Shanghai Rongtai Health Technology Corp Ltd (603579)

603579
🏛️ 中国 →
34.86
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 36.03 36.54 36.01 36.03 318.8K
09:35 36.03 36.32 36.03 36.19 139.2K
09:40 36.27 36.41 36.20 36.23 105.5K
09:45 36.23 36.37 36.15 36.26 155.6K
09:50 36.22 36.70 36.22 36.70 269.3K
09:55 36.72 36.86 36.67 36.80 219.1K
10:00 36.80 37.30 36.79 37.04 483.4K
10:05 37.00 37.06 36.87 36.95 145.9K
10:10 36.95 36.96 36.70 36.80 178.3K
10:15 36.80 36.88 36.65 36.69 113.4K
10:20 36.69 37.00 36.69 37.00 70.4K
10:25 37.00 37.11 37.00 37.04 143.6K
10:30 37.04 37.49 37.04 37.17 440.0K
10:35 37.18 37.26 37.11 37.13 171.5K
10:40 37.13 37.24 37.04 37.19 78.8K
10:45 37.18 37.43 37.18 37.32 142.6K
10:50 37.33 37.43 37.23 37.35 93.9K
10:55 37.31 37.70 37.31 37.56 349.9K
11:00 37.56 37.80 37.56 37.70 307.4K
11:05 37.70 37.85 37.61 37.66 220.1K
11:10 37.67 37.67 37.49 37.54 109.4K
11:15 37.54 37.65 37.40 37.55 80.9K
11:20 37.57 37.82 37.55 37.68 152.5K
11:25 37.68 37.75 37.67 37.71 148.8K
13:00 37.71 37.85 37.52 37.62 209.5K
13:05 37.59 37.99 37.59 37.82 236.9K
13:10 37.82 38.09 37.78 38.09 378.1K
13:15 38.08 38.08 37.80 37.85 167.6K
13:20 37.84 37.89 37.62 37.62 95.0K
13:25 37.60 37.60 37.45 37.52 96.1K
13:30 37.52 37.64 37.49 37.55 95.8K
13:35 37.53 37.55 37.51 37.53 22.1K
13:40 37.52 37.56 37.30 37.39 119.2K
13:45 37.40 37.41 37.20 37.26 131.7K
13:50 37.26 37.30 37.22 37.22 49.5K
13:55 37.22 37.34 37.22 37.33 41.3K
14:00 37.33 37.41 37.32 37.39 65.0K
14:05 37.39 37.41 37.33 37.34 36.4K
14:10 37.34 37.36 37.27 37.30 72.3K
14:15 37.30 37.30 37.24 37.27 69.7K
14:20 37.27 37.41 37.27 37.33 52.9K
14:25 37.32 37.41 37.32 37.36 55.9K
14:30 37.37 37.41 37.32 37.36 60.5K
14:35 37.36 37.37 37.22 37.22 122.8K
14:40 37.21 37.26 37.12 37.17 164.4K
14:45 37.17 37.17 36.94 37.00 225.4K
14:50 37.02 37.06 36.93 36.95 175.1K
14:55 36.95 37.01 36.95 36.99 189.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 36.85 36.96 34.80 34.86 8.4M
2025-09-25 36.02 38.10 36.01 36.99 7.6M
2025-09-24 35.40 36.86 34.44 36.31 7.1M
2025-09-23 37.00 37.00 34.71 34.97 8.2M
2025-09-22 36.92 37.55 36.39 36.67 4.7M
2025-09-19 39.43 39.43 36.59 36.79 7.0M
2025-09-18 39.80 40.99 38.64 39.05 10.1M
2025-09-17 39.31 41.10 38.75 40.00 13.8M
2025-09-16 35.01 38.85 35.01 38.85 12.4M
2025-09-15 35.70 36.53 34.94 35.32 6.1M
2025-09-12 37.60 37.60 35.57 35.93 8.0M
2025-09-11 35.12 37.10 34.80 36.95 8.6M
2025-09-10 34.05 35.85 33.98 35.29 6.9M
2025-09-09 37.06 37.65 34.02 34.28 13.1M
2025-09-08 37.70 39.49 37.00 37.80 8.3M
2025-09-05 37.20 38.62 36.40 38.30 7.2M
2025-09-04 38.56 39.00 35.98 37.35 8.1M
2025-09-03 39.42 40.59 38.45 39.30 12.7M
2025-09-02 37.91 40.84 36.00 40.02 19.1M
2025-09-01 37.33 39.17 36.18 37.80 14.2M
2025-08-29 37.00 37.70 36.38 37.02 6.5M
2025-08-28 37.02 37.70 34.41 37.51 15.6M
2025-08-27 37.81 39.97 37.24 37.28 14.3M
2025-08-26 37.50 38.45 36.81 38.19 12.9M
2025-08-25 37.70 38.14 36.48 37.48 9.1M
2025-08-22 38.59 39.00 37.70 37.84 7.9M
2025-08-21 37.27 39.11 36.60 38.72 14.1M
2025-08-20 36.77 38.10 36.76 37.25 10.4M
2025-08-19 40.00 40.42 37.53 37.53 18.1M
2025-08-18 42.10 42.30 38.61 41.70 19.8M
2025-08-15 43.20 44.26 42.00 42.90 12.0M
2025-08-14 44.00 44.84 41.82 43.20 17.3M
2025-08-13 39.00 43.26 38.57 43.26 18.1M
2025-08-12 41.00 42.44 38.20 39.33 16.9M
2025-08-11 36.99 40.49 36.82 40.49 10.2M
2025-08-08 37.62 38.19 36.25 36.81 10.1M
2025-08-07 36.38 38.88 36.31 37.27 11.8M
2025-08-06 36.49 39.60 36.07 37.07 12.1M
2025-08-05 35.05 38.48 34.49 37.81 9.5M
2025-08-04 33.01 35.89 32.78 35.33 9.8M
2025-08-01 31.55 34.30 31.55 33.55 11.3M
2025-07-31 31.50 32.13 31.00 31.19 5.2M
2025-07-30 31.74 32.48 31.44 31.88 8.2M
2025-07-29 29.93 32.64 29.13 31.95 12.9M
2025-07-28 29.99 30.67 29.03 29.67 10.8M
2025-07-25 27.04 29.77 26.90 29.77 11.2M
2025-07-24 27.41 28.00 27.00 27.06 4.0M
2025-07-23 27.88 28.00 27.28 27.78 4.8M
2025-07-22 28.93 28.93 27.91 28.14 4.0M
2025-07-21 28.58 29.36 28.50 28.65 4.7M
2025-07-18 29.13 29.35 28.55 28.64 4.3M
2025-07-17 28.56 29.45 28.32 29.04 6.8M
2025-07-16 27.26 29.00 26.70 28.83 11.6M
2025-07-15 27.54 28.35 26.50 27.29 6.7M
2025-07-14 26.91 28.30 26.88 27.54 6.1M
2025-07-11 27.66 28.48 27.00 27.04 7.1M
2025-07-10 27.00 27.95 26.68 27.70 6.0M
2025-07-09 27.50 28.10 26.91 27.19 5.9M
2025-07-08 27.30 27.61 26.91 27.00 5.2M
2025-07-07 26.80 27.65 26.56 27.54 6.5M
2025-07-04 27.94 28.62 27.00 27.67 11.7M
2025-07-03 26.83 27.48 26.67 26.97 6.5M
2025-07-02 28.00 28.28 26.76 26.84 10.7M
2025-07-01 27.94 29.56 27.60 28.05 17.4M
2025-06-30 25.22 27.26 25.22 27.26 12.6M
2025-06-27 24.86 24.99 24.32 24.78 5.3M
2025-06-26 25.35 25.79 24.50 24.84 11.2M
2025-06-25 25.30 27.40 25.00 26.02 16.4M
2025-06-24 24.90 25.88 24.75 24.91 8.0M
2025-06-23 24.90 25.27 23.88 25.27 8.0M
2025-06-20 25.41 25.64 24.65 25.22 9.4M
2025-06-19 24.10 26.60 23.51 26.15 17.7M
2025-06-18 24.00 26.10 23.51 24.21 19.5M
2025-06-17 22.25 23.74 22.20 23.74 11.1M
2025-06-16 21.82 22.35 21.56 21.58 3.8M
2025-06-13 23.00 23.25 21.80 22.06 5.9M
2025-06-12 22.90 23.40 22.45 23.20 4.0M
2025-06-11 23.04 23.26 22.80 23.15 2.7M
2025-06-10 23.50 23.68 22.62 23.05 5.7M
2025-06-09 23.51 23.95 23.18 23.55 5.0M
2025-06-06 23.50 23.63 23.10 23.49 3.7M
2025-06-05 23.08 23.77 22.69 23.55 5.5M
2025-06-04 22.97 23.30 22.95 23.20 3.6M
2025-06-03 23.20 23.64 22.89 23.04 4.9M
2025-05-30 24.02 24.25 23.37 23.37 5.1M
2025-05-29 24.66 24.83 23.80 24.02 6.4M
2025-05-28 25.15 25.28 24.55 24.80 4.9M
2025-05-27 25.90 26.20 24.75 24.75 7.3M
2025-05-26 25.89 25.99 24.80 25.91 8.9M
2025-05-23 26.09 27.30 25.61 25.88 13.9M
2025-05-22 26.32 26.60 25.61 25.77 6.5M
2025-05-21 26.00 26.50 25.50 26.36 8.5M
2025-05-20 26.07 26.15 25.00 26.02 8.7M
2025-05-19 26.70 27.12 25.79 26.19 10.5M
2025-05-16 25.63 27.25 25.63 26.70 11.1M
2025-05-15 26.81 26.85 25.45 26.00 11.4M
2025-05-14 27.00 27.68 26.60 27.02 11.8M
2025-05-13 27.72 27.75 26.39 27.30 19.0M
2025-05-12 25.00 27.06 25.00 27.06 17.6M
2025-05-09 26.17 26.75 23.90 24.60 25.0M
2025-05-08 23.86 25.75 23.86 25.75 8.3M
2025-05-07 24.17 24.68 23.26 23.41 15.9M
2025-05-06 22.90 24.23 22.88 23.63 13.1M
2025-04-30 23.37 23.49 22.04 22.52 10.9M
2025-04-29 21.90 23.87 21.69 23.22 10.7M
2025-04-28 23.50 23.50 21.80 21.98 10.6M
2025-04-25 23.57 23.59 22.57 23.19 8.8M
2025-04-24 24.17 25.30 22.77 23.08 15.3M
2025-04-23 24.45 26.30 24.35 25.30 14.0M
2025-04-22 23.08 25.70 22.88 25.00 18.1M
2025-04-21 21.98 23.39 21.48 23.39 15.9M
2025-04-18 20.88 22.04 20.60 21.95 12.1M
2025-04-17 21.03 22.40 20.16 21.28 11.2M
2025-04-16 22.11 22.22 20.18 20.40 11.4M
2025-04-15 22.70 22.98 21.71 21.77 14.0M
2025-04-14 20.88 22.55 20.75 22.40 17.4M
2025-04-11 19.16 20.88 19.16 20.50 17.7M
2025-04-10 19.00 20.05 19.00 19.70 22.1M
2025-04-09 17.24 19.85 17.24 18.71 27.2M
2025-04-08 19.19 19.69 19.16 19.16 10.4M
2025-04-07 21.29 21.60 21.29 21.29 3.5M
2025-04-03 21.99 24.44 21.29 23.65 31.0M
2025-04-02 24.08 24.77 23.66 23.66 31.3M
2025-04-01 29.00 29.90 25.01 26.29 42.9M
2025-03-31 27.18 27.18 25.90 27.18 10.1M
2025-03-28 22.24 24.71 21.83 24.71 9.1M
2025-03-27 20.66 22.46 20.47 22.46 14.7M
2025-03-26 18.60 20.42 18.30 20.42 11.8M
2025-03-25 19.50 19.50 18.56 18.56 5.9M
2025-03-24 18.61 19.98 18.61 19.50 9.4M
2025-03-21 18.29 19.35 18.29 18.77 7.5M
2025-03-20 18.73 18.84 18.40 18.44 4.3M
2025-03-19 19.05 19.10 18.58 18.84 5.2M
2025-03-18 19.13 19.65 18.76 19.21 8.0M
2025-03-17 19.38 20.33 19.30 19.41 16.7M
2025-03-14 18.58 19.90 17.51 19.20 15.1M
2025-03-13 17.54 18.93 17.54 18.32 9.7M
2025-03-12 18.20 18.67 17.78 17.78 10.6M
2025-03-11 17.00 17.67 16.81 17.60 6.2M
2025-03-10 17.02 17.48 17.02 17.25 4.8M
2025-03-07 17.28 17.49 16.90 17.07 6.1M
2025-03-06 17.02 17.73 17.00 17.28 7.3M
2025-03-05 16.90 17.13 16.70 17.13 7.8M
2025-03-04 16.58 16.98 16.51 16.72 6.9M
2025-03-03 16.65 17.28 16.45 16.90 9.9M
2025-02-28 16.11 17.59 15.89 16.51 11.3M
2025-02-27 16.39 16.43 15.87 16.11 5.0M
2025-02-26 16.38 16.62 16.27 16.33 6.0M
2025-02-25 16.45 16.57 16.24 16.25 6.5M
2025-02-24 17.04 17.11 16.45 16.58 11.5M
2025-02-21 18.95 18.95 17.23 17.31 20.6M
2025-02-20 15.62 17.23 15.55 17.23 7.0M
2025-02-19 15.33 15.90 15.33 15.66 4.3M
2025-02-18 15.85 15.89 15.31 15.34 4.9M
2025-02-17 16.23 16.42 15.71 15.84 8.7M
2025-02-14 16.11 16.67 15.97 16.51 10.0M
2025-02-13 15.80 16.97 15.52 16.35 11.7M
2025-02-12 15.34 16.33 15.34 15.78 9.4M
2025-02-11 15.08 15.35 14.88 15.26 3.7M
2025-02-10 14.42 15.29 14.42 15.24 5.8M
2025-02-07 14.16 14.45 14.02 14.37 2.5M
2025-02-06 13.95 14.16 13.80 14.14 1.8M
2025-02-05 14.22 14.32 13.86 13.95 1.3M
2025-01-27 14.25 14.39 14.00 14.08 1.8M
2025-01-24 13.98 14.19 13.88 14.14 1.8M
2025-01-23 14.03 14.12 13.90 13.94 1.6M
2025-01-22 14.30 14.30 13.85 13.90 1.6M
2025-01-21 14.11 14.37 14.03 14.16 1.8M
2025-01-20 14.14 14.36 14.10 14.31 1.5M
2025-01-17 13.93 14.08 13.82 14.00 1.1M
2025-01-16 13.95 14.30 13.80 13.99 2.0M
2025-01-15 13.78 13.84 13.60 13.76 1.1M
2025-01-14 13.38 13.71 13.38 13.67 1.6M
2025-01-13 13.14 13.32 12.93 13.25 1.4M
2025-01-10 13.78 13.78 13.30 13.33 1.6M
2025-01-09 13.88 13.93 13.71 13.78 1.6M
2025-01-08 13.82 14.05 13.41 14.00 2.1M
2025-01-07 13.77 13.97 13.50 13.79 1.7M
2025-01-06 13.66 13.99 13.33 13.76 1.7M
2025-01-03 14.66 14.70 13.76 13.81 2.8M
2025-01-02 14.59 15.00 14.28 14.47 2.9M