-01-25 18.50 18.99 18.40 18.47 23.3M
2022-01-24 18.53 18.96 18.35 18.93 27.0M
2022-01-21 18.84 19.06 18.35 18.53 31.7M
2022-01-20 19.02 19.39 18.84 19.03 29.7M
2022-01-19 18.97 19.70 18.90 19.14 50.2M
2022-01-18 18.66 19.14 18.60 18.93 32.3M
2022-01-17 19.25 19.39 18.38 18.64 62.2M
2022-01-14 19.40 19.45 18.83 19.27 39.0M
2022-01-13 19.66 19.88 19.40 19.47 53.1M
2022-01-12 19.06 19.55 18.91 19.35 41.0M
2022-01-11 19.31 19.39 18.94 19.00 39.8M
2022-01-10 18.41 19.38 18.35 19.27 62.3M
2022-01-07 18.69 19.18 18.50 18.54 53.2M
2022-01-06 18.20 19.29 18.05 18.69 66.2M
2022-01-05 17.72 18.38 17.72 18.10 33.1M
2022-01-04 18.13 18.24 17.85 17.90 21.9M