Runner Xiamen Corp (603408)

603408
🏛️ 中国 →
11.90
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
2025-09-26 11.52 11.94 11.37 11.90 4.0M
2025-09-25 11.65 11.66 11.56 11.61 1.2M
2025-09-24 11.42 11.67 11.42 11.66 2.3M
2025-09-23 11.57 11.63 11.16 11.55 3.7M
2025-09-22 11.87 11.89 11.57 11.60 2.3M
2025-09-19 11.83 11.96 11.80 11.89 2.0M
2025-09-18 12.12 12.16 11.78 11.90 2.7M
2025-09-17 12.05 12.30 12.05 12.12 3.2M
2025-09-16 11.94 12.08 11.85 12.08 2.3M
2025-09-15 12.05 12.09 11.88 11.94 2.9M
2025-09-12 12.50 12.57 12.01 12.05 5.6M
2025-09-11 12.50 12.91 12.37 12.51 10.5M
2025-09-10 12.32 12.57 12.12 12.55 3.6M
2025-09-09 12.06 12.36 12.02 12.32 2.9M
2025-09-08 11.91 12.18 11.90 12.17 3.1M
2025-09-05 11.76 11.92 11.70 11.87 3.2M
2025-09-04 11.65 11.80 11.58 11.77 2.4M
2025-09-03 11.89 11.90 11.61 11.64 2.5M
2025-09-02 11.86 11.90 11.71 11.85 3.3M
2025-09-01 11.96 12.20 11.77 11.79 4.8M
2025-08-29 12.15 12.22 11.87 11.91 4.1M
2025-08-28 12.34 12.47 11.84 12.24 3.5M
2025-08-27 12.68 12.76 12.13 12.31 3.2M
2025-08-26 12.69 12.82 12.58 12.68 2.0M
2025-08-25 12.78 12.81 12.60 12.64 3.1M
2025-08-22 12.90 12.95 12.67 12.75 3.1M
2025-08-21 12.93 13.13 12.75 12.90 3.4M
2025-08-20 12.50 12.91 12.50 12.84 3.5M
2025-08-19 12.30 12.67 12.26 12.56 3.3M
2025-08-18 12.13 12.26 12.11 12.23 2.4M
2025-08-15 11.88 12.17 11.84 12.09 2.7M
2025-08-14 12.03 12.03 11.88 11.88 2.1M
2025-08-13 12.02 12.06 11.90 12.02 1.9M
2025-08-12 11.93 12.04 11.92 12.02 2.2M
2025-08-11 11.92 11.95 11.85 11.91 1.7M
2025-08-08 11.70 11.95 11.65 11.91 2.9M
2025-08-07 11.83 11.83 11.74 11.76 1.3M
2025-08-06 11.90 11.90 11.71 11.75 1.9M
2025-08-05 11.71 11.83 11.68 11.81 1.4M
2025-08-04 11.62 11.72 11.59 11.71 1.6M
2025-08-01 11.47 11.68 11.42 11.67 2.5M
2025-07-31 11.66 11.72 11.40 11.40 2.3M
2025-07-30 11.67 11.78 11.61 11.70 2.4M
2025-07-29 11.74 11.75 11.59 11.68 1.6M
2025-07-28 11.82 11.86 11.67 11.71 2.3M
2025-07-25 11.68 11.85 11.68 11.80 2.1M
2025-07-24 11.66 11.75 11.63 11.68 1.8M
2025-07-23 11.69 11.78 11.60 11.62 2.8M
2025-07-22 11.45 11.70 11.41 11.68 3.2M
2025-07-21 11.33 11.47 11.31 11.45 2.6M
2025-07-18 11.28 11.33 11.22 11.30 1.9M
2025-07-17 11.37 11.37 11.24 11.27 2.0M
2025-07-16 11.31 11.37 11.29 11.37 1.4M
2025-07-15 11.33 11.38 11.20 11.27 2.4M
2025-07-14 11.26 11.36 11.21 11.33 1.9M
2025-07-11 11.26 11.28 11.17 11.22 2.0M
2025-07-10 11.19 11.23 11.14 11.22 1.6M
2025-07-09 11.26 11.27 11.15 11.18 1.9M
2025-07-08 11.24 11.27 11.13 11.22 1.8M
2025-07-07 11.14 11.21 11.08 11.18 1.8M
2025-07-04 11.20 11.24 11.07 11.12 2.4M
2025-07-03 11.18 11.27 11.11 11.22 2.4M
2025-07-02 11.16 11.18 11.06 11.16 2.3M
2025-07-01 11.00 11.13 10.93 11.12 2.7M
2025-06-30 11.02 11.05 10.92 10.97 1.7M
2025-06-27 10.85 10.97 10.83 10.96 2.5M
2025-06-26 10.93 10.95 10.79 10.83 2.1M
2025-06-25 10.88 10.95 10.80 10.94 2.3M
2025-06-24 10.71 10.90 10.71 10.89 1.9M
2025-06-23 10.61 10.72 10.58 10.70 1.6M
2025-06-20 10.69 10.77 10.65 10.68 1.5M
2025-06-19 10.80 10.84 10.64 10.71 2.0M
2025-06-18 10.90 10.95 10.79 10.81 2.5M
2025-06-17 10.85 11.01 10.85 10.90 3.5M
2025-06-16 11.60 11.70 11.42 11.45 5.7M
2025-06-13 11.82 11.85 11.65 11.69 2.7M
2025-06-12 11.83 11.89 11.71 11.81 2.9M
2025-06-11 11.67 11.90 11.67 11.85 3.3M
2025-06-10 11.60 11.70 11.45 11.61 2.4M
2025-06-09 11.58 11.66 11.54 11.65 2.3M
2025-06-06 11.52 11.56 11.47 11.55 1.9M
2025-06-05 11.58 11.59 11.46 11.50 1.5M
2025-06-04 11.37 11.56 11.37 11.56 2.6M
2025-06-03 11.38 11.43 11.28 11.37 1.9M
2025-05-30 11.45 11.47 11.35 11.38 1.9M
2025-05-29 11.40 11.50 11.32 11.50 2.8M
2025-05-28 11.32 11.40 11.27 11.38 2.1M
2025-05-27 11.37 11.37 11.23 11.28 2.4M
2025-05-26 11.39 11.42 11.22 11.35 2.2M
2025-05-23 11.40 11.57 11.36 11.36 2.2M
2025-05-22 11.52 11.60 11.42 11.42 1.9M
2025-05-21 11.57 11.63 11.52 11.54 2.0M
2025-05-20 11.48 11.61 11.45 11.60 2.4M
2025-05-19 11.53 11.56 11.45 11.52 2.2M
2025-05-16 11.47 11.55 11.42 11.52 2.0M
2025-05-15 11.60 11.61 11.45 11.45 2.9M
2025-05-14 11.57 11.62 11.37 11.55 3.4M
2025-05-13 11.70 11.87 11.54 11.62 5.8M
2025-05-12 11.38 11.54 11.32 11.42 4.7M
2025-05-09 11.32 11.34 11.17 11.28 2.7M
2025-05-08 11.25 11.35 11.15 11.31 3.8M
2025-05-07 11.23 11.36 11.10 11.25 4.0M
2025-05-06 11.05 11.12 10.94 11.12 5.3M
2025-04-30 11.17 11.25 10.92 10.97 4.7M
2025-04-29 10.92 11.20 10.87 11.10 4.1M
2025-04-28 11.40 11.45 10.84 10.91 4.9M
2025-04-25 11.65 11.68 11.43 11.45 3.3M
2025-04-24 11.54 11.70 11.47 11.65 2.7M
2025-04-23 11.33 11.69 11.33 11.58 3.4M
2025-04-22 11.21 11.31 11.16 11.28 2.2M
2025-04-21 11.26 11.27 11.13 11.24 2.1M
2025-04-18 11.14 11.29 11.06 11.26 1.7M
2025-04-17 11.08 11.22 11.00 11.12 2.5M
2025-04-16 11.30 11.30 10.92 11.09 2.1M
2025-04-15 11.23 11.33 11.13 11.30 2.3M
2025-04-14 11.39 11.43 11.15 11.22 3.5M
2025-04-11 11.20 11.40 11.04 11.18 3.2M
2025-04-10 11.06 11.39 11.06 11.12 4.1M
2025-04-09 10.62 10.82 10.25 10.71 5.3M
2025-04-08 11.74 11.74 10.75 10.90 5.3M
2025-04-07 11.83 12.20 11.61 11.61 2.8M
2025-04-03 13.60 13.61 12.80 12.90 5.0M
2025-04-02 13.52 13.83 13.45 13.77 2.1M
2025-04-01 13.40 13.86 13.33 13.52 3.0M
2025-03-31 13.25 13.50 13.14 13.40 3.3M
2025-03-28 13.39 13.51 13.28 13.39 1.7M
2025-03-27 13.53 13.58 13.41 13.42 1.6M
2025-03-26 13.40 13.60 13.40 13.49 1.4M
2025-03-25 13.67 13.74 13.41 13.50 1.9M
2025-03-24 13.45 13.69 13.44 13.61 3.7M
2025-03-21 13.64 13.91 13.45 13.54 3.4M
2025-03-20 13.38 13.64 13.36 13.60 4.0M
2025-03-19 13.38 13.54 13.30 13.35 2.9M
2025-03-18 13.17 13.55 13.01 13.40 4.5M
2025-03-17 12.97 13.22 12.92 13.17 4.3M
2025-03-14 12.59 12.93 12.56 12.93 3.7M
2025-03-13 12.48 12.61 12.43 12.59 2.4M
2025-03-12 12.58 12.61 12.44 12.48 2.5M
2025-03-11 12.53 12.56 12.37 12.56 2.1M
2025-03-10 12.47 12.63 12.45 12.55 2.3M
2025-03-07 12.42 12.54 12.41 12.47 1.5M
2025-03-06 12.44 12.51 12.35 12.47 2.5M
2025-03-05 12.51 12.51 12.29 12.42 1.8M
2025-03-04 12.43 12.60 12.28 12.53 2.2M
2025-03-03 12.44 12.64 12.31 12.41 3.2M
2025-02-28 12.58 12.64 12.35 12.41 2.2M
2025-02-27 12.60 12.67 12.30 12.58 3.1M
2025-02-26 12.43 12.64 12.42 12.54 2.0M
2025-02-25 12.51 12.56 12.36 12.40 1.9M
2025-02-24 12.56 12.72 12.52 12.59 2.2M
2025-02-21 12.56 12.70 12.40 12.56 2.2M
2025-02-20 12.51 12.69 12.49 12.66 1.9M
2025-02-19 12.43 12.50 12.39 12.46 2.1M
2025-02-18 12.82 12.84 12.36 12.42 3.6M
2025-02-17 12.70 12.82 12.57 12.80 2.7M
2025-02-14 12.85 13.21 12.70 12.77 3.2M
2025-02-13 13.30 13.37 12.80 12.81 4.9M
2025-02-12 13.25 13.47 13.17 13.30 3.2M
2025-02-11 13.13 13.63 13.05 13.35 5.0M
2025-02-10 13.23 13.46 13.09 13.13 4.4M
2025-02-07 13.42 13.54 13.16 13.30 4.6M
2025-02-06 13.27 13.60 13.12 13.46 4.3M
2025-02-05 13.60 13.73 13.23 13.27 5.2M
2025-01-27 13.13 13.85 13.13 13.57 5.5M
2025-01-24 12.88 13.10 12.79 13.05 2.5M
2025-01-23 13.31 13.31 12.92 12.96 3.4M
2025-01-22 13.62 13.62 12.90 13.08 5.5M
2025-01-21 13.30 13.78 13.13 13.63 7.2M
2025-01-20 13.03 13.35 12.98 13.20 3.5M
2025-01-17 12.99 13.13 12.83 13.02 3.0M
2025-01-16 12.98 13.38 12.92 13.14 5.3M
2025-01-15 12.27 13.05 12.24 12.89 6.6M
2025-01-14 11.94 12.27 11.90 12.26 3.4M
2025-01-13 12.16 12.44 11.82 11.94 4.9M
2025-01-10 12.69 12.76 12.18 12.19 3.5M
2025-01-09 12.88 13.15 12.71 12.74 3.7M
2025-01-08 13.11 13.18 12.46 13.01 4.8M
2025-01-07 12.43 13.00 12.43 12.99 4.7M
2025-01-06 12.35 12.75 12.01 12.48 3.7M
2025-01-03 12.98 13.34 12.39 12.43 6.0M
2025-01-02 12.50 13.30 12.45 13.00 6.0M