Ruitai Materials Technology Co Ltd (002066)

002066
🏛️ 中国 →
14.92
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 11.06 11.20 11.04 11.11 2.3M
2023-12-28 10.67 11.13 10.58 11.11 2.7M
2023-12-27 10.67 10.73 10.52 10.65 1.9M
2023-12-26 10.77 10.80 10.64 10.69 2.5M
2023-12-25 10.93 10.97 10.59 10.71 3.6M
2023-12-22 11.14 11.19 10.88 10.93 2.4M
2023-12-21 10.96 11.15 10.84 11.13 3.1M
2023-12-20 11.14 11.30 11.07 11.08 2.9M
2023-12-19 11.08 11.18 11.02 11.11 3.3M
2023-12-18 11.36 11.44 11.02 11.10 5.9M
2023-12-15 11.46 11.64 11.19 11.40 8.2M
2023-12-14 11.33 11.84 11.33 11.61 8.8M
2023-12-13 11.22 11.45 11.09 11.28 3.3M
2023-12-12 11.03 11.22 10.97 11.22 2.5M
2023-12-11 10.95 11.11 10.84 11.02 3.5M
2023-12-08 11.27 11.32 10.90 10.93 3.7M
2023-12-07 11.38 11.39 11.21 11.26 2.1M
2023-12-06 11.15 11.45 11.15 11.33 2.5M
2023-12-05 11.26 11.36 11.24 11.24 2.1M
2023-12-04 11.26 11.39 11.15 11.36 2.7M
2023-12-01 11.18 11.40 11.11 11.30 2.7M
2023-11-30 11.38 11.39 11.10 11.17 2.1M
2023-11-29 11.35 11.43 11.24 11.28 2.1M
2023-11-28 11.31 11.38 11.21 11.36 1.9M
2023-11-27 11.34 11.35 11.15 11.25 3.8M
2023-11-24 11.46 11.49 11.31 11.34 3.0M
2023-11-23 11.29 11.45 11.28 11.42 3.0M
2023-11-22 11.34 11.46 11.29 11.35 3.5M
2023-11-21 11.26 11.50 11.26 11.32 3.2M
2023-11-20 11.29 11.32 11.08 11.26 3.3M
2023-11-17 11.11 11.25 11.06 11.22 1.8M
2023-11-16 11.13 11.17 11.05 11.11 2.1M
2023-11-15 11.09 11.16 11.02 11.09 2.3M
2023-11-14 10.93 11.03 10.89 11.01 2.1M
2023-11-13 10.82 10.93 10.79 10.92 2.1M
2023-11-10 10.83 10.89 10.71 10.82 2.9M
2023-11-09 10.71 10.86 10.71 10.83 2.6M
2023-11-08 10.68 10.80 10.64 10.73 2.1M
2023-11-07 10.64 10.72 10.58 10.69 1.9M
2023-11-06 10.65 10.73 10.57 10.66 2.6M
2023-11-03 10.62 10.68 10.55 10.64 1.7M
2023-11-02 10.58 10.73 10.56 10.62 1.8M
2023-11-01 10.53 10.67 10.47 10.66 2.1M
2023-10-31 10.46 10.56 10.46 10.51 1.4M
2023-10-30 10.40 10.54 10.31 10.49 2.9M
2023-10-27 10.28 10.43 10.20 10.40 1.4M
2023-10-26 10.31 10.36 10.19 10.28 1.6M
2023-10-25 10.19 10.38 10.19 10.31 1.9M
2023-10-24 9.79 10.15 9.76 10.13 2.0M
2023-10-23 9.98 10.05 9.71 9.76 2.4M
2023-10-20 10.02 10.19 10.02 10.08 1.1M
2023-10-19 10.05 10.25 10.01 10.10 1.5M
2023-10-18 10.24 10.24 10.08 10.09 1.2M
2023-10-17 10.18 10.27 10.17 10.24 1.2M
2023-10-16 10.22 10.28 10.13 10.21 1.7M
2023-10-13 10.40 10.41 10.19 10.22 1.7M
2023-10-12 10.47 10.48 10.32 10.42 1.4M
2023-10-11 10.33 10.46 10.24 10.38 1.7M
2023-10-10 10.39 10.58 10.22 10.29 2.4M
2023-10-09 10.85 10.87 10.38 10.40 4.1M
2023-09-28 10.72 10.89 10.70 10.88 2.1M
2023-09-27 10.66 10.80 10.61 10.72 1.4M
2023-09-26 10.83 10.83 10.68 10.68 1.7M
2023-09-25 10.95 10.95 10.80 10.81 1.9M
2023-09-22 10.78 10.95 10.63 10.95 1.8M
2023-09-21 10.97 11.03 10.74 10.77 1.9M
2023-09-20 10.95 11.11 10.90 10.97 1.3M
2023-09-19 11.09 11.13 10.93 10.99 1.7M
2023-09-18 10.90 11.12 10.75 11.08 2.7M
2023-09-15 10.89 10.95 10.80 10.88 1.5M
2023-09-14 11.03 11.09 10.80 10.89 2.0M
2023-09-13 11.15 11.22 10.98 11.05 1.5M
2023-09-12 11.26 11.30 11.20 11.23 1.3M
2023-09-11 11.27 11.31 11.20 11.29 1.7M
2023-09-08 11.25 11.30 11.17 11.25 1.6M
2023-09-07 11.28 11.44 11.24 11.27 1.8M
2023-09-06 11.41 11.44 11.23 11.38 1.4M
2023-09-05 11.41 11.41 11.30 11.33 1.5M
2023-09-04 11.20 11.40 11.20 11.40 3.1M
2023-09-01 11.19 11.28 11.11 11.20 2.7M
2023-08-31 11.15 11.23 11.09 11.14 2.8M
2023-08-30 11.26 11.32 11.12 11.17 1.9M
2023-08-29 11.02 11.23 10.89 11.21 2.4M
2023-08-28 11.09 11.27 10.92 10.95 3.7M
2023-08-25 10.89 11.00 10.66 10.74 2.4M
2023-08-24 10.95 11.05 10.70 10.89 1.9M
2023-08-23 11.23 11.26 10.95 10.95 2.0M
2023-08-22 11.47 11.47 11.06 11.23 2.3M
2023-08-21 11.37 11.58 11.35 11.35 2.0M
2023-08-18 11.47 11.63 11.38 11.40 2.5M
2023-08-17 11.26 11.51 11.10 11.47 2.5M
2023-08-16 11.35 11.38 11.21 11.21 1.4M
2023-08-15 11.49 11.49 11.27 11.36 1.4M
2023-08-14 11.24 11.53 11.15 11.49 2.4M
2023-08-11 11.61 11.63 11.27 11.28 2.0M
2023-08-10 11.55 11.66 11.53 11.61 1.4M
2023-08-09 11.74 11.75 11.58 11.62 2.0M
2023-08-08 11.82 11.82 11.65 11.77 1.6M
2023-08-07 11.88 11.97 11.72 11.78 2.0M
2023-08-04 12.15 12.15 11.87 11.91 2.6M
2023-08-03 12.09 12.14 11.93 12.03 1.7M
2023-08-02 12.15 12.21 12.06 12.14 2.3M
2023-08-01 12.19 12.21 12.07 12.16 2.9M
2023-07-31 12.09 12.26 12.04 12.24 4.0M
2023-07-28 12.01 12.13 11.92 12.07 2.3M
2023-07-27 12.06 12.14 11.94 12.04 3.0M
2023-07-26 11.99 12.14 11.91 12.00 2.8M
2023-07-25 11.77 12.08 11.74 12.04 4.1M
2023-07-24 11.65 11.80 11.58 11.70 1.7M
2023-07-21 11.79 11.86 11.64 11.69 1.9M
2023-07-20 11.87 11.95 11.72 11.78 2.4M
2023-07-19 11.91 12.02 11.81 11.88 2.3M
2023-07-18 11.79 11.97 11.67 11.91 3.5M
2023-07-17 11.68 11.80 11.44 11.79 3.3M
2023-07-14 11.67 11.71 11.61 11.68 2.4M
2023-07-13 11.63 11.78 11.59 11.72 2.1M
2023-07-12 11.80 11.87 11.59 11.61 1.9M
2023-07-11 11.73 11.82 11.66 11.82 1.4M
2023-07-10 11.91 11.91 11.68 11.72 1.5M
2023-07-07 12.00 12.00 11.78 11.83 1.8M
2023-07-06 11.90 12.00 11.83 11.90 2.2M
2023-07-05 11.96 12.03 11.88 11.96 2.4M
2023-07-04 11.95 12.02 11.85 11.99 2.7M
2023-07-03 11.95 12.10 11.84 11.92 3.3M
2023-06-30 11.74 12.00 11.65 11.95 3.7M
2023-06-29 11.62 11.85 11.53 11.77 3.7M
2023-06-28 11.69 11.69 11.45 11.62 2.8M
2023-06-27 11.10 11.65 11.08 11.65 4.6M
2023-06-26 11.33 11.35 11.09 11.13 3.0M
2023-06-21 11.41 11.61 11.37 11.45 2.6M
2023-06-20 11.66 11.73 11.47 11.47 3.0M
2023-06-19 11.75 11.93 11.68 11.71 6.1M
2023-06-16 11.60 12.11 11.60 11.84 10.1M
2023-06-15 11.24 11.47 11.20 11.45 2.2M
2023-06-14 11.29 11.33 11.10 11.27 2.1M
2023-06-13 11.19 11.33 11.08 11.20 1.8M
2023-06-12 11.16 11.23 10.84 11.19 3.1M
2023-06-09 11.32 11.38 11.19 11.19 2.1M
2023-06-08 11.32 11.39 11.24 11.32 1.7M
2023-06-07 11.35 11.43 11.30 11.35 1.5M
2023-06-06 11.65 11.65 11.31 11.35 2.4M
2023-06-05 11.59 11.77 11.49 11.60 2.7M
2023-06-02 11.49 11.61 11.42 11.60 2.6M
2023-06-01 11.51 11.57 11.36 11.49 2.2M
2023-05-31 11.57 11.59 11.45 11.47 2.5M
2023-05-30 11.40 11.62 11.34 11.57 2.6M
2023-05-29 11.55 11.63 11.36 11.40 2.5M
2023-05-26 11.36 11.63 11.25 11.59 3.2M
2023-05-25 11.46 11.46 11.27 11.39 2.4M
2023-05-24 11.46 11.53 11.33 11.46 1.5M
2023-05-23 11.52 11.62 11.40 11.42 2.1M
2023-05-22 11.60 11.60 11.44 11.57 1.9M
2023-05-19 11.49 11.65 11.35 11.54 2.7M
2023-05-18 11.42 11.50 11.37 11.48 2.3M
2023-05-17 11.27 11.44 11.19 11.42 2.2M
2023-05-16 11.37 11.40 11.23 11.30 1.9M
2023-05-15 11.25 11.35 11.06 11.32 2.0M
2023-05-12 11.41 11.45 11.23 11.25 1.6M
2023-05-11 11.38 11.46 11.35 11.41 2.4M
2023-05-10 11.23 11.45 11.23 11.39 2.5M
2023-05-09 11.35 11.51 11.20 11.29 2.7M
2023-05-08 11.20 11.41 11.19 11.40 2.6M
2023-05-05 11.35 11.35 11.10 11.19 2.2M
2023-05-04 11.21 11.49 11.11 11.33 2.8M
2023-04-28 10.95 11.23 10.85 11.21 2.4M
2023-04-27 10.73 10.98 10.61 10.86 2.5M
2023-04-26 10.50 10.79 10.20 10.73 2.9M
2023-04-25 10.95 10.95 10.30 10.55 4.0M
2023-04-24 10.89 11.02 10.67 10.83 2.8M
2023-04-21 11.16 11.31 10.90 10.93 2.8M
2023-04-20 11.34 11.37 11.09 11.16 3.0M
2023-04-19 11.48 11.50 11.25 11.33 2.4M
2023-04-18 11.64 11.69 11.45 11.49 2.3M
2023-04-17 11.53 11.70 11.52 11.69 3.0M
2023-04-14 11.38 11.76 11.38 11.55 3.9M
2023-04-13 11.36 11.49 11.24 11.35 2.3M
2023-04-12 11.35 11.45 11.28 11.36 2.9M
2023-04-11 11.41 11.41 11.17 11.26 3.5M
2023-04-10 11.68 11.75 11.36 11.44 4.0M
2023-04-07 11.41 11.84 11.38 11.74 3.6M
2023-04-06 11.58 11.58 11.32 11.43 3.1M
2023-04-04 11.79 11.80 11.53 11.60 3.0M
2023-04-03 11.72 11.81 11.64 11.79 3.0M
2023-03-31 11.55 11.73 11.45 11.72 2.8M
2023-03-30 11.69 11.69 11.41 11.50 3.3M
2023-03-29 11.70 11.72 11.56 11.68 2.5M
2023-03-28 11.81 11.84 11.68 11.69 2.8M
2023-03-27 11.88 11.89 11.61 11.77 4.5M
2023-03-24 12.14 12.14 11.76 11.83 7.3M
2023-03-23 12.14 12.18 12.02 12.11 3.5M
2023-03-22 12.19 12.27 12.11 12.15 3.8M
2023-03-21 12.10 12.18 12.08 12.18 3.0M
2023-03-20 12.24 12.28 12.03 12.10 4.0M
2023-03-17 12.23 12.32 12.11 12.23 3.7M
2023-03-16 12.33 12.40 12.08 12.10 4.8M
2023-03-15 12.05 12.43 12.04 12.33 6.1M
2023-03-14 12.28 12.39 12.00 12.05 6.5M
2023-03-13 12.12 12.44 12.07 12.42 8.5M
2023-03-10 12.91 12.91 12.22 12.24 14.0M
2023-03-09 13.38 13.39 12.74 13.00 14.0M
2023-03-08 13.32 13.38 12.99 13.35 12.0M
2023-03-07 13.68 13.81 13.30 13.39 19.6M
2023-03-06 14.10 14.50 13.45 13.58 35.3M
2023-03-03 12.59 13.85 12.52 13.85 17.1M
2023-03-02 12.51 12.73 12.51 12.59 2.8M
2023-03-01 12.44 12.61 12.36 12.57 2.4M
2023-02-28 12.38 12.48 12.23 12.42 2.6M
2023-02-27 12.51 12.53 12.31 12.35 2.4M
2023-02-24 12.61 12.63 12.45 12.51 2.2M
2023-02-23 12.77 12.77 12.52 12.61 3.2M
2023-02-22 12.92 12.92 12.65 12.70 3.4M
2023-02-21 13.00 13.00 12.75 12.92 2.6M
2023-02-20 12.60 12.97 12.60 12.94 3.7M
2023-02-17 12.69 12.90 12.62 12.67 4.3M
2023-02-16 13.05 13.25 12.60 12.65 6.8M
2023-02-15 13.00 13.28 12.96 13.05 5.3M
2023-02-14 13.02 13.08 12.90 13.02 3.6M
2023-02-13 12.85 13.04 12.80 13.01 4.6M
2023-02-10 12.76 12.92 12.65 12.85 3.6M
2023-02-09 12.75 12.87 12.57 12.78 4.6M
2023-02-08 12.64 12.74 12.58 12.61 2.5M
2023-02-07 12.61 12.76 12.56 12.64 2.9M
2023-02-06 12.73 12.73 12.51 12.55 3.0M
2023-02-03 12.68 12.76 12.56 12.74 3.7M
2023-02-02 12.82 12.88 12.62 12.69 5.4M
2023-02-01 12.39 13.01 12.39 12.83 7.6M
2023-01-31 12.40 12.46 12.31 12.39 3.3M
2023-01-30 12.50 12.50 12.28 12.38 4.6M
2023-01-20 12.00 12.44 12.00 12.31 5.7M
2023-01-19 12.01 12.15 11.90 11.94 4.0M
2023-01-18 11.90 12.10 11.80 12.06 4.2M
2023-01-17 12.10 12.30 11.80 12.00 6.8M
2023-01-16 11.52 12.20 11.46 12.11 6.5M
2023-01-13 11.41 11.78 11.35 11.56 4.3M
2023-01-12 11.51 11.57 11.31 11.39 2.6M
2023-01-11 11.62 11.74 11.43 11.45 2.9M
2023-01-10 11.82 11.97 11.57 11.61 3.7M
2023-01-09 11.63 11.75 11.51 11.63 1.9M
2023-01-06 11.57 11.83 11.57 11.63 3.1M
2023-01-05 11.50 11.65 11.40 11.60 2.9M
2023-01-04 11.55 11.71 11.44 11.54 3.4M
2023-01-03 11.16 11.54 11.07 11.50 4.7M